[{"data":1,"prerenderedAt":1614},["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-MLAB":25,"$fFglW6kxxHOdT6TsNKKMoGv7YUclZ3K30_t1RB8mmL1U":26,"ticker-mcap-MLAB":201,"ticker-profile-MLAB":211,"ticker-earnings-MLAB":225,"ticker-congress-MLAB":229,"i-lucide:info":1612},{"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":197},{"identity":28,"transactions":33,"sectorSlug":177,"relatedTickers":178},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"724004","MESA LABORATORIES INC","Manufacturing","MLAB",[34,49,54,59,67,80,89,94,99,107,118,123,128,135,146,154,161,170],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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},"2026-06-23T17:34:00.000Z","0000724004-26-000065-0","Crennen Lyndsey Elizabeth","CAO","D",95.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140665\u002F000072400426000065\u002F0000724004-26-000065-index.htm",125,1598,11887.5,"M","2026-06-18","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000724004-26-000065-1",233,1831,22158.3,{"cik":29,"filedAt":35,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000724004-26-000065-2",368,2199,34996.799999999996,{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":46,"intentLabel":65,"signalQuality":66},"0000724004-26-000065-3",263,2462,25011.3,"A","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"0000724004-26-000065-4",89.502,442,2020,39559.884,"S","2026-06-22","Sale (tax withholding)","mechanical-sell",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},6,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-23T17:02:33.000Z","0000724004-26-000064-0","Archbold Brian David","SVP Operations","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776947\u002F000072400426000064\u002F0000724004-26-000064-index.htm",844,4554,80264.4,{"cik":29,"filedAt":81,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000724004-26-000064-1",2480,7034,235848,{"cik":29,"filedAt":81,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":64,"transactionDate":46,"intentLabel":65,"signalQuality":66},"0000724004-26-000064-2",1859,8893,176790.9,{"cik":29,"filedAt":81,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":85,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":73,"transactionDate":74,"intentLabel":104,"signalQuality":76,"insiderHistory":105},"0000724004-26-000064-3",2516,6377,225187.03199999998,"Sale (option exercise)",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":106},"2026-06-17T16:23:27.000Z",{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":46,"intentLabel":116,"signalQuality":117},"2026-06-23T16:23:10.000Z","0000724004-26-000063-0","Sakys John","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197710\u002F000072400426000063\u002F0000724004-26-000063-index.htm",1036,17574,98523.59999999999,"Option exercise (held) (10b5-1 plan)","planned",{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":46,"intentLabel":116,"signalQuality":117},"0000724004-26-000063-1",2756,20330,262095.59999999998,{"cik":29,"filedAt":108,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":64,"transactionDate":46,"intentLabel":65,"signalQuality":66},"0000724004-26-000063-2",2282,22612,217018.19999999998,{"cik":29,"filedAt":108,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":112,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":73,"transactionDate":74,"intentLabel":133,"signalQuality":117,"insiderHistory":134},"0000724004-26-000063-3",2827,19785,253022.15399999998,"Sale (10b5-1 plan)",{"daysSinceLastFiling":78,"isFirstFiling":6,"priorFilingDate":79},{"cik":29,"filedAt":106,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":73,"transactionDate":142,"intentLabel":143,"signalQuality":144,"insiderHistory":145},"0000724004-26-000062-0",101.267,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776947\u002F000072400426000062\u002F0000724004-26-000062-index.htm",1151,3710,116558.317,"2026-06-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":147,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":73,"transactionDate":142,"intentLabel":75,"signalQuality":76,"insiderHistory":153},"0000724004-26-000061-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140665\u002F000072400426000061\u002F0000724004-26-000061-index.htm",118,1473,11949.506,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":79,"filingId":155,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":73,"transactionDate":142,"intentLabel":75,"signalQuality":76,"insiderHistory":160},"0000724004-26-000060-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197710\u002F000072400426000060\u002F0000724004-26-000060-index.htm",1223,16538,123849.541,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169,"intentLabel":47,"signalQuality":48},"2026-06-16T18:44:42.000Z","0000724004-26-000058-0",104.