[{"data":1,"prerenderedAt":1593},["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-MGRC":25,"$fqzy9xUcdAv9MMj5FJxODojTh4J8I8TOhsIDytvsOqBc":26,"ticker-mcap-MGRC":194,"ticker-profile-MGRC":202,"ticker-earnings-MGRC":216,"ticker-congress-MGRC":220,"i-lucide:info":1591},{"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":190},{"identity":28,"transactions":33,"sectorSlug":170,"relatedTickers":171},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"752714","MCGRATH RENTCORP","Services","MGRC",[34,52,59,66,78,85,97,106,113,121,132,140,144,147,152,156,160,163,166],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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,"insiderHistory":49},"2026-07-02T23:53:44.000Z","0001226137-26-000005-0","HANNA JOSEPH F","","D",119.208,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226137\u002F000122613726000005\u002F0001226137-26-000005-index.htm",460,158589,54835.68,"S","2026-07-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},58,"2026-05-05T23:10:23.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0001226137-26-000005-1",120.5052,4803,153786,578786.4756,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":65},"0001226137-26-000005-2",121.2318,2237,151549,271195.5366,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76,"intentLabel":47,"signalQuality":48,"insiderHistory":77},"2026-06-29T20:56:13.000Z","0001681989-26-000004-0","Lieffrig John","VP and Division Manager",125,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1681989\u002F000168198926000004\u002F0001681989-26-000004-index.htm",2000,24051,250000,"2026-06-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":67,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83,"intentLabel":47,"signalQuality":48,"insiderHistory":84},"0001681989-26-000004-1",500,23551,62500,"2026-06-26",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95,"intentLabel":47,"signalQuality":48,"insiderHistory":96},"2026-06-16T22:37:38.000Z","0001970635-26-000004-0","Malek Gilda","SVP, Chief Legal Officer",114.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1970635\u002F000197063526000004\u002F0001970635-26-000004-index.htm",1407,8018,160454.28,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48,"insiderHistory":105},"0001226137-26-000003-0",112.4623,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226137\u002F000122613726000003\u002F0001226137-26-000003-index.htm",9070,159979,1020033.061,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":107,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":104,"intentLabel":47,"signalQuality":48,"insiderHistory":112},"0001226137-26-000003-1",113.1925,400,159579,45277,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":51,"filingId":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":115,"rawFilingUrl":100,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":119,"intentLabel":47,"signalQuality":48,"insiderHistory":120},"0001226137-26-000003-2",112,530,159049,59360,"2026-05-05",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":131},"2026-02-25T00:00:00.000Z","0001357113-26-000001-0","Whitney David M","SVP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1357113\u002F000135711326000001\u002F0001357113-26-000001-index.htm",587,"M","2026-02-23","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":122,"filingId":133,"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":125,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":137,"transactionDate":129,"intentLabel":138,"signalQuality":139},"0001357113-26-000001-1",113.07,532,60153.24,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":122,"filingId":141,"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":142,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143,"intentLabel":130,"signalQuality":131},"0001357113-26-000001-2",354,"2026-02-24",{"cik":29,"filedAt":122,"filingId":145,"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":146,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143,"intentLabel":130,"signalQuality":131},"0001357113-26-000001-3",1688,{"cik":29,"filedAt":122,"filingId":148,"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":125,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":126,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":137,"transactionDate":143,"intentLabel":138,"signalQuality":139},"0001357113-26-000001-4",114.48,1109,126958.32,{"cik":29,"filedAt":122,"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":124,"ownerTitle":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":155,