[{"data":1,"prerenderedAt":1504},["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-CRL":25,"$f5Evkf51qsWX330BEMKLbE1FYU0lP1l0IrRnxpSySc50":26,"ticker-mcap-CRL":97,"ticker-profile-CRL":106,"ticker-earnings-CRL":120,"ticker-congress-CRL":124,"i-lucide:info":1502},{"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":93},{"identity":28,"transactions":33,"sectorSlug":73,"relatedTickers":74},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1100682","CHARLES RIVER LABORATORIES INTERNATIONAL, INC.","Services","CRL",[34,50,63],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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,"insiderHistory":49},"2026-07-01T20:59:29.000Z","0001100682-26-000111-0","FOSTER JAMES C","","D",225,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1141722\u002F000110068226000111\u002F0001100682-26-000111-index.htm",75000,31596,16875000,"S","2026-06-29","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-04T01:45:20.000Z","0001100682-26-000103-0","Barg Steven",174.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1852883\u002F000110068226000103\u002F0001100682-26-000103-index.htm",422,3287,73761.37999999999,"A","2026-06-02","Stock award","non-discretionary",{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":59,"transactionDate":72,"intentLabel":61,"signalQuality":62},"2026-05-11T20:51:41.000Z","0001100682-26-000062-0","Ceesay Abraham",177.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722140\u002F000110068226000062\u002F0001100682-26-000062-index.htm",1438,2384,255417.56,"2026-05-08","services",[75,78,81,84,87,90],{"ticker":76,"issuerName":77},"APP","AppLovin Corp",{"ticker":79,"issuerName":80},"SE","Sea Ltd",{"ticker":82,"issuerName":83},"UBER","Uber Technologies, Inc",{"ticker":85,"issuerName":86},"NFLX","NETFLIX INC",{"ticker":88,"issuerName":89},"DASH","DoorDash, Inc.",{"ticker":91,"issuerName":92},"ZM","Zoom Communications, Inc.",{"count":94,"fetchedAt":95,"source":96},3,"2026-07-15T20:04:22.341Z","sqlite",{"data":98,"meta":104},{"value":99,"quality":100,"closeDate":101,"ageDays":102,"sharesAsOf":103},11136861176.691742,"fresh","2026-07-14",1,"2026-04-24",{"count":102,"fetchedAt":105,"source":96},"2026-07-15T20:04:22.352Z",{"data":107,"meta":119},{"ticker":32,"ceo":108,"industry":109,"fullTimeEmployees":110,"ipoDate":111,"country":112,"state":113,"city":114,"website":115,"exchangeShort":25,"marketCap":25,"beta":116,"range52w":117,"fetchedAt":118},"James C. Foster","Medical - Diagnostics & Research",18700,"2000-06-23","US","MA","Wilmington","https:\u002F\u002Fwww.criver.com",1.449,"144.26-228.88","2026-06-21T03:00:43.478Z",{"count":102,"fetchedAt":105,"source":96},{"data":121,"meta":123},{"ticker":32,"points":122},[],{"count":102,"fetchedAt":105,"source":96},{"data":125,"meta":1500},{"congressTrades":126,"insiderTrades":127,"priceHistory":131,"ticker":32},[],[128,129,130],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"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":51,"filingId":52,"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":53,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":64,"filingId":65,"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":66,"ownerTitle":38,"ownershipType":39,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":59,"transactionDate":72},[132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,605,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1421,1424,1427,1429,1432,1435,1438,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498],{"date":133,"close":134},"2021-07-16",384.489990234375,{"date":136,"close":137},"2021-07-23",396.32000732421875,{"date":139,"close":140},"2021-07-30",406.9200134277344,{"date