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776947\u002F000072400426000058\u002F0000724004-26-000058-index.htm",2454,4861,255412.32,"2026-06-15",{"cik":29,"filedAt":171,"filingId":172,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":169,"intentLabel":47,"signalQuality":48},"2026-06-16T00:00:00.000Z","0000724004-26-000057-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1197710\u002F000072400426000057\u002F0000724004-26-000057-index.htm",2717,17761,282785.36,"manufacturing",[179,182,185,188,191,194],{"ticker":180,"issuerName":181},"HSY","HERSHEY CO",{"ticker":183,"issuerName":184},"ANET","Arista Networks, Inc.",{"ticker":186,"issuerName":187},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":189,"issuerName":190},"TDG","TransDigm Group INC",{"ticker":192,"issuerName":193},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":195,"issuerName":196},"CIEN","CIENA CORP",{"count":198,"fetchedAt":199,"source":200},18,"2026-07-31T09:14:51.138Z","sqlite",{"data":202,"meta":208},{"value":203,"quality":204,"closeDate":205,"ageDays":206,"sharesAsOf":207},550614643.6929016,"fresh","2026-07-29",2,"2026-05-21",{"count":209,"fetchedAt":210,"source":200},1,"2026-07-31T09:14:51.140Z",{"data":212,"meta":224},{"ticker":32,"ceo":213,"industry":214,"fullTimeEmployees":215,"ipoDate":216,"country":217,"state":218,"city":219,"website":220,"exchangeShort":25,"marketCap":25,"beta":221,"range52w":222,"fetchedAt":223},"Siddhartha Chandrakant Kadia","Hardware, Equipment & Parts",736,"1984-02-29","US","CO","Lakewood","https:\u002F\u002Fwww.mesalabs.com",0.927,"55.45-113.99","2026-06-16T19:00:42.130Z",{"count":209,"fetchedAt":210,"source":200},{"data":226,"meta":228},{"ticker":32,"points":227},[],{"count":209,"fetchedAt":210,"source":200},{"data":230,"meta":1610},{"congressTrades":231,"insiderTrades":232,"priceHistory":251,"ticker":32},[],[233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"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":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":68,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":41,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":81,"filingId":82,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":88,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":90,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":85,"shares":96,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":64,"transactionDate":46},{"cik":29,"filedAt":81,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":85,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":112,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":64,"transactionDate":46},{"cik":29,"filedAt":108,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":69,"rawFilingUrl":112,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":106,"filingId":136,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":138,"shares":139,"sharesOwnedAfter":140,"totalValue":141,"transactionCode":73,"transactionDate":142},{"cik":29,"filedAt":79,"filingId":147,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":73,"transactionDate":142},{"cik":29,"filedAt":79,"filingId":155,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":137,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":73,"transactionDate":142},{"cik":29,"filedAt":162,"filingId":163,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":45,"transactionDate":169},{"cik":29,"filedAt":171,"filingId":172,"formType":148,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":39,"pricePerShare":164,"rawFilingUrl":173,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":45,"transactionDate":169},[252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,759,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1136,1139,1142,1145,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1529,1531,1534,1536,