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":129,"intentLabel":130,"signalQuality":131},"0001357113-26-000001-5","I",933,{"cik":29,"filedAt":122,"filingId":157,"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":125,"ownershipType":154,"pricePerShare":134,"rawFilingUrl":126,"shares":158,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":137,"transactionDate":129,"intentLabel":138,"signalQuality":139},"0001357113-26-000001-6",837,94639.59,{"cik":29,"filedAt":122,"filingId":161,"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":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":162,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143,"intentLabel":130,"signalQuality":131},"0001357113-26-000001-7",511,{"cik":29,"filedAt":122,"filingId":164,"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":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":165,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143,"intentLabel":130,"signalQuality":131},"0001357113-26-000001-8",2436,{"cik":29,"filedAt":122,"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":124,"ownerTitle":125,"ownershipType":154,"pricePerShare":149,"rawFilingUrl":126,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":137,"transactionDate":143,"intentLabel":138,"signalQuality":139},"0001357113-26-000001-9",1582,181107.36000000002,"services",[172,175,178,181,184,187],{"ticker":173,"issuerName":174},"APP","AppLovin Corp",{"ticker":176,"issuerName":177},"SE","Sea Ltd",{"ticker":179,"issuerName":180},"UBER","Uber Technologies, Inc",{"ticker":182,"issuerName":183},"NFLX","NETFLIX INC",{"ticker":185,"issuerName":186},"DASH","DoorDash, Inc.",{"ticker":188,"issuerName":189},"ZM","Zoom Communications, Inc.",{"count":191,"fetchedAt":192,"source":193},19,"2026-07-03T03:04:10.509Z","sqlite",{"data":195,"meta":200},{"value":196,"quality":197,"closeDate":198,"ageDays":199},2896078390.647888,"fresh","2026-07-02",1,{"count":199,"fetchedAt":201,"source":193},"2026-07-03T03:04:10.510Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Philip Hawkins","Rental & Leasing Services",1219,"1984-11-13","US","CA","Livermore","https:\u002F\u002Fwww.mgrc.com",0.447,"94.99-128.41","2026-05-26T09:18:21.415Z",{"count":199,"fetchedAt":201,"source":193},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":199,"fetchedAt":201,"source":193},{"data":221,"meta":1589},{"congressTrades":222,"insiderTrades":223,"priceHistory":243,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241,242],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":61,"rawFilingUrl":41,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":67,"filingId":68,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":45,"transactionDate":76},{"cik":29,"filedAt":67,"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":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":71,"rawFilingUrl":72,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":45,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":87,"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":88,"ownerTitle":89,"ownershipType":39,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":45,"transactionDate":95},{"cik":29,"filedAt":51,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":51,"filingId":107,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":104},{"cik":29,"filedAt":51,"filingId":114,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"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":115,"rawFilingUrl":100,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":45,"transactionDate":119},{"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":127,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":133,"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":125,"ownershipType":39,"pricePerShare":134,"rawFilingUrl":126,"shares":135,"sharesOwnedAfter":25,"totalValue":136,"transactionCode":137,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":141,"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":142,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143},{"cik":29,"filedAt":122,"filingId":145,"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":125,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":126,"shares":146,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143},{"cik":29,"filedAt":122,"filingId":148,"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":125,"ownershipType":39,"pricePerShare":149,"rawFilingUrl":126,"shares":150,"sharesOwnedAfter":25,"totalValue":151,"transactionCode":137,"transactionDate":143},{"cik":