":142,"close":143},"2021-08-06",408.4100036621094,{"date":145,"close":146},"2021-08-13",411.2200012207031,{"date":148,"close":149},"2021-08-20",424.75,{"date":151,"close":152},"2021-08-27",436.75,{"date":154,"close":155},"2021-09-03",449.54998779296875,{"date":157,"close":158},"2021-09-10",441,{"date":160,"close":161},"2021-09-17",440.45001220703125,{"date":163,"close":164},"2021-09-24",458.29998779296875,{"date":166,"close":167},"2021-10-01",416.69000244140625,{"date":169,"close":170},"2021-10-08",409.1600036621094,{"date":172,"close":173},"2021-10-15",403.5400085449219,{"date":175,"close":176},"2021-10-22",420.6099853515625,{"date":178,"close":179},"2021-10-29",448.67999267578125,{"date":181,"close":182},"2021-11-05",375.2300109863281,{"date":184,"close":185},"2021-11-12",385.9100036621094,{"date":187,"close":188},"2021-11-19",379.8800048828125,{"date":190,"close":191},"2021-11-26",375.2799987792969,{"date":193,"close":194},"2021-12-03",357.3800048828125,{"date":196,"close":197},"2021-12-10",357.739990234375,{"date":199,"close":200},"2021-12-17",362.95001220703125,{"date":202,"close":203},"2021-12-23",369.20001220703125,{"date":205,"close":206},"2021-12-31",376.7799987792969,{"date":208,"close":209},"2022-01-07",328.67999267578125,{"date":211,"close":212},"2022-01-14",355.010009765625,{"date":214,"close":215},"2022-01-21",324.6600036621094,{"date":217,"close":218},"2022-01-28",321.7300109863281,{"date":220,"close":221},"2022-02-04",335.6499938964844,{"date":223,"close":224},"2022-02-11",330.9599914550781,{"date":226,"close":227},"2022-02-18",293.6099853515625,{"date":229,"close":230},"2022-02-25",296.1600036621094,{"date":232,"close":233},"2022-03-04",278,{"date":235,"close":236},"2022-03-11",259.5400085449219,{"date":238,"close":239},"2022-03-18",286.7699890136719,{"date":241,"close":242},"2022-03-25",279.1000061035156,{"date":244,"close":245},"2022-04-01",288.6600036621094,{"date":247,"close":248},"2022-04-08",302.3999938964844,{"date":250,"close":251},"2022-04-14",284.6300048828125,{"date":253,"close":254},"2022-04-22",273.0299987792969,{"date":256,"close":257},"2022-04-29",241.50999450683594,{"date":259,"close":260},"2022-05-06",241.9600067138672,{"date":262,"close":263},"2022-05-13",235.80999755859375,{"date":265,"close":266},"2022-05-20",232.63999938964844,{"date":268,"close":269},"2022-05-27",244.41000366210938,{"date":271,"close":272},"2022-06-03",242.97999572753906,{"date":274,"close":275},"2022-06-10",219.5,{"date":277,"close":278},"2022-06-17",204.1300048828125,{"date":280,"close":281},"2022-06-24",226.32000732421875,{"date":283,"close":284},"2022-07-01",218.8300018310547,{"date":286,"close":287},"2022-07-08",231.4199981689453,{"date":289,"close":290},"2022-07-15",219.75,{"date":292,"close":293},"2022-07-22",237.00999450683594,{"date":295,"close":296},"2022-07-29",250.5399932861328,{"date":298,"close":299},"2022-08-05",223.3800048828125,{"date":301,"close":302},"2022-08-12",233.00999450683594,{"date":304,"close":305},"2022-08-19",217.58999633789062,{"date":307,"close":308},"2022-08-26",204.80999755859375,{"date":310,"close":311},"2022-09-02",200.24000549316406,{"date":313,"close":314},"2022-09-09",218.24000549316406,{"date":316,"close":317},"2022-09-16",199.7100067138672,{"date":319,"close":320},"2022-09-23",187.50999450683594,{"date":322,"close":323},"2022-09-30",196.8000030517578,{"date":325,"close":326},"2022-10-07",205.3300018310547,{"date":328,"close":329},"2022-10-14",197.22000122070312,{"date":331,"close":332},"2022-10-21",200.17999267578125,{"date":334,"close":335},"2022-10-28",214.47000122070312,{"date":337,"close":338},"2022-11-04",220.33999633789062,{"date":340,"close":341},"2022-11-11",246.27999877929688,