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1570,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608],{"date":253,"close":254},"2021-08-06",286.1300048828125,{"date":256,"close":257},"2021-08-13",278.69000244140625,{"date":259,"close":260},"2021-08-20",268.8800048828125,{"date":262,"close":263},"2021-08-27",271.3699951171875,{"date":265,"close":266},"2021-09-03",274.20001220703125,{"date":268,"close":269},"2021-09-10",268.010009765625,{"date":271,"close":272},"2021-09-17",313.4200134277344,{"date":274,"close":275},"2021-09-24",319.1600036621094,{"date":277,"close":278},"2021-10-01",306.70001220703125,{"date":280,"close":281},"2021-10-08",307.8900146484375,{"date":283,"close":284},"2021-10-15",309.7300109863281,{"date":286,"close":287},"2021-10-22",295.95001220703125,{"date":289,"close":290},"2021-10-29",305.70001220703125,{"date":292,"close":293},"2021-11-05",322.7799987792969,{"date":295,"close":296},"2021-11-12",313.510009765625,{"date":298,"close":299},"2021-11-19",312.3500061035156,{"date":301,"close":302},"2021-11-26",312.79998779296875,{"date":304,"close":305},"2021-12-03",310.1199951171875,{"date":307,"close":308},"2021-12-10",322.70001220703125,{"date":310,"close":311},"2021-12-17",321.2099914550781,{"date":313,"close":314},"2021-12-23",328.8900146484375,{"date":316,"close":317},"2021-12-31",328.0899963378906,{"date":319,"close":320},"2022-01-07",305.45001220703125,{"date":322,"close":323},"2022-01-14",296.1499938964844,{"date":325,"close":326},"2022-01-21",294.3500061035156,{"date":328,"close":329},"2022-01-28",279.7099914550781,{"date":331,"close":332},"2022-02-04",268.6099853515625,{"date":334,"close":335},"2022-02-11",264.6400146484375,{"date":337,"close":338},"2022-02-18",253.8800048828125,{"date":340,"close":341},"2022-02-25",256.989990234375,{"date":343,"close":344},"2022-03-04",263.3900146484375,{"date":346,"close":347},"2022-03-11",248.17999267578125,{"date":349,"close":350},"2022-03-18",267.2900085449219,{"date":352,"close":353},"2022-03-25",251.8699951171875,{"date":355,"close":356},"2022-04-01",257.0400085449219,{"date":358,"close":359},"2022-04-08",250.82000732421875,{"date":361,"close":362},"2022-04-14",250,{"date":364,"close":365},"2022-04-22",232.9600067138672,{"date":367,"close":368},"2022-04-29",213.6300048828125,{"date":370,"close":371},"2022-05-06",226.75,{"date":373,"close":374},"2022-05-13",217.97999572753906,{"date":376,"close":377},"2022-05-20",212.05999755859375,{"date":379,"close":380},"2022-05-27",217.19000244140625,{"date":382,"close":383},"2022-06-03",211.41000366210938,{"date":385,"close":386},"2022-06-10",201.72000122070312,{"date":388,"close":389},"2022-06-17",188.27000427246094,{"date":391,"close":392},"2022-06-24",199.66000366210938,{"date":394,"close":395},"2022-07-01",206.8699951171875,{"date":397,"close":398},"2022-07-08",203.8300018310547,{"date":400,"close":401},"2022-07-15",198.50999450683594,{"date":403,"close":404},"2022-07-22",203.8800048828125,{"date":406,"close":407},"2022-07-29",213.25,{"date":409,"close":410},"2022-08-05",202.4199981689453,{"date":412,"close":413},"2022-08-12",196.13999938964844,{"date":415,"close":416},"2022-08-19",189.6199951171875,{"date":418,"close":419},"2022-08-26",172.47999572753906,{"date":421,"close":422},"2022-09-02",163.97000122070312,{"date":424,"close":425},"2022-09-09",166.7100067138672,{"date":427,"close":428},"2022-09-16",153.61000061035156,{"date":430,"close":431},"2022-09-23",140.88999938964844,{"date":433,"close":434},"2022-09-30",140.8300018310547,{"date":436,"close":437},"2022-10-07",133.27999877929688,{"date":439,"close":440},"2022-10-14",126.51000213623047,{"date":442,"close":443},"2022-10-21",118.55000305175781,{"date":445,"close":446},"2022-10-28",135.80999755859375,{"date":448,"close":449},"2022-11-04",162.08999633789062,{"date":451,"close":452},"2022-11-11",180.50999450683594,{"date":454,"close":455},"2022-11-18",178.4199981689453,{"date":457,"close":458},"2022-11-25",176.3300018310547,{"date":460,"close":461},"2022-12-02",178.02999877929688,{"date":463,"close":464},"2022-12-09",173.67999267578125,{"date":466,"close":467},"2022-12-16",167.5800018310547,{"date":469,"close":470},"2022-12-23",162.80999755859375,{"date":472,"close":473},"2022-12-30",166.2100067138672,{"date":475,"close":476},"2023-01-06",176.08999633789062,{"date