29,"filedAt":122,"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":124,"ownerTitle":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":155,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":157,"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":125,"ownershipType":154,"pricePerShare":134,"rawFilingUrl":126,"shares":158,"sharesOwnedAfter":25,"totalValue":159,"transactionCode":137,"transactionDate":129},{"cik":29,"filedAt":122,"filingId":161,"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":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":162,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143},{"cik":29,"filedAt":122,"filingId":164,"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":125,"ownershipType":154,"pricePerShare":4,"rawFilingUrl":126,"shares":165,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":128,"transactionDate":143},{"cik":29,"filedAt":122,"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":124,"ownerTitle":125,"ownershipType":154,"pricePerShare":149,"rawFilingUrl":126,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":137,"transactionDate":143},[244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1219,1222,1225,1228,1230,1233,1235,1238,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1341,1343,1346,1349,1352,1355,1358,1361,1363,1366,1368,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1404,1407,1410,1413,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1456,1458,1461,1464,1467,1470,1473,1476,1478,1480,1482,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1550,1553,1556,1558,1561,1564,1567,1570,1573,1576,1578,1579,1582,1585,1587],{"date":245,"close":246},"2021-07-09",81.22000122070312,{"date":248,"close":249},"2021-07-16",77.44999694824219,{"date":251,"close":252},"2021-07-23",77.08999633789062,{"date":254,"close":255},"2021-07-30",78.41999816894531,{"date":257,"close":258},"2021-08-06",72.11000061035156,{"date":260,"close":261},"2021-08-13",70.20999908447266,{"date":263,"close":264},"2021-08-20",68.76000213623047,{"date":266,"close":267},"2021-08-27",70.11000061035156,{"date":269,"close":270},"2021-09-03",71.29000091552734,{"date":272,"close":273},"2021-09-10",69.05999755859375,{"date":275,"close":276},"2021-09-17",70.73999786376953,{"date":278,"close":279},"2021-09-24",72.23999786376953,{"date":281,"close":282},"2021-10-01",73.22000122070312,{"date":284,"close":285},"2021-10-08",74.37000274658203,{"date":287,"close":288},"2021-10-15",75.79000091552734,{"date":290,"close":291},"2021-10-22",76.08999633789062,{"date":293,"close":294},"2021-10-29",72.13999938964844,{"date":296,"close":297},"2021-11-05",79.1500015258789,{"date":299,"close":300},"2021-11-12",80.05999755859375,{"date":302,"close":303},"2021-11-19",79.7300033569336,{"date":305,"close":306},"2021-11-26",77.05999755859375,{"date":308,"close":309},"2021-12-03",77.68000030517578,{"date":311,"close":312},"2021-12-10",77.66000366210938,{"date":314,"close":315},"2021-12-17",75.36000061035156,{"date":317,"close":318},"2021-12-23",79.5999984741211,{"date":320,"close":321},"2021-12-31",80.26000213623047,{"date":323,"close":324},"2022-01-07",79.19999694824219,{"date":326,"close":327},"2022-01-14",78.19000244140625,{"date":329,"close":330},"2022-01-21",75.88999938964844,{"date":332,"close":333},"2022-01-28",76,{"date":335,"close":336},"2022-02-04",75,{"date":338,"close":339},"2022-02-11",75.70999908447266,{"date":341,"close":342},"2022-02-18",74.62999725341797,{"date":344,"close":345},"2022-02-25",81.25,{"date":347,"close":348},"2022-03-04",80.68000030517578,{"date":350,"close":351},"2022-03-11",83.69000244140625,{"date":353,"close":354},"2022-03-18",84.86000061035156,{"date":356,"close":357},"2022-03-25",85.22000122070312,{"date":359,"close":360},"2022-04-01",85.43000030517578,{"date":362,"close":363},"2022-04-08",83.25,{"date":365,"close":366},"2022-04-14",84.62999725341797,{"date":368,"close":369},"2022-04-22",87.06999969482422,{"date":371,"close":372},"2022-04-29",83.45999908447266,{"date":374,"close":375},"2022-05-06",81.12000274658203,{"date":377,"close":378},"2022-05-13",81.86000061035156,{"date":380,"close":381},"2022-05-20",80.33999633789062,{"date":383,"close":384},"2022-05-27",82.08999633789062,{"date":386,"close":387},"2022-06-03",83,{"date":389,"close":390},"2022-06-10",79.25,{"date":392,"close":393},"2022-06-17",74.43000030517578,{"date":395,"close":396},"2022-06-24",75.87999725341797,{"date":398,"close":399},"2022-07-01",77.72000122070312,{"date":401,"close":402},"2022-07-08",76.37999725341797,{"date":404,"close":405},