{"date":343,"close":344},"2022-11-18",242.14999389648438,{"date":346,"close":347},"2022-11-25",242.9199981689453,{"date":349,"close":350},"2022-12-02",222.66000366210938,{"date":352,"close":353},"2022-12-09",210.1699981689453,{"date":355,"close":356},"2022-12-16",215.4199981689453,{"date":358,"close":359},"2022-12-23",218.5,{"date":361,"close":362},"2022-12-30",217.89999389648438,{"date":364,"close":365},"2023-01-06",219.83999633789062,{"date":367,"close":368},"2023-01-13",232.6199951171875,{"date":370,"close":371},"2023-01-20",243.1699981689453,{"date":373,"close":374},"2023-01-27",245.08999633789062,{"date":376,"close":377},"2023-02-03",250.35000610351562,{"date":379,"close":380},"2023-02-10",245.44000244140625,{"date":382,"close":383},"2023-02-17",249.75999450683594,{"date":385,"close":386},"2023-02-24",219.80999755859375,{"date":388,"close":389},"2023-03-03",232,{"date":391,"close":392},"2023-03-10",202.5399932861328,{"date":394,"close":395},"2023-03-17",192.9199981689453,{"date":397,"close":398},"2023-03-24",193.7899932861328,{"date":400,"close":401},"2023-03-31",201.82000732421875,{"date":403,"close":404},"2023-04-06",196.58999633789062,{"date":406,"close":407},"2023-04-14",203.69000244140625,{"date":409,"close":410},"2023-04-21",200.89999389648438,{"date":412,"close":413},"2023-04-28",190.1199951171875,{"date":415,"close":416},"2023-05-05",191.25,{"date":418,"close":419},"2023-05-12",191.24000549316406,{"date":421,"close":422},"2023-05-19",198.3300018310547,{"date":424,"close":425},"2023-05-26",194.1199951171875,{"date":427,"close":428},"2023-06-02",200.67999267578125,{"date":430,"close":431},"2023-06-09",197.67999267578125,{"date":433,"close":434},"2023-06-16",209.99000549316406,{"date":436,"close":437},"2023-06-23",207.80999755859375,{"date":439,"close":440},"2023-06-30",210.25,{"date":442,"close":443},"2023-07-07",206.88999938964844,{"date":445,"close":446},"2023-07-14",207.55999755859375,{"date":448,"close":449},"2023-07-21",206.3800048828125,{"date":451,"close":452},"2023-07-28",210.49000549316406,{"date":454,"close":455},"2023-08-04",206.89999389648438,{"date":457,"close":458},"2023-08-11",214.4600067138672,{"date":460,"close":461},"2023-08-18",198.89999389648438,{"date":463,"close":464},"2023-08-25",200.38999938964844,{"date":466,"close":467},"2023-09-01",209.6199951171875,{"date":469,"close":470},"2023-09-08",199.74000549316406,{"date":472,"close":473},"2023-09-15",207.8800048828125,{"date":475,"close":476},"2023-09-22",199.6199951171875,{"date":478,"close":479},"2023-09-29",195.97999572753906,{"date":481,"close":482},"2023-10-06",193.4600067138672,{"date":484,"close":485},"2023-10-13",191.02000427246094,{"date":487,"close":488},"2023-10-20",185.41000366210938,{"date":490,"close":491},"2023-10-27",172.58999633789062,{"date":493,"close":494},"2023-11-03",181.91000366210938,{"date":496,"close":497},"2023-11-10",171.99000549316406,{"date":499,"close":500},"2023-11-17",189.0399932861328,{"date":502,"close":503},"2023-11-24",196.91000366210938,{"date":505,"close":506},"2023-12-01",201.67999267578125,{"date":508,"close":509},"2023-12-08",204.4600067138672,{"date":511,"close":512},"2023-12-15",230.80999755859375,{"date":514,"close":515},"2023-12-22",236.22999572753906,{"date":517,"close":518},"2023-12-29",236.39999389648438,{"date":520,"close":521},"2024-01-05",223.88999938964844,{"date":523,"close":524},"2024-01-12",211.49000549316406,{"date":526,"close":527},"2024-01-19",212.02999877929688,{"date":529,"close":530},"2024-01-26",220.27999877929688,{"date":532,"close":533},"2024-02-02",218.1699981689453,{"date":535,"close":536},"2024-02-09",222.22000122070312,{"date":538,"close":539},"2024-02-16",244.9600067138672,{"date":