":478,"close":479},"2023-01-13",190.50999450683594,{"date":481,"close":482},"2023-01-20",196.8800048828125,{"date":484,"close":485},"2023-01-27",193.27000427246094,{"date":487,"close":488},"2023-02-03",197.8699951171875,{"date":490,"close":491},"2023-02-10",180.9499969482422,{"date":493,"close":494},"2023-02-17",178.1999969482422,{"date":496,"close":497},"2023-02-24",170.8699951171875,{"date":499,"close":500},"2023-03-03",178.61000061035156,{"date":502,"close":503},"2023-03-10",163.14999389648438,{"date":505,"close":506},"2023-03-17",165.47999572753906,{"date":508,"close":509},"2023-03-24",170.86000061035156,{"date":511,"close":512},"2023-03-31",174.72999572753906,{"date":514,"close":515},"2023-04-06",175.5,{"date":517,"close":518},"2023-04-14",164.82000732421875,{"date":520,"close":521},"2023-04-21",172.86000061035156,{"date":523,"close":524},"2023-04-28",166.50999450683594,{"date":526,"close":527},"2023-05-05",166.67999267578125,{"date":529,"close":530},"2023-05-12",156.1999969482422,{"date":532,"close":533},"2023-05-19",158.6999969482422,{"date":535,"close":536},"2023-05-26",140.6999969482422,{"date":538,"close":539},"2023-06-02",131.36000061035156,{"date":541,"close":542},"2023-06-09",131.0500030517578,{"date":544,"close":545},"2023-06-16",135.5500030517578,{"date":547,"close":548},"2023-06-23",127.0999984741211,{"date":550,"close":551},"2023-06-30",128.5,{"date":553,"close":554},"2023-07-07",122.05000305175781,{"date":556,"close":557},"2023-07-14",122.36000061035156,{"date":559,"close":560},"2023-07-21",123.91000366210938,{"date":562,"close":563},"2023-07-28",128.0500030517578,{"date":565,"close":566},"2023-08-04",136.0800018310547,{"date":568,"close":569},"2023-08-11",139.61000061035156,{"date":571,"close":572},"2023-08-18",138.16000366210938,{"date":574,"close":575},"2023-08-25",141.9499969482422,{"date":577,"close":578},"2023-09-01",140.42999267578125,{"date":580,"close":581},"2023-09-08",122.73999786376953,{"date":583,"close":584},"2023-09-15",122.91000366210938,{"date":586,"close":587},"2023-09-22",112.94000244140625,{"date":589,"close":590},"2023-09-29",105.06999969482422,{"date":592,"close":593},"2023-10-06",100.02999877929688,{"date":595,"close":596},"2023-10-13",101.44999694824219,{"date":598,"close":599},"2023-10-20",96.55999755859375,{"date":601,"close":602},"2023-10-27",96.5199966430664,{"date":604,"close":605},"2023-11-03",93.22000122070312,{"date":607,"close":608},"2023-11-10",85.04000091552734,{"date":610,"close":611},"2023-11-17",89.93000030517578,{"date":613,"close":614},"2023-11-24",91.5999984741211,{"date":616,"close":617},"2023-12-01",90.37000274658203,{"date":619,"close":620},"2023-12-08",103.01000213623047,{"date":622,"close":623},"2023-12-15",110.37000274658203,{"date":625,"close":626},"2023-12-22",105.08000183105469,{"date":628,"close":629},"2023-12-29",104.7699966430664,{"date":631,"close":632},"2024-01-05",98.93000030517578,{"date":634,"close":635},"2024-01-12",95.95999908447266,{"date":637,"close":638},"2024-01-19",91.22000122070312,{"date":640,"close":641},"2024-01-26",95.01000213623047,{"date":643,"close":644},"2024-02-02",94,{"date":646,"close":647},"2024-02-09",93.8499984741211,{"date":649,"close":650},"2024-02-16",102.70999908447266,{"date":652,"close":653},"2024-02-23",104.73999786376953,{"date":655,"close":656},"2024-03-01",109.43000030517578,{"date":658,"close":659},"2024-03-08",112,{"date":661,"close":662},"2024-03-15",101.08000183105469,{"date":664,"close":620},"2024-03-22",{"date":666,"close":667},"2024-03-28",109.7300033569336,{"date":669,"close":670},"2024-04-05",100.91999816894531,{"date":672,"close":673},"2024-04-12",105.01000213623047,{"date":675,"close":676},"2024-04-19",100.73999786376953,{"date":678,"close":679},"2024-04-26",103.19000244140625,{"date":681,"close":682},"2024-05-03",115.5,{"date":684,"close":685},"2024-05-10",116.04000091552734,{"date":687,"close":688},"2024-05-17",122.22000122070312,{"date":690,"close":691},"2024-05-24",111.63999938964844,{"date":693,"close":694},"2024-05-31",95.69999694824219,{"date":696,"close":697},"2024-06-07",104.80000305175781,{"date":699,"close":614},"2024-06-14",{"date":701,"close":702},"2024-06-21",92.73999786376953,{"date":704,"close":705},"2024-06-28",86.7699966430664,{"date":707,"close":708},"2024-07-05",91.4800033569336,{"date":710,"close":