"2022-07-15",77.04000091552734,{"date":407,"close":408},"2022-07-22",78.33999633789062,{"date":410,"close":411},"2022-07-29",84.36000061035156,{"date":413,"close":414},"2022-08-05",84.19000244140625,{"date":416,"close":417},"2022-08-12",87.76000213623047,{"date":419,"close":420},"2022-08-19",86.95999908447266,{"date":422,"close":423},"2022-08-26",84.66000366210938,{"date":425,"close":426},"2022-09-02",83.72000122070312,{"date":428,"close":429},"2022-09-09",86.0199966430664,{"date":431,"close":432},"2022-09-16",84.12999725341797,{"date":434,"close":435},"2022-09-23",83.87000274658203,{"date":437,"close":438},"2022-09-30",83.86000061035156,{"date":440,"close":441},"2022-10-07",83.55000305175781,{"date":443,"close":444},"2022-10-14",83.6500015258789,{"date":446,"close":447},"2022-10-21",86.44000244140625,{"date":449,"close":450},"2022-10-28",96.55999755859375,{"date":452,"close":453},"2022-11-04",96.7300033569336,{"date":455,"close":456},"2022-11-11",97.9800033569336,{"date":458,"close":459},"2022-11-18",95.44999694824219,{"date":461,"close":462},"2022-11-25",97.66999816894531,{"date":464,"close":465},"2022-12-02",99.30000305175781,{"date":467,"close":468},"2022-12-09",95.69999694824219,{"date":470,"close":471},"2022-12-16",97.47000122070312,{"date":473,"close":474},"2022-12-23",98.02999877929688,{"date":476,"close":477},"2022-12-30",98.73999786376953,{"date":479,"close":480},"2023-01-06",100.58000183105469,{"date":482,"close":483},"2023-01-13",100.73999786376953,{"date":485,"close":486},"2023-01-20",96.98999786376953,{"date":488,"close":489},"2023-01-27",95.29000091552734,{"date":491,"close":492},"2023-02-03",104.26000213623047,{"date":494,"close":495},"2023-02-10",104.5199966430664,{"date":497,"close":498},"2023-02-17",106.95999908447266,{"date":500,"close":492},"2023-02-24",{"date":502,"close":503},"2023-03-03",100.75,{"date":505,"close":506},"2023-03-10",96.19999694824219,{"date":508,"close":509},"2023-03-17",92.80000305175781,{"date":511,"close":512},"2023-03-24",90.76000213623047,{"date":514,"close":515},"2023-03-31",93.30999755859375,{"date":517,"close":518},"2023-04-06",88.5199966430664,{"date":520,"close":521},"2023-04-14",90.72000122070312,{"date":523,"close":524},"2023-04-21",88.69999694824219,{"date":526,"close":527},"2023-04-28",88.87999725341797,{"date":529,"close":530},"2023-05-05",90.26000213623047,{"date":532,"close":533},"2023-05-12",90.98999786376953,{"date":535,"close":536},"2023-05-19",91.41000366210938,{"date":538,"close":539},"2023-05-26",90.4800033569336,{"date":541,"close":542},"2023-06-02",92.66000366210938,{"date":544,"close":545},"2023-06-09",97.80000305175781,{"date":547,"close":548},"2023-06-16",94.63999938964844,{"date":550,"close":551},"2023-06-23",91.80999755859375,{"date":553,"close":554},"2023-06-30",92.4800033569336,{"date":556,"close":557},"2023-07-07",90.51000213623047,{"date":559,"close":560},"2023-07-14",92.52999877929688,{"date":562,"close":563},"2023-07-21",92.12999725341797,{"date":565,"close":566},"2023-07-28",95.69000244140625,{"date":568,"close":569},"2023-08-04",96.08999633789062,{"date":571,"close":572},"2023-08-11",100.38999938964844,{"date":574,"close":575},"2023-08-18",98.41999816894531,{"date":577,"close":578},"2023-08-25",101.66999816894531,{"date":580,"close":581},"2023-09-01",101.12999725341797,{"date":583,"close":584},"2023-09-08",98.97000122070312,{"date":586,"close":587},"2023-09-15",100.20999908447266,{"date":589,"close":590},"2023-09-22",101.75,{"date":592,"close":593},"2023-09-29",100.23999786376953,{"date":595,"close":596},"2023-10-06",99.98999786376953,{"date":598,"close":599},"2023-10-13",102.83999633789062,{"date":601,"close":602},"2023-10-20",98.06999969482422,{"date":604,"close":605},"2023-10-27",101.79000091552734,{"date":607,"close":608},"2023-11-03",101.9800033569336,{"date":610,"close":611},"2023-11-10",100.12999725341797,{"date":613,"close":614},"2023-11-17",100.88999938964844,{"date":616,"close":617},"2023-11-24",99.73999786376953,{"date":619,"close":620},"2023-12-01",103.4800033569336,{"date":622,"close":623},"2023-12-08",103.01000213623047,{"date":625,"close":626},"2023-12-15",115.5,{"date":628,"close":629},"2023-12-22",118.37999725341797,{"date":631,"close":632},"2023-12-29",119.62000274658203,{"date":634,"close":635},"2024-01-05",112.66000366210938,{"date":637,"close":638},"2024-01-12",109.9000015258789,{"date":640,"close":641},"2024-01-19",110.5199966430664,{"date":643,"close":644},"2024-01-26",111.75,{"date":646,"close":647},"2024-02-02",129.27999877929688,{"date":649,"close":650},"2024-02-09