541,"close":542},"2024-02-23",247.7100067138672,{"date":544,"close":545},"2024-03-01",264.3800048828125,{"date":547,"close":548},"2024-03-08",266.9700012207031,{"date":550,"close":551},"2024-03-15",258.9700012207031,{"date":553,"close":554},"2024-03-22",272.57000732421875,{"date":556,"close":557},"2024-03-28",270.95001220703125,{"date":559,"close":560},"2024-04-05",253.10000610351562,{"date":562,"close":563},"2024-04-12",241.33999633789062,{"date":565,"close":566},"2024-04-19",226.77999877929688,{"date":568,"close":569},"2024-04-26",229.02999877929688,{"date":571,"close":572},"2024-05-03",233.47000122070312,{"date":574,"close":575},"2024-05-10",228.1199951171875,{"date":577,"close":578},"2024-05-17",221.61000061035156,{"date":580,"close":581},"2024-05-24",217.2100067138672,{"date":583,"close":584},"2024-05-31",208.44000244140625,{"date":586,"close":587},"2024-06-07",214.7899932861328,{"date":589,"close":590},"2024-06-14",209.47000122070312,{"date":592,"close":593},"2024-06-21",211.60000610351562,{"date":595,"close":596},"2024-06-28",206.5800018310547,{"date":598,"close":599},"2024-07-05",199.66000366210938,{"date":601,"close":602},"2024-07-12",216.19000244140625,{"date":604,"close":314},"2024-07-19",{"date":606,"close":572},"2024-07-26",{"date":608,"close":609},"2024-08-02",233.60000610351562,{"date":611,"close":612},"2024-08-09",200.97000122070312,{"date":614,"close":615},"2024-08-16",201.8699951171875,{"date":617,"close":618},"2024-08-23",205.27000427246094,{"date":620,"close":621},"2024-08-30",197.75,{"date":623,"close":624},"2024-09-06",187.9600067138672,{"date":626,"close":627},"2024-09-13",198.61000061035156,{"date":629,"close":630},"2024-09-20",205.7899932861328,{"date":632,"close":633},"2024-09-27",198.30999755859375,{"date":635,"close":636},"2024-10-04",190.74000549316406,{"date":638,"close":639},"2024-10-11",192.97000122070312,{"date":641,"close":642},"2024-10-18",197.77000427246094,{"date":644,"close":645},"2024-10-25",182.1199951171875,{"date":647,"close":648},"2024-11-01",180.9600067138672,{"date":650,"close":651},"2024-11-08",215.38999938964844,{"date":653,"close":654},"2024-11-15",187.74000549316406,{"date":656,"close":657},"2024-11-22",195.77000427246094,{"date":659,"close":660},"2024-11-29",199.05999755859375,{"date":662,"close":663},"2024-12-06",191.80999755859375,{"date":665,"close":666},"2024-12-13",190.4600067138672,{"date":668,"close":669},"2024-12-20",185.77000427246094,{"date":671,"close":672},"2024-12-27",186.16000366210938,{"date":674,"close":675},"2025-01-03",185.8000030517578,{"date":677,"close":678},"2025-01-10",186.1199951171875,{"date":680,"close":681},"2025-01-17",163.5,{"date":683,"close":684},"2025-01-24",164.97000122070312,{"date":686,"close":687},"2025-01-31",164.75999450683594,{"date":689,"close":690},"2025-02-07",163.7899932861328,{"date":692,"close":693},"2025-02-14",151.99000549316406,{"date":695,"close":696},"2025-02-21",163.02000427246094,{"date":698,"close":699},"2025-02-28",165.30999755859375,{"date":701,"close":702},"2025-03-07",175.9199981689453,{"date":704,"close":705},"2025-03-14",171.0399932861328,{"date":707,"close":708},"2025-03-21",167.27999877929688,{"date":710,"close":711},"2025-03-28",155.5500030517578,{"date":713,"close":714},"2025-04-04",136.89999389648438,{"date":716,"close":717},"2025-04-11",99.75,{"date":719,"close":720},"2025-04-17",106.05000305175781,{"date":722,"close":723},"2025-04-25",114.66000366210938,{"date":725,"close":726},"2025-05-02",118.45999908447266,{"date":728,"close":729},"2025-05-09",138.7899932861328,{"date":731,"close":732},"2025-05-16",140.97000122070312,{"date":734,"close":735},"2025-05-23",136.72999572753906,{"date":737,"close":738},"2025-05-30",135