711},"2024-07-12",105.51000213623047,{"date":713,"close":714},"2024-07-19",108.12000274658203,{"date":716,"close":717},"2024-07-26",110.0199966430664,{"date":719,"close":720},"2024-08-02",106.9000015258789,{"date":722,"close":723},"2024-08-09",119.52999877929688,{"date":725,"close":726},"2024-08-16",129.5,{"date":728,"close":729},"2024-08-23",135.83999633789062,{"date":731,"close":732},"2024-08-30",133.69000244140625,{"date":734,"close":735},"2024-09-06",117.95999908447266,{"date":737,"close":738},"2024-09-13",125.70999908447266,{"date":740,"close":741},"2024-09-20",128.57000732421875,{"date":743,"close":744},"2024-09-27",127.72000122070312,{"date":746,"close":747},"2024-10-04",133.5800018310547,{"date":749,"close":750},"2024-10-11",126.18000030517578,{"date":752,"close":753},"2024-10-18",135.91000366210938,{"date":755,"close":756},"2024-10-25",113.04000091552734,{"date":758,"close":150},"2024-11-01",{"date":760,"close":761},"2024-11-08",118.83999633789062,{"date":763,"close":764},"2024-11-15",102.44000244140625,{"date":766,"close":767},"2024-11-22",109.08999633789062,{"date":769,"close":770},"2024-11-29",117.13999938964844,{"date":772,"close":773},"2024-12-06",124,{"date":775,"close":776},"2024-12-13",127.56999969482422,{"date":778,"close":779},"2024-12-20",132.0800018310547,{"date":781,"close":782},"2024-12-27",133.05999755859375,{"date":784,"close":785},"2025-01-03",138.35000610351562,{"date":787,"close":788},"2025-01-10",134.38999938964844,{"date":790,"close":569},"2025-01-17",{"date":792,"close":793},"2025-01-24",140.47000122070312,{"date":795,"close":796},"2025-01-31",137.69000244140625,{"date":798,"close":799},"2025-02-07",147.7899932861328,{"date":801,"close":802},"2025-02-14",145.74000549316406,{"date":804,"close":805},"2025-02-21",141.6999969482422,{"date":807,"close":808},"2025-02-28",139.3800048828125,{"date":810,"close":811},"2025-03-07",137.5399932861328,{"date":813,"close":750},"2025-03-14",{"date":815,"close":816},"2025-03-21",125.13999938964844,{"date":818,"close":819},"2025-03-28",119.56999969482422,{"date":821,"close":822},"2025-04-04",108,{"date":824,"close":825},"2025-04-11",114.56999969482422,{"date":827,"close":828},"2025-04-17",112.01000213623047,{"date":830,"close":831},"2025-04-25",116.4800033569336,{"date":833,"close":834},"2025-05-02",119.05999755859375,{"date":836,"close":837},"2025-05-09",123.83999633789062,{"date":839,"close":840},"2025-05-16",122.41999816894531,{"date":842,"close":843},"2025-05-23",109.8499984741211,{"date":845,"close":846},"2025-05-30",100.62000274658203,{"date":848,"close":849},"2025-06-06",103.98999786376953,{"date":851,"close":852},"2025-06-13",97.0999984741211,{"date":854,"close":855},"2025-06-20",95.81999969482422,{"date":857,"close":858},"2025-06-27",98.66999816894531,{"date":860,"close":861},"2025-07-03",103.4000015258789,{"date":863,"close":864},"2025-07-11",86.41999816894531,{"date":866,"close":867},"2025-07-18",70.05000305175781,{"date":869,"close":870},"2025-07-25",75.62000274658203,{"date":872,"close":873},"2025-07-28",77.26000213623047,{"date":875,"close":876},"2025-07-29",76.77999877929688,{"date":878,"close":879},"2025-07-30",78.80000305175781,{"date":881,"close":882},"2025-07-31",76.4800033569336,{"date":884,"close":885},"2025-08-01",74.91000366210938,{"date":887,"close":888},"2025-08-04",76.5,{"date":890,"close":891},"2025-08-05",57.439998626708984,{"date":893,"close":894},"2025-08-06",62.0099983215332,{"date":896,"close":897},"2025-08-07",63.470001220703125,{"date":899,"close":900},"2025-08-08",64.29000091552734,{"date":902,"close":903},"2025-08-11",60.4900016784668,{"date":905,"close":906},"2025-08-12",63.27000045776367,{"date":908,"close":909},"2025-08-13",69.27999877929688,{"date":911,"close":912},"2025-08-14",67.88999938964844,{"date":914,"close":915},"2025-08-15",68.87000274658203,{"date":917,"close":918},"2025-08-18",68.4000015258789,{"date":920,"close":921},"2025-08-19",70.20999908447266,{"date":923,"close":915},"2025-08-20",{"date":925,"close":926},"2025-08-21",66.91000366210938,{"date":928,"close":929},"2025-08-22",72.95999908447266,{"date":931,"close":932},"2025-08-25",72.05999755859375,{"date":934,"close":935},"2025-08-26",69.33000183105469,{"date":937,"close":938},"2025-08-27",68.79000091552734,{"date":940,"close":941},"2025-08-28",67.4000015258789,{"date