",129.9499969482422,{"date":652,"close":653},"2024-02-16",128.50999450683594,{"date":655,"close":656},"2024-02-23",124.9000015258789,{"date":658,"close":659},"2024-03-01",124.72000122070312,{"date":661,"close":662},"2024-03-08",122.11000061035156,{"date":664,"close":665},"2024-03-15",119.43000030517578,{"date":667,"close":668},"2024-03-22",121.4800033569336,{"date":670,"close":671},"2024-03-28",123.37000274658203,{"date":673,"close":674},"2024-04-05",120.45999908447266,{"date":676,"close":677},"2024-04-12",115,{"date":679,"close":680},"2024-04-19",110.38999938964844,{"date":682,"close":683},"2024-04-26",111.70999908447266,{"date":685,"close":686},"2024-05-03",109,{"date":688,"close":689},"2024-05-10",109.6500015258789,{"date":691,"close":692},"2024-05-17",111.5999984741211,{"date":694,"close":695},"2024-05-24",110.76000213623047,{"date":697,"close":698},"2024-05-31",108.9800033569336,{"date":700,"close":701},"2024-06-07",105.33999633789062,{"date":703,"close":704},"2024-06-14",104.61000061035156,{"date":706,"close":707},"2024-06-21",107.37999725341797,{"date":709,"close":710},"2024-06-28",106.55000305175781,{"date":712,"close":713},"2024-07-05",104.48999786376953,{"date":715,"close":716},"2024-07-12",109.06999969482422,{"date":718,"close":719},"2024-07-19",112.41999816894531,{"date":721,"close":722},"2024-07-26",111.0199966430664,{"date":724,"close":725},"2024-08-02",102.05999755859375,{"date":727,"close":728},"2024-08-09",99.91000366210938,{"date":730,"close":731},"2024-08-16",105.38999938964844,{"date":733,"close":734},"2024-08-23",109.12999725341797,{"date":736,"close":737},"2024-08-30",108.1500015258789,{"date":739,"close":740},"2024-09-06",101.87999725341797,{"date":742,"close":743},"2024-09-13",101.6500015258789,{"date":745,"close":465},"2024-09-20",{"date":747,"close":748},"2024-09-27",107.83999633789062,{"date":750,"close":751},"2024-10-04",106.13999938964844,{"date":753,"close":754},"2024-10-11",107.33999633789062,{"date":756,"close":757},"2024-10-18",108.51000213623047,{"date":759,"close":760},"2024-10-25",114.16999816894531,{"date":762,"close":763},"2024-11-01",115.36000061035156,{"date":765,"close":766},"2024-11-08",120.06999969482422,{"date":768,"close":769},"2024-11-15",116.80999755859375,{"date":771,"close":772},"2024-11-22",120.9000015258789,{"date":774,"close":775},"2024-11-29",121.8499984741211,{"date":777,"close":778},"2024-12-06",122.13999938964844,{"date":780,"close":781},"2024-12-13",118.63999938964844,{"date":783,"close":784},"2024-12-20",112.6500015258789,{"date":786,"close":787},"2024-12-27",110.79000091552734,{"date":789,"close":790},"2025-01-03",111.19999694824219,{"date":792,"close":793},"2025-01-10",111.43000030517578,{"date":795,"close":796},"2025-01-17",118.27999877929688,{"date":798,"close":799},"2025-01-24",122.66000366210938,{"date":801,"close":802},"2025-01-31",122.66999816894531,{"date":804,"close":805},"2025-02-07",120.7300033569336,{"date":807,"close":808},"2025-02-14",120.37999725341797,{"date":810,"close":811},"2025-02-21",127.18000030517578,{"date":813,"close":814},"2025-02-28",122,{"date":816,"close":817},"2025-03-07",111.94999694824219,{"date":819,"close":820},"2025-03-14",113.55999755859375,{"date":822,"close":823},"2025-03-21",113.41000366210938,{"date":825,"close":826},"2025-03-28",113.5199966430664,{"date":828,"close":829},"2025-04-04",105.12000274658203,{"date":831,"close":832},"2025-04-11",104.3499984741211,{"date":834,"close":835},"2025-04-17",104.93000030517578,{"date":837,"close":838},"2025-04-25",103.37000274658203,{"date":840,"close":841},"2025-05-02",109.62000274658203,{"date":843,"close":844},"2025-05-09",110.18000030517578,{"date":846,"close":847},"2025-05-16",115.73999786376953,{"date":849,"close":850},"2025-05-23",113.37999725341797,{"date":852,"close":853},"2025-05-30",112.37999725341797,{"date":855,"close":856},"2025-06-06",114.23999786376953,{"date":858,"close":859},"2025-06-13",113.75,{"date":861,"close":862},"2025-06-20",111.30000305175781,{"date":864,"close":865},"2025-06-27",118.13999938964844,{"date":867,"close":868},"2025-07-01",118.5199966430664,{"date":870,"close":766},"2025-07-02",{"date":872,"close":873},"2025-07-03",120.73999786376953,{"date":875,"close":876},"2025-07-07",118.97000122070312,{"date":878,"close":879},"2025-07-08",118.45999908447266,{"date":881,"close":882},"2025-07-09",119.7699966430664,{"date":884,"close":885},"2025-07-10",121.37000274658203,{"date":887,"close":888},"2025-07-11",119.81999969482422,{"date":890,"close":891},"2025-07-14",119.41999816894531,{"date":893,"close":894},