.6300048828125,{"date":740,"close":741},"2025-06-06",144.6999969482422,{"date":743,"close":744},"2025-06-13",149.4499969482422,{"date":746,"close":747},"2025-06-20",147.4499969482422,{"date":749,"close":750},"2025-06-27",150.00999450683594,{"date":752,"close":753},"2025-07-03",157.1199951171875,{"date":755,"close":756},"2025-07-11",159.39999389648438,{"date":758,"close":759},"2025-07-14",158.0399932861328,{"date":761,"close":762},"2025-07-15",154.4199981689453,{"date":764,"close":765},"2025-07-16",154.94000244140625,{"date":767,"close":768},"2025-07-17",156.6999969482422,{"date":770,"close":771},"2025-07-18",154.47999572753906,{"date":773,"close":774},"2025-07-21",149.7899932861328,{"date":776,"close":777},"2025-07-22",163.36000061035156,{"date":779,"close":780},"2025-07-23",167.9499969482422,{"date":782,"close":783},"2025-07-24",177.10000610351562,{"date":785,"close":786},"2025-07-25",176.92999267578125,{"date":788,"close":789},"2025-07-28",178.99000549316406,{"date":791,"close":792},"2025-07-29",178.4499969482422,{"date":794,"close":795},"2025-07-30",176.19000244140625,{"date":797,"close":798},"2025-07-31",169.63999938964844,{"date":800,"close":801},"2025-08-01",166.91000366210938,{"date":803,"close":804},"2025-08-04",167.9199981689453,{"date":806,"close":807},"2025-08-05",167.49000549316406,{"date":809,"close":810},"2025-08-06",150.3300018310547,{"date":812,"close":813},"2025-08-07",149.77999877929688,{"date":815,"close":816},"2025-08-08",148.74000549316406,{"date":818,"close":819},"2025-08-11",148.92999267578125,{"date":821,"close":822},"2025-08-12",152.75,{"date":824,"close":825},"2025-08-13",155,{"date":827,"close":828},"2025-08-14",155.8000030517578,{"date":830,"close":831},"2025-08-15",156.67999267578125,{"date":833,"close":834},"2025-08-18",156.97999572753906,{"date":836,"close":837},"2025-08-19",158.47999572753906,{"date":839,"close":840},"2025-08-20",159.5800018310547,{"date":842,"close":843},"2025-08-21",154.5399932861328,{"date":845,"close":846},"2025-08-22",161.83999633789062,{"date":848,"close":849},"2025-08-25",164.11000061035156,{"date":851,"close":852},"2025-08-26",163.7100067138672,{"date":854,"close":855},"2025-08-27",162.8000030517578,{"date":857,"close":858},"2025-08-28",163.22000122070312,{"date":860,"close":861},"2025-08-29",163.30999755859375,{"date":863,"close":864},"2025-09-02",161.25,{"date":866,"close":867},"2025-09-03",162.3300018310547,{"date":869,"close":870},"2025-09-04",162.30999755859375,{"date":872,"close":873},"2025-09-05",163.99000549316406,{"date":875,"close":876},"2025-09-08",162,{"date":878,"close":879},"2025-09-09",157.3800048828125,{"date":881,"close":882},"2025-09-10",153.27000427246094,{"date":884,"close":885},"2025-09-11",159.74000549316406,{"date":887,"close":888},"2025-09-12",152.88999938964844,{"date":890,"close":891},"2025-09-15",152.24000549316406,{"date":893,"close":894},"2025-09-16",151.60000610351562,{"date":896,"close":897},"2025-09-17",152.72000122070312,{"date":899,"close":900},"2025-09-18",156.99000549316406,{"date":902,"close":903},"2025-09-19",155.38999938964844,{"date":905,"close":906},"2025-09-22",153.88999938964844,{"date":908,"close":909},"2025-09-23",150.25,{"date":911,"close":744},"2025-09-24",{"date":913,"close":914},"2025-09-25",145.57000732421875,{"date":916,"close":917},"2025-09-26",148.55999755859375,{"date":919,"close":920},"2025-09-29",146.99000549316406,{"date":922,"close":923},"2025-09-30",156.4600067138672,{"date":925,"close":926},"2025-10-01",170.47999572753906,{"date":928,"close":929},"2025-10-02",175.36000061035156,{"date":931,"close":932},"2025-10-03",177.3300018310547,{"date":934,"close":935},"2025-10-06",174.9499969482422,{"date":937,"close":938},"