":943,"close":944},"2025-08-29",67.75,{"date":946,"close":947},"2025-09-02",64.20999908447266,{"date":949,"close":950},"2025-09-03",61.38999938964844,{"date":952,"close":953},"2025-09-04",64.33000183105469,{"date":955,"close":956},"2025-09-05",64.75,{"date":958,"close":959},"2025-09-08",63.7599983215332,{"date":961,"close":962},"2025-09-09",61.59000015258789,{"date":964,"close":965},"2025-09-10",59.529998779296875,{"date":967,"close":968},"2025-09-11",63.09000015258789,{"date":970,"close":971},"2025-09-12",61.65999984741211,{"date":973,"close":974},"2025-09-15",66.29000091552734,{"date":976,"close":977},"2025-09-16",64.95999908447266,{"date":979,"close":980},"2025-09-17",65.1500015258789,{"date":982,"close":983},"2025-09-18",69.16999816894531,{"date":985,"close":986},"2025-09-19",73.13999938964844,{"date":988,"close":989},"2025-09-22",74.01000213623047,{"date":991,"close":992},"2025-09-23",70.13999938964844,{"date":994,"close":995},"2025-09-24",66.41000366210938,{"date":997,"close":998},"2025-09-25",64.13999938964844,{"date":1000,"close":1001},"2025-09-26",64.51000213623047,{"date":1003,"close":1004},"2025-09-29",64.06999969482422,{"date":1006,"close":1007},"2025-09-30",67.01000213623047,{"date":1009,"close":1010},"2025-10-01",70.47000122070312,{"date":1012,"close":1013},"2025-10-02",71.23999786376953,{"date":1015,"close":1016},"2025-10-03",73.2699966430664,{"date":1018,"close":1019},"2025-10-06",71.94999694824219,{"date":1021,"close":1022},"2025-10-07",68.19999694824219,{"date":1024,"close":1025},"2025-10-08",70.75,{"date":1027,"close":1028},"2025-10-09",71.66000366210938,{"date":1030,"close":1031},"2025-10-10",67.7300033569336,{"date":1033,"close":1034},"2025-10-13",68.31999969482422,{"date":1036,"close":1037},"2025-10-14",71.4800033569336,{"date":1039,"close":1040},"2025-10-15",70.73999786376953,{"date":1042,"close":1043},"2025-10-16",74.1500015258789,{"date":1045,"close":1046},"2025-10-17",73.08000183105469,{"date":1048,"close":1049},"2025-10-20",76.44000244140625,{"date":1051,"close":1052},"2025-10-21",78.91999816894531,{"date":1054,"close":1055},"2025-10-22",77.91999816894531,{"date":1057,"close":1058},"2025-10-23",78.68000030517578,{"date":1060,"close":1061},"2025-10-24",79.16999816894531,{"date":1063,"close":1064},"2025-10-27",76.88999938964844,{"date":1066,"close":1067},"2025-10-28",77.91000366210938,{"date":1069,"close":1070},"2025-10-29",76.70999908447266,{"date":1072,"close":1073},"2025-10-30",76.0199966430664,{"date":1075,"close":1076},"2025-10-31",71.88999938964844,{"date":1078,"close":1079},"2025-11-03",73.55000305175781,{"date":1081,"close":1082},"2025-11-04",73.73999786376953,{"date":1084,"close":1085},"2025-11-05",74.19999694824219,{"date":1087,"close":1088},"2025-11-06",74.87000274658203,{"date":1090,"close":1091},"2025-11-07",76.01000213623047,{"date":1093,"close":1094},"2025-11-10",81.83000183105469,{"date":1096,"close":1097},"2025-11-11",80.05000305175781,{"date":1099,"close":1100},"2025-11-12",79.9000015258789,{"date":1102,"close":1103},"2025-11-13",75.86000061035156,{"date":1105,"close":1106},"2025-11-14",73.94000244140625,{"date":1108,"close":1109},"2025-11-17",71.62000274658203,{"date":1111,"close":1112},"2025-11-18",70.61000061035156,{"date":1114,"close":1115},"2025-11-19",70.72000122070312,{"date":1117,"close":1118},"2025-11-20",71.5999984741211,{"date":1120,"close":1121},"2025-11-21",70.5999984741211,{"date":1123,"close":1124},"2025-11-24",77.73999786376953,{"date":1126,"close":1127},"2025-11-25",81.16999816894531,{"date":1129,"close":1130},"2025-11-26",80.51000213623047,{"date":1132,"close":1133},"2025-11-28",80.19999694824219,{"date":1135,"close":1058},"2025-12-01",{"date":1137,"close":1138},"2025-12-02",76.05999755859375,{"date":1140,"close":1141},"2025-12-03",76.37999725341797,{"date":1143,"close":1144},"2025-12-04",77.1500015258789,{"date":1146,"close":1147},"2025-12-05",77.62999725341797,{"date":1149,"close":1150},"2025-12-08",77.97000122070312,{"date":1152,"close":1153},"2025-12-09",77.87000274658203,{"date":1155,"close":1061},"2025-12-10",{"date":1157,"close":1158},"2025-12-11",78.5999984741211,{"date":1160,"close":1161},"2025-12-12",77.7699966430664,{"date":1163,"close":1164},"2025-12-15",77.83000183105469,{"date":1166,"close":1167},"2025-12-16",78.62999725341797,{"date":1169,"close":1170},"2025-12