"2025-07-15",116.18000030517578,{"date":896,"close":897},"2025-07-16",117.38999938964844,{"date":899,"close":900},"2025-07-17",117.11000061035156,{"date":902,"close":903},"2025-07-18",113.91999816894531,{"date":905,"close":906},"2025-07-21",113.5999984741211,{"date":908,"close":909},"2025-07-22",114.44000244140625,{"date":911,"close":912},"2025-07-23",115.05000305175781,{"date":914,"close":915},"2025-07-24",115.95999908447266,{"date":917,"close":918},"2025-07-25",124.5,{"date":920,"close":921},"2025-07-28",126.25,{"date":923,"close":924},"2025-07-29",127.7699966430664,{"date":926,"close":927},"2025-07-30",126.2699966430664,{"date":929,"close":930},"2025-07-31",124.79000091552734,{"date":932,"close":933},"2025-08-01",120.01000213623047,{"date":935,"close":936},"2025-08-04",120.7699966430664,{"date":938,"close":939},"2025-08-05",120.66999816894531,{"date":941,"close":942},"2025-08-06",118.51000213623047,{"date":944,"close":945},"2025-08-07",117.44000244140625,{"date":947,"close":948},"2025-08-08",117.9000015258789,{"date":950,"close":951},"2025-08-11",119,{"date":953,"close":954},"2025-08-12",121.25,{"date":956,"close":957},"2025-08-13",121.9000015258789,{"date":959,"close":960},"2025-08-14",119.55000305175781,{"date":962,"close":963},"2025-08-15",119.55999755859375,{"date":965,"close":966},"2025-08-18",121.37999725341797,{"date":968,"close":969},"2025-08-19",121.56999969482422,{"date":971,"close":972},"2025-08-20",118.43000030517578,{"date":974,"close":975},"2025-08-21",117.80000305175781,{"date":977,"close":978},"2025-08-22",124.0199966430664,{"date":980,"close":981},"2025-08-25",121.86000061035156,{"date":983,"close":984},"2025-08-26",123.88999938964844,{"date":986,"close":987},"2025-08-27",125.0199966430664,{"date":989,"close":990},"2025-08-28",124.56999969482422,{"date":992,"close":993},"2025-08-29",121.48999786376953,{"date":995,"close":996},"2025-09-02",120.58999633789062,{"date":998,"close":999},"2025-09-03",122.41000366210938,{"date":1001,"close":1002},"2025-09-04",125.62000274658203,{"date":1004,"close":1005},"2025-09-05",125.68000030517578,{"date":1007,"close":1008},"2025-09-08",123.41000366210938,{"date":1010,"close":1011},"2025-09-09",122.58999633789062,{"date":1013,"close":1014},"2025-09-10",122.61000061035156,{"date":1016,"close":1017},"2025-09-11",125.98999786376953,{"date":1019,"close":1020},"2025-09-12",122.30999755859375,{"date":1022,"close":1023},"2025-09-15",123.3499984741211,{"date":1025,"close":1026},"2025-09-16",123.80999755859375,{"date":1028,"close":1029},"2025-09-17",121.9800033569336,{"date":1031,"close":1032},"2025-09-18",123.47000122070312,{"date":1034,"close":936},"2025-09-19",{"date":1036,"close":873},"2025-09-22",{"date":1038,"close":1039},"2025-09-23",119.44000244140625,{"date":1041,"close":1042},"2025-09-24",119.95999908447266,{"date":1044,"close":1045},"2025-09-25",118.77999877929688,{"date":1047,"close":1048},"2025-09-26",118.4800033569336,{"date":1050,"close":1051},"2025-09-29",116.87999725341797,{"date":1053,"close":1054},"2025-09-30",117.30000305175781,{"date":1056,"close":1057},"2025-10-01",116.66999816894531,{"date":1059,"close":1060},"2025-10-02",115.91999816894531,{"date":1062,"close":1063},"2025-10-03",115.27999877929688,{"date":1065,"close":1066},"2025-10-06",113.33999633789062,{"date":1068,"close":1069},"2025-10-07",114.5199966430664,{"date":1071,"close":1060},"2025-10-08",{"date":1073,"close":1074},"2025-10-09",115.88999938964844,{"date":1076,"close":1077},"2025-10-10",114,{"date":1079,"close":1080},"2025-10-13",115.47000122070312,{"date":1082,"close":1083},"2025-10-14",116.69999694824219,{"date":1085,"close":1086},"2025-10-15",119.22000122070312,{"date":1088,"close":1089},"2025-10-16",117.75,{"date":1091,"close":1092},"2025-10-17",118.94999694824219,{"date":1094,"close":1095},"2025-10-20",119.91000366210938,{"date":1097,"close":1098},"2025-10-21",120.91999816894531,{"date":1100,"close":1101},"2025-10-22",122.19999694824219,{"date":1103,"close":808},"2025-10-23",{"date":1105,"close":1106},"2025-10-24",114.5,{"date":1108,"close":1109},"2025-10-27",114.4000015258789,{"date":1111,"close":1112},"2025-10-28",113.04000091552734,{"date":1114,"close":1115},"2025-10-29",111.19000244140625,{"date":1117,"close":1118},"2025-10-30",109.33000183105469,{"date":1120,"close":1121},"2025-10-31",107.44000244140625,{"date":1123,"close":1124},"2025-11-03",109.13999938964844,{"date":1126,"close":1127},"2025-11-04",107.66000366210938,{"date":1129,"close":1130},"2025-11-05",107.6500015258789,{"date":1132,"close":1133},"2025-11-06",105.91999816894