2025-10-07",170.10000610351562,{"date":940,"close":941},"2025-10-08",173.47000122070312,{"date":943,"close":944},"2025-10-09",172.13999938964844,{"date":946,"close":947},"2025-10-10",167.02999877929688,{"date":949,"close":950},"2025-10-13",170.63999938964844,{"date":952,"close":953},"2025-10-14",170.1300048828125,{"date":955,"close":956},"2025-10-15",170.72000122070312,{"date":958,"close":935},"2025-10-16",{"date":960,"close":961},"2025-10-17",178.52000427246094,{"date":963,"close":964},"2025-10-20",184.13999938964844,{"date":966,"close":967},"2025-10-21",188.25999450683594,{"date":969,"close":970},"2025-10-22",187,{"date":972,"close":973},"2025-10-23",190.97000122070312,{"date":975,"close":976},"2025-10-24",197.0399932861328,{"date":978,"close":979},"2025-10-27",195.27999877929688,{"date":981,"close":982},"2025-10-28",187.92999267578125,{"date":984,"close":985},"2025-10-29",180.14999389648438,{"date":987,"close":988},"2025-10-30",179.11000061035156,{"date":990,"close":991},"2025-10-31",180.07000732421875,{"date":993,"close":994},"2025-11-03",178.86000061035156,{"date":996,"close":997},"2025-11-04",177.85000610351562,{"date":999,"close":1000},"2025-11-05",167.6999969482422,{"date":1002,"close":1003},"2025-11-06",170.8800048828125,{"date":1005,"close":1006},"2025-11-07",168.0500030517578,{"date":1008,"close":1009},"2025-11-10",168.97000122070312,{"date":1011,"close":1012},"2025-11-11",173.5,{"date":1014,"close":1015},"2025-11-12",171.5,{"date":1017,"close":1018},"2025-11-13",169.2100067138672,{"date":1020,"close":1021},"2025-11-14",167.80999755859375,{"date":1023,"close":1024},"2025-11-17",162.74000549316406,{"date":1026,"close":1027},"2025-11-18",162.52999877929688,{"date":1029,"close":1030},"2025-11-19",161.63999938964844,{"date":1032,"close":1033},"2025-11-20",162.0800018310547,{"date":1035,"close":1036},"2025-11-21",167.63999938964844,{"date":1038,"close":1039},"2025-11-24",170.44000244140625,{"date":1041,"close":1042},"2025-11-25",178.0500030517578,{"date":1044,"close":1045},"2025-11-26",178.94000244140625,{"date":1047,"close":1048},"2025-11-28",178.13999938964844,{"date":1050,"close":1051},"2025-12-01",176.08999633789062,{"date":1053,"close":1054},"2025-12-02",174.75999450683594,{"date":1056,"close":1057},"2025-12-03",184.6699981689453,{"date":1059,"close":1060},"2025-12-04",184.0399932861328,{"date":1062,"close":1063},"2025-12-05",184.30999755859375,{"date":1065,"close":1066},"2025-12-08",187.1199951171875,{"date":1068,"close":1069},"2025-12-09",185.99000549316406,{"date":1071,"close":1072},"2025-12-10",194.85000610351562,{"date":1074,"close":1075},"2025-12-11",194.42999267578125,{"date":1077,"close":1078},"2025-12-12",193.02999877929688,{"date":1080,"close":1081},"2025-12-15",198.14999389648438,{"date":1083,"close":1084},"2025-12-16",195.22000122070312,{"date":1086,"close":479},"2025-12-17",{"date":1088,"close":1089},"2025-12-18",193.85000610351562,{"date":1091,"close":1092},"2025-12-19",197.05999755859375,{"date":1094,"close":1095},"2025-12-22",203.02000427246094,{"date":1097,"close":1098},"2025-12-23",202.8699951171875,{"date":1100,"close":1101},"2025-12-24",203.16000366210938,{"date":1103,"close":1104},"2025-12-26",203.66000366210938,{"date":1106,"close":1101},"2025-12-29",{"date":1108,"close":1109},"2025-12-30",201.97999572753906,{"date":1111,"close":1112},"2025-12-31",199.47999572753906,{"date":1114,"close":1115},"2026-01-02",202.4199981689453,{"date":1117,"close":1118},"2026-01-05",208.32000732421875,{"date":1120,"close":1121},"2026-01-06",216.11000061035156,{"date":1123,"close":1124},"2026-01-07",216.77000427246094,{"date":1126,"close":1127},"2026-01-08",215.50999450683594,{"date":1129,"close":1130},"2026-01-09",220