-17",79.7699966430664,{"date":1172,"close":1173},"2025-12-18",80.5999984741211,{"date":1175,"close":1176},"2025-12-19",81.04000091552734,{"date":1178,"close":1179},"2025-12-22",81.0199966430664,{"date":1181,"close":1179},"2025-12-23",{"date":1183,"close":1184},"2025-12-24",80.66999816894531,{"date":1186,"close":1187},"2025-12-26",80.47000122070312,{"date":1189,"close":1190},"2025-12-29",79.9800033569336,{"date":1192,"close":1158},"2025-12-30",{"date":1194,"close":1195},"2025-12-31",78.5,{"date":1197,"close":1198},"2026-01-02",79.43000030517578,{"date":1200,"close":1201},"2026-01-05",87.25,{"date":1203,"close":1204},"2026-01-06",87.91999816894531,{"date":1206,"close":1207},"2026-01-07",87.88999938964844,{"date":1209,"close":1210},"2026-01-08",84.27999877929688,{"date":1212,"close":1213},"2026-01-09",81.19000244140625,{"date":1215,"close":1216},"2026-01-12",83.95999908447266,{"date":1218,"close":1219},"2026-01-13",84.36000061035156,{"date":1221,"close":1222},"2026-01-14",86.75,{"date":1224,"close":1225},"2026-01-15",87.91000366210938,{"date":1227,"close":1228},"2026-01-16",88.69000244140625,{"date":1230,"close":1231},"2026-01-20",82.87000274658203,{"date":1233,"close":1234},"2026-01-21",86.43000030517578,{"date":1236,"close":1234},"2026-01-22",{"date":1238,"close":1239},"2026-01-23",82.66000366210938,{"date":1241,"close":1242},"2026-01-26",81.72000122070312,{"date":1244,"close":1245},"2026-01-27",81.58000183105469,{"date":1247,"close":1248},"2026-01-28",78.94000244140625,{"date":1250,"close":1058},"2026-01-29",{"date":1252,"close":1253},"2026-01-30",78.76000213623047,{"date":1255,"close":1256},"2026-02-02",80.5,{"date":1258,"close":1259},"2026-02-03",87.52999877929688,{"date":1261,"close":1262},"2026-02-04",91.52999877929688,{"date":1264,"close":1265},"2026-02-05",91.19999694824219,{"date":1267,"close":1268},"2026-02-06",93.2699966430664,{"date":1270,"close":1271},"2026-02-09",90.80999755859375,{"date":1273,"close":1274},"2026-02-10",91.94999694824219,{"date":1276,"close":1277},"2026-02-11",91.2300033569336,{"date":1279,"close":1280},"2026-02-12",88.56999969482422,{"date":1282,"close":1283},"2026-02-13",90.58999633789062,{"date":1285,"close":1286},"2026-02-17",88.62999725341797,{"date":1288,"close":1289},"2026-02-18",93.45999908447266,{"date":1291,"close":1292},"2026-02-19",92.0199966430664,{"date":1294,"close":1295},"2026-02-20",93.37000274658203,{"date":1297,"close":1298},"2026-02-23",93.83000183105469,{"date":1300,"close":1301},"2026-02-24",95.23999786376953,{"date":1303,"close":1304},"2026-02-25",95.04000091552734,{"date":1306,"close":1307},"2026-02-26",95.55999755859375,{"date":1309,"close":1310},"2026-02-27",96.56999969482422,{"date":1312,"close":1313},"2026-03-02",93.23999786376953,{"date":1315,"close":1316},"2026-03-03",91.36000061035156,{"date":1318,"close":1319},"2026-03-04",92.83000183105469,{"date":1321,"close":1322},"2026-03-05",87.58999633789062,{"date":1324,"close":1325},"2026-03-06",87.06999969482422,{"date":1327,"close":1328},"2026-03-09",87.69000244140625,{"date":1330,"close":1331},"2026-03-10",73.2300033569336,{"date":1333,"close":1173},"2026-03-11",{"date":1335,"close":1336},"2026-03-12",77.80999755859375,{"date":1338,"close":1339},"2026-03-13",77.95999908447266,{"date":1341,"close":1342},"2026-03-16",78.9800033569336,{"date":1344,"close":1345},"2026-03-17",81.69000244140625,{"date":1347,"close":1348},"2026-03-18",80.33000183105469,{"date":1350,"close":1351},"2026-03-19",82.5199966430664,{"date":1353,"close":1354},"2026-03-20",80,{"date":1356,"close":1357},"2026-03-23",82.4000015258789,{"date":1359,"close":1360},"2026-03-24",81.12999725341797,{"date":1362,"close":1363},"2026-03-25",83.5999984741211,{"date":1365,"close":1366},"2026-03-26",81.75,{"date":1368,"close":1369},"2026-03-27",82.06999969482422,{"date":1371,"close":1372},"2026-03-30",85.06999969482422,{"date":1374,"close":1375},"2026-03-31",88.41999816894531,{"date":1377,"close":1378},"2026-04-01",88.45999908447266,{"date":1380,"close":1381},"2026-04-02",91.08000183105469,{"date":1383,"close":1384},"2026-04-06",94.26000213623047,{"date":1386,"close":1387},"2026-04-07",94.16000366210938,{"date":1389,"close":1390},"2026-04-08",93.97000122070312,{"date":1392,"close":1319},"2026-04-09",{"date":1394,"close":1395},"2026-04-10",95.83999633789062,{"date":1397,"close":1398