531,{"date":1135,"close":1136},"2025-11-07",104.62000274658203,{"date":1138,"close":1139},"2025-11-10",103.94000244140625,{"date":1141,"close":1142},"2025-11-11",102.81999969482422,{"date":1144,"close":1145},"2025-11-12",103.3499984741211,{"date":1147,"close":1148},"2025-11-13",101.69999694824219,{"date":1150,"close":1151},"2025-11-14",101.47000122070312,{"date":1153,"close":1154},"2025-11-17",97.37999725341797,{"date":1156,"close":1157},"2025-11-18",95.5999984741211,{"date":1159,"close":1160},"2025-11-19",96.0199966430664,{"date":1162,"close":1163},"2025-11-20",95.88999938964844,{"date":1165,"close":1166},"2025-11-21",99.9800033569336,{"date":1168,"close":1169},"2025-11-24",99.66999816894531,{"date":1171,"close":1172},"2025-11-25",104.2300033569336,{"date":1174,"close":1175},"2025-11-26",103.87999725341797,{"date":1177,"close":1178},"2025-11-28",103.08000183105469,{"date":1180,"close":608},"2025-12-01",{"date":1182,"close":1183},"2025-12-02",101.05000305175781,{"date":1185,"close":1186},"2025-12-03",104.41999816894531,{"date":1188,"close":1189},"2025-12-04",103.31999969482422,{"date":1191,"close":1192},"2025-12-05",103.11000061035156,{"date":1194,"close":1195},"2025-12-08",102.0999984741211,{"date":1197,"close":1198},"2025-12-09",102.72000122070312,{"date":1200,"close":1201},"2025-12-10",107.05999755859375,{"date":1203,"close":1204},"2025-12-11",110.2699966430664,{"date":1206,"close":1207},"2025-12-12",106.7699966430664,{"date":1209,"close":1210},"2025-12-15",107.91000366210938,{"date":1212,"close":1213},"2025-12-16",107.54000091552734,{"date":1215,"close":1216},"2025-12-17",106.26000213623047,{"date":1218,"close":1127},"2025-12-18",{"date":1220,"close":1221},"2025-12-19",108.05999755859375,{"date":1223,"close":1224},"2025-12-22",108.29000091552734,{"date":1226,"close":1227},"2025-12-23",108.2699966430664,{"date":1229,"close":1130},"2025-12-24",{"date":1231,"close":1232},"2025-12-26",108.05000305175781,{"date":1234,"close":1216},"2025-12-29",{"date":1236,"close":1237},"2025-12-30",106.36000061035156,{"date":1239,"close":835},"2025-12-31",{"date":1241,"close":1242},"2026-01-02",105.2300033569336,{"date":1244,"close":1245},"2026-01-05",107.08000183105469,{"date":1247,"close":1248},"2026-01-06",107.80000305175781,{"date":1250,"close":1251},"2026-01-07",106.5,{"date":1253,"close":1254},"2026-01-08",108.93000030517578,{"date":1256,"close":1257},"2026-01-09",108.33000183105469,{"date":1259,"close":638},"2026-01-12",{"date":1261,"close":1262},"2026-01-13",109.44999694824219,{"date":1264,"close":1265},"2026-01-14",109.80000305175781,{"date":1267,"close":1268},"2026-01-15",111.26000213623047,{"date":1270,"close":1271},"2026-01-16",110.12000274658203,{"date":1273,"close":1274},"2026-01-20",108.83000183105469,{"date":1276,"close":1277},"2026-01-21",112.91000366210938,{"date":1279,"close":1280},"2026-01-22",116.1500015258789,{"date":1282,"close":1283},"2026-01-23",113.80000305175781,{"date":1285,"close":903},"2026-01-26",{"date":1287,"close":1288},"2026-01-27",114.33999633789062,{"date":1290,"close":1291},"2026-01-28",117.4000015258789,{"date":1293,"close":1294},"2026-01-29",110.7300033569336,{"date":1296,"close":1297},"2026-01-30",111.69000244140625,{"date":1299,"close":1300},"2026-02-02",115.44000244140625,{"date":1302,"close":1303},"2026-02-03",116.6500015258789,{"date":1305,"close":1306},"2026-02-04",120.86000061035156,{"date":1308,"close":1309},"2026-02-05",120.19999694824219,{"date":1311,"close":665},"2026-02-06",{"date":1313,"close":1314},"2026-02-09",116.93000030517578,{"date":1316,"close":1317},"2026-02-10",115.79000091552734,{"date":1319,"close":1320},"2026-02-11",115.63999938964844,{"date":1322,"close":1323},"2026-02-12",115.23999786376953,{"date":1325,"close":1326},"2026-02-13",117.63999938964844,{"date":1328,"close":1329},"2026-02-17",116.9800033569336,{"date":1331,"close":1332},"2026-02-18",115.48999786376953,{"date":1334,"close":1335},"2026-02-19",113.87000274658203,{"date":1337,"close":1338},"2026-02-20",112.7699966430664,{"date":129,"close":1340},113.06999969482422,{"date":143,"close":1342},114.4800033569336,{"date":1344,"close":1345},"2026-02-25",115.69000244140625,{"date":1347,"close":1348},"2026-02-26",114.93000030517578,{"date":1350,"close":1351},"2026-02-27",110.94999694824219,{"date":1353,"close":1354},"2026-03-02",110.19999694824219,{"date":1356,"close":1357},"2026-03-03",108.25,{"date":1359,"close":1360},"2026-03-04",111.0999984741211,{"date":1362,"close":1265},"2026-03-05",{"date":1364,"close":1365},"2026-03-06",107.80999755859375,{"date":1367,"close":