.91000366210938,{"date":1132,"close":1133},"2026-01-12",218.82000732421875,{"date":1135,"close":1136},"2026-01-13",218.99000549316406,{"date":1138,"close":1139},"2026-01-14",216.38999938964844,{"date":1141,"close":1142},"2026-01-15",223.47000122070312,{"date":1144,"close":1145},"2026-01-16",219.6999969482422,{"date":1147,"close":1148},"2026-01-20",218.19000244140625,{"date":1150,"close":1151},"2026-01-21",226.77000427246094,{"date":1153,"close":1154},"2026-01-22",224.02999877929688,{"date":1156,"close":1157},"2026-01-23",219.61000061035156,{"date":1159,"close":1160},"2026-01-26",222.35000610351562,{"date":1162,"close":1163},"2026-01-27",219.52999877929688,{"date":1165,"close":1166},"2026-01-28",216.8800048828125,{"date":1168,"close":1169},"2026-01-29",211.67999267578125,{"date":1171,"close":1172},"2026-01-30",210.47999572753906,{"date":1174,"close":1175},"2026-02-02",213.22000122070312,{"date":1177,"close":1178},"2026-02-03",201.41000366210938,{"date":1180,"close":1181},"2026-02-04",201.6199951171875,{"date":1183,"close":1184},"2026-02-05",183.6999969482422,{"date":1186,"close":1187},"2026-02-06",189.2100067138672,{"date":1189,"close":1190},"2026-02-09",185.6999969482422,{"date":1192,"close":1193},"2026-02-10",181.24000549316406,{"date":1195,"close":1196},"2026-02-11",165.97999572753906,{"date":1198,"close":1199},"2026-02-12",158.74000549316406,{"date":1201,"close":1202},"2026-02-13",161.35000610351562,{"date":1204,"close":1205},"2026-02-17",158.52999877929688,{"date":1207,"close":1208},"2026-02-18",158,{"date":1210,"close":1211},"2026-02-19",164.24000549316406,{"date":1213,"close":1214},"2026-02-20",168.9199981689453,{"date":1216,"close":1217},"2026-02-23",163.52000427246094,{"date":1219,"close":1220},"2026-02-24",166.05999755859375,{"date":1222,"close":1223},"2026-02-25",167.55999755859375,{"date":1225,"close":1226},"2026-02-26",175.4600067138672,{"date":1228,"close":1229},"2026-02-27",178.49000549316406,{"date":1231,"close":1232},"2026-03-02",178.61000061035156,{"date":1234,"close":1235},"2026-03-03",175.69000244140625,{"date":1237,"close":1238},"2026-03-04",179.5800018310547,{"date":1240,"close":1241},"2026-03-05",181.32000732421875,{"date":1243,"close":1244},"2026-03-06",174.4600067138672,{"date":1246,"close":1247},"2026-03-09",176.99000549316406,{"date":1249,"close":1250},"2026-03-10",167.3699951171875,{"date":1252,"close":1253},"2026-03-11",168.91000366210938,{"date":1255,"close":1256},"2026-03-12",152.66000366210938,{"date":1258,"close":1259},"2026-03-13",155.4600067138672,{"date":1261,"close":1262},"2026-03-16",151.97000122070312,{"date":1264,"close":1265},"2026-03-17",153.7100067138672,{"date":1267,"close":1268},"2026-03-18",157.11000061035156,{"date":1270,"close":1271},"2026-03-19",153.0500030517578,{"date":1273,"close":1274},"2026-03-20",153.60000610351562,{"date":1276,"close":1208},"2026-03-23",{"date":1278,"close":1279},"2026-03-24",159.19000244140625,{"date":1281,"close":1282},"2026-03-25",165.88999938964844,{"date":1284,"close":1285},"2026-03-26",165.1300048828125,{"date":1287,"close":1288},"2026-03-27",159.16000366210938,{"date":1290,"close":1291},"2026-03-30",159.72000122070312,{"date":1293,"close":1294},"2026-03-31",172.5,{"date":1296,"close":1297},"2026-04-01",174.89999389648438,{"date":1299,"close":1300},"2026-04-02",173.88999938964844,{"date":1302,"close":1303},"2026-04-06",168.22000122070312,{"date":1305,"close":1306},"2026-04-07",169.5399932861328,{"date":1308,"close":1309},"2026-04-08",175.07000732421875,{"date":1311,"close":1312},"2026-04-09",175.5500030517578,{"date":1314,"close":1315},"2026-04-10",175.64999389648438,{"date":1317,"close":1318},"2026-04-13",178.33999633789062,{"date":1320,"close":1321},"