},"2026-04-13",97.8499984741211,{"date":1400,"close":1401},"2026-04-14",98.97000122070312,{"date":1403,"close":1404},"2026-04-15",99.33999633789062,{"date":1406,"close":1407},"2026-04-16",98.75,{"date":1409,"close":1410},"2026-04-17",103.05999755859375,{"date":1412,"close":1413},"2026-04-20",104.83999633789062,{"date":1415,"close":1416},"2026-04-21",101.6500015258789,{"date":1418,"close":1419},"2026-04-22",101.27999877929688,{"date":1421,"close":1422},"2026-04-23",96.9000015258789,{"date":1424,"close":1425},"2026-04-24",97.95999908447266,{"date":1427,"close":1428},"2026-04-27",98.27999877929688,{"date":1430,"close":1431},"2026-04-28",99.41999816894531,{"date":1433,"close":1434},"2026-04-29",95.76000213623047,{"date":1436,"close":1437},"2026-04-30",100,{"date":1439,"close":1440},"2026-05-01",103.30999755859375,{"date":1442,"close":1443},"2026-05-04",102.98999786376953,{"date":1445,"close":1446},"2026-05-05",103.8499984741211,{"date":1448,"close":1449},"2026-05-06",105.95999908447266,{"date":1451,"close":1452},"2026-05-07",106.12000274658203,{"date":1454,"close":1455},"2026-05-08",104.6500015258789,{"date":1457,"close":1458},"2026-05-11",102.88999938964844,{"date":1460,"close":1461},"2026-05-12",103.69000244140625,{"date":1463,"close":1464},"2026-05-13",100.79000091552734,{"date":1466,"close":1467},"2026-05-14",100.5,{"date":1469,"close":1470},"2026-05-15",96.47000122070312,{"date":1472,"close":1473},"2026-05-18",101.2699966430664,{"date":1475,"close":1476},"2026-05-19",99.83000183105469,{"date":1478,"close":1479},"2026-05-20",104,{"date":207,"close":1481},109.11000061035156,{"date":1483,"close":1484},"2026-05-22",108.63999938964844,{"date":1486,"close":1487},"2026-05-26",106.16999816894531,{"date":1489,"close":1490},"2026-05-27",90.80000305175781,{"date":1492,"close":1493},"2026-05-28",103.0999984741211,{"date":1495,"close":1496},"2026-05-29",102.0199966430664,{"date":1498,"close":1499},"2026-06-01",105.26000213623047,{"date":1501,"close":1502},"2026-06-02",106.66000366210938,{"date":1504,"close":1505},"2026-06-03",104.37999725341797,{"date":1507,"close":1508},"2026-06-04",109.12999725341797,{"date":1510,"close":1511},"2026-06-05",103.88999938964844,{"date":1513,"close":1514},"2026-06-08",108.45999908447266,{"date":1516,"close":1517},"2026-06-09",109.02999877929688,{"date":1519,"close":1520},"2026-06-10",107.22000122070312,{"date":1522,"close":1523},"2026-06-11",107.3499984741211,{"date":1525,"close":1526},"2026-06-12",105.4800033569336,{"date":169,"close":1528},104.08000183105469,{"date":142,"close":1530},99.68000030517578,{"date":1532,"close":1533},"2026-06-17",94.94999694824219,{"date":46,"close":1535},95.0999984741211,{"date":74,"close":1537},93.2300033569336,{"date":1539,"close":1540},"2026-06-23",91.97000122070312,{"date":1542,"close":1543},"2026-06-24",94.44999694824219,{"date":1545,"close":1546},"2026-06-25",98.1500015258789,{"date":1548,"close":1549},"2026-06-26",102.41999816894531,{"date":1551,"close":1552},"2026-06-29",99.52999877929688,{"date":1554,"close":1555},"2026-06-30",99.55000305175781,{"date":1557,"close":1558},"2026-07-01",104.38999938964844,{"date":1560,"close":1561},"2026-07-02",105.54000091552734,{"date":1563,"close":1564},"2026-07-06",102.55999755859375,{"date":1566,"close":1567},"2026-07-07",96.16000366210938,{"date":1569,"close":1316},"2026-07-08",{"date":1571,"close":1572},"2026-07-09",95.38999938964844,{"date":1574,"close":1575},"2026-07-10",95.61000061035156,{"date":1577,"close":1533},"2026-07-13",{"date":1579,"close":1580},"2026-07-14",94.63999938964844,{"date":1582,"close":1583},"2026-07-15",94.68000030517578,{"date":1585,"close":1586},"2026-07-16",99.44000244140625,{"date":1588,"close":1589},"2026-07-17",97.94000244140625,{"date":1591,"close":1592},"2026-07-20",96.66999816894531,{"date":1594,"close":1595},"2026-07-21",97.51000213623047,{"date":1597,"close":1598},"2026-07-22",98.56999969482422,{"date":1600,"close":1601},"2026-07-23",100.94999694824219,{"date":1603,"close":1604},"2026-07-27",97.7699966430664,{"date":1606,"close":1607},"2026-07-28",101.0999984741211,{"date":205,"close":1609},99.66000366210938,{"count":209,"fetchedAt":1611,"source":200},"2026-07-31T09:14:51.154Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1613},"\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>",1785489291109]