701},"2026-03-09",{"date":1369,"close":492},"2026-03-10",{"date":1371,"close":1372},"2026-03-11",104.75,{"date":1374,"close":1375},"2026-03-12",104,{"date":1377,"close":1378},"2026-03-13",103.58999633789062,{"date":1380,"close":1381},"2026-03-16",104.7300033569336,{"date":1383,"close":1384},"2026-03-17",105.5199966430664,{"date":1386,"close":1242},"2026-03-18",{"date":1388,"close":1389},"2026-03-19",105.83999633789062,{"date":1391,"close":1392},"2026-03-20",105.37999725341797,{"date":1394,"close":1395},"2026-03-23",108.69000244140625,{"date":1397,"close":1398},"2026-03-24",108.94000244140625,{"date":1400,"close":1401},"2026-03-25",109.44000244140625,{"date":1403,"close":722},"2026-03-26",{"date":1405,"close":1406},"2026-03-27",110,{"date":1408,"close":1409},"2026-03-30",109.76000213623047,{"date":1411,"close":1412},"2026-03-31",110.27999877929688,{"date":1414,"close":115},"2026-04-01",{"date":1416,"close":1417},"2026-04-02",107.52999877929688,{"date":1419,"close":1420},"2026-04-06",108.87999725341797,{"date":1422,"close":1423},"2026-04-07",111.52999877929688,{"date":1425,"close":1426},"2026-04-08",112.2699966430664,{"date":1428,"close":1429},"2026-04-09",113.8499984741211,{"date":1431,"close":1432},"2026-04-10",114.11000061035156,{"date":1434,"close":1435},"2026-04-13",114.33000183105469,{"date":1437,"close":856},"2026-04-14",{"date":1439,"close":1440},"2026-04-15",115.1500015258789,{"date":1442,"close":1443},"2026-04-16",115.38999938964844,{"date":1445,"close":1446},"2026-04-17",116.87000274658203,{"date":1448,"close":1449},"2026-04-20",113.86000061035156,{"date":1451,"close":1452},"2026-04-21",109.18000030517578,{"date":1454,"close":1455},"2026-04-22",109.5199966430664,{"date":1457,"close":677},"2026-04-23",{"date":1459,"close":1460},"2026-04-24",115.81999969482422,{"date":1462,"close":1463},"2026-04-27",118.11000061035156,{"date":1465,"close":1466},"2026-04-28",120.04000091552734,{"date":1468,"close":1469},"2026-04-29",118.80000305175781,{"date":1471,"close":1472},"2026-04-30",110.55000305175781,{"date":1474,"close":1475},"2026-05-01",109.37999725341797,{"date":104,"close":1477},111.47000122070312,{"date":119,"close":1479},113.05999755859375,{"date":1481,"close":1479},"2026-05-06",{"date":1483,"close":1435},"2026-05-07",{"date":1485,"close":1486},"2026-05-08",114.63999938964844,{"date":1488,"close":1489},"2026-05-11",113.9000015258789,{"date":1491,"close":1492},"2026-05-12",113.70999908447266,{"date":1494,"close":1495},"2026-05-13",114.19000244140625,{"date":1497,"close":1498},"2026-05-14",115.55999755859375,{"date":1500,"close":644},"2026-05-15",{"date":1502,"close":1503},"2026-05-18",112.76000213623047,{"date":1505,"close":1506},"2026-05-19",109.91999816894531,{"date":1508,"close":1509},"2026-05-20",109.83000183105469,{"date":1511,"close":1512},"2026-05-21",109.68000030517578,{"date":1514,"close":1515},"2026-05-22",110.08000183105469,{"date":1517,"close":683},"2026-05-26",{"date":1519,"close":1520},"2026-05-27",111.68000030517578,{"date":1522,"close":1523},"2026-05-28",111.37000274658203,{"date":1525,"close":1526},"2026-05-29",108.98999786376953,{"date":1528,"close":1529},"2026-06-01",107.51000213623047,{"date":1531,"close":1532},"2026-06-02",106.93000030517578,{"date":1534,"close":1535},"2026-06-03",106.94000244140625,{"date":1537,"close":1538},"2026-06-04",109.33999633789062,{"date":1540,"close":1420},"2026-06-05",{"date":1542,"close":1543},"2026-06-08",109.30999755859375,{"date":1545,"close":1546},"2026-06-09",112.77999877929688,{"date":1548,"close":1549},"2026-06-10",112.95999908447266,{"date":1551,"close":1552},"2026-06-11",114.83999633789062,{"date":1554,"close":1555},"2026-06-12",115.08999633789062,{"date":95,"close":1557},114.18000030517578,{"date":1559,"close":1560},"2026-06-16",114.08000183105469,{"date":1562,"close":1563},"2026-06-17",113.76000213623047,{"date":1565,"close":1566},"2026-06-18",118.19000244140625,{"date":1568,"close":1569},"2026-06-22",118.41999816894531,{"date":1571,"close":1572},"2026-06-23",119.51000213623047,{"date":1574,"close":1575},"2026-06-24",121.79000091552734,{"date":76,"close":1577},123.30999755859375,{"date":83,"close":1577},{"date":1580,"close":1581},"2026-06-29",121.55000305175781,{"date":1583,"close":1584},"2026-06-30",121.02999877929688,{"date":46,"close":1586},119.88999938964844,{"date":198,"close":1588},117.91000366210938,{"count":199,"fetchedAt":1590,"source":193},"2026-07-03T03:04:10.535Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1592},"\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>",1783047850441]