2026-04-14",179.30999755859375,{"date":1323,"close":1324},"2026-04-15",180.55999755859375,{"date":1326,"close":1327},"2026-04-16",176.94000244140625,{"date":1329,"close":1330},"2026-04-17",183.8800048828125,{"date":1332,"close":1333},"2026-04-20",185.5399932861328,{"date":1335,"close":1336},"2026-04-21",183.10000610351562,{"date":1338,"close":1339},"2026-04-22",184.8000030517578,{"date":1341,"close":1342},"2026-04-23",167.74000549316406,{"date":103,"close":1344},169.8000030517578,{"date":1346,"close":1347},"2026-04-27",171.22999572753906,{"date":1349,"close":1350},"2026-04-28",166.7899932861328,{"date":1352,"close":1353},"2026-04-29",163.83999633789062,{"date":1355,"close":1356},"2026-04-30",166.97000122070312,{"date":1358,"close":1359},"2026-05-01",165.77999877929688,{"date":1361,"close":1362},"2026-05-04",172.32000732421875,{"date":1364,"close":1365},"2026-05-05",185.38999938964844,{"date":1367,"close":1368},"2026-05-06",181.72999572753906,{"date":1370,"close":1371},"2026-05-07",181.67999267578125,{"date":72,"close":1373},177.6199951171875,{"date":1375,"close":1376},"2026-05-11",168.4600067138672,{"date":1378,"close":1379},"2026-05-12",168.69000244140625,{"date":1381,"close":1382},"2026-05-13",162.85000610351562,{"date":1384,"close":1385},"2026-05-14",159.1199951171875,{"date":1387,"close":1388},"2026-05-15",150.85000610351562,{"date":1390,"close":1391},"2026-05-18",149.92999267578125,{"date":1393,"close":1394},"2026-05-19",152.42999267578125,{"date":1396,"close":1397},"2026-05-20",156.02999877929688,{"date":1399,"close":1400},"2026-05-21",158.86000061035156,{"date":1402,"close":1403},"2026-05-22",160.3000030517578,{"date":1405,"close":1406},"2026-05-26",156.72999572753906,{"date":1408,"close":1409},"2026-05-27",164.49000549316406,{"date":1411,"close":1412},"2026-05-28",181.33999633789062,{"date":1414,"close":1415},"2026-05-29",180.7100067138672,{"date":1417,"close":1418},"2026-06-01",182.07000732421875,{"date":60,"close":1420},174.7899932861328,{"date":1422,"close":1423},"2026-06-03",179.8699951171875,{"date":1425,"close":1426},"2026-06-04",185.7899932861328,{"date":1428,"close":1412},"2026-06-05",{"date":1430,"close":1431},"2026-06-08",186.44000244140625,{"date":1433,"close":1434},"2026-06-09",189.85000610351562,{"date":1436,"close":1437},"2026-06-10",186.2899932861328,{"date":1439,"close":1440},"2026-06-11",188.05999755859375,{"date":1442,"close":320},"2026-06-12",{"date":1444,"close":1445},"2026-06-15",188.47000122070312,{"date":1447,"close":1448},"2026-06-16",184.7899932861328,{"date":1450,"close":1451},"2026-06-17",182.33999633789062,{"date":1453,"close":1454},"2026-06-18",185,{"date":1456,"close":1457},"2026-06-22",181.55999755859375,{"date":1459,"close":1460},"2026-06-23",186.60000610351562,{"date":1462,"close":1463},"2026-06-24",202.10000610351562,{"date":1465,"close":1466},"2026-06-25",212.7100067138672,{"date":1468,"close":1469},"2026-06-26",215.75,{"date":46,"close":1471},225.57000732421875,{"date":1473,"close":1474},"2026-06-30",226.7899932861328,{"date":1476,"close":1477},"2026-07-01",229.08999633789062,{"date":1479,"close":1480},"2026-07-02",230.69000244140625,{"date":1482,"close":1483},"2026-07-06",231.42999267578125,{"date":1485,"close":1486},"2026-07-07",228.67999267578125,{"date":1488,"close":1489},"2026-07-08",223.9600067138672,{"date":1491,"close":609},"2026-07-09",{"date":1493,"close":1494},"2026-07-10",233.41000366210938,{"date":1496,"close":1497},"2026-07-13",229.75,{"date":101,"close":1499},231.2100067138672,{"count":102,"fetchedAt":1501,"source":96},"2026-07-15T20:04:22.364Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1503},"\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>",1784145862290]