[{"data":1,"prerenderedAt":1587},["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-MSA":25,"$ffS_RWcvcmVwZnEmMwSHQSq_3TzjB1an7n9oRmx9-fl0":26,"ticker-mcap-MSA":175,"ticker-profile-MSA":185,"ticker-earnings-MSA":199,"ticker-congress-MSA":204,"i-lucide:info":1585},{"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":171},{"identity":28,"transactions":33,"sectorSlug":151,"relatedTickers":152},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"66570","MSA Safety Inc","Manufacturing","MSA",[34,49,60,67,74,82,96,109,118,124,129,133,137,142,147],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-16T14:50:17.000Z","0001225208-26-006057-0","Blanco Steven C. Sr.","CEO","D",159.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547529\u002F000122520826006057\u002F0001225208-26-006057-index.htm",702,40239,112242.77999999998,"F","2026-06-12","Tax withholding","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-06-12T16:17:20.000Z","0001225208-26-005967-0","Phillips Sandra L.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721471\u002F000122520826005967\u002F0001225208-26-005967-index.htm",11.973,8949.27,"A","2026-06-10","Stock award",{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-06-12T16:04:09.000Z","0001225208-26-005965-0","Savi Luca","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538081\u002F000122520826005965\u002F0001225208-26-005965-index.htm",18.3,5456.7105,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-06-12T15:54:01.000Z","0001225208-26-005961-0","PEARSE DIANE M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283417\u002F000122520826005961\u002F0001225208-26-005961-index.htm",22.875,42671.085,{"cik":29,"filedAt":75,"filingId":76,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":48},"2026-06-12T00:00:00.000Z","0001225208-26-005963-0","4","Jordan Gregory B.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589622\u002F000122520826005963\u002F0001225208-26-005963-index.htm",22.876,8341.091,{"cik":29,"filedAt":75,"filingId":83,"formType":77,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94,"insiderHistory":95},"0001225208-26-005970-0","BECK JULIE A","Chief Financial Officer",158.6899,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1333565\u002F000122520826005970\u002F0001225208-26-005970-index.htm",448,3825,71093.07519999999,"P","2026-06-11","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107,"intentLabel":108,"signalQuality":48},"2026-05-26T12:49:03.000Z","0001225208-26-005578-0","Roda Richard W","Vice President, Secretary, CLO",167.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1983689\u002F000122520826005578\u002F0001225208-26-005578-index.htm",300,10003,50328,"G","2026-05-21","Gift",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"2026-05-14T15:32:59.000Z","0001225208-26-005302-0","Chairman","Vartanian Nishan J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1564614\u002F000122520826005302\u002F0001225208-26-005302-index.htm",899,70324,"2026-05-13",{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":122,"shares":115,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"2026-05-14T15:26:47.000Z","0001225208-26-005300-0","Sperry William R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1551441\u002F000122520826005300\u002F0001225208-26-005300-index.htm",8167,{"cik":29,"filedAt":125,"filingId":126,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":115,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"2026-05-14T00:00:00.000Z","0001225208-26-005294-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1721471\u002F000122520826005294\u002F0001225208-26-005294-index.htm",8937.297,{"cik":29,"filedAt":125,"filingId":130,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":115,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"0001225208-26-005297-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1538081\u002F000122520826005297\u002F0001225208-26-005297-index.htm",5438.4105,{"cik":29,"filedAt":125,"filingId":134,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":115,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"0001225208-26-005286-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1589622\u002F000122520826005286\u002F0001225208-26-005286-index.htm",8318.215,{"cik":29,"filedAt":125,"filingId":138,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":115,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"0001225208-26-005290-0","LAMBERT WILLIAM M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1187330\u002F000122520826005290\u002F0001225208-26-005290-index.htm",35626,{"cik":29,"filedAt":125,"filingId":143,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":115,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"0001225208-26-005284-0","BRUGGEWORTH ROBERT A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1140842\u002F000122520826005284\u002F0001225208-26-005284-index.htm",4631,{"cik":29,"filedAt":125,"filingId":148,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":115,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":57,"transactionDate":117,"intentLabel":59,"signalQuality":48},"0001225208-26-005292-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1283417\u002F000122520826005292\u002F0001225208-26-005292-index.htm",42648.21,"manufacturing",[153,156,159,162,165,168],{"ticker":154,"issuerName":155},"HSY","HERSHEY CO",{"ticker":157,"issuerName":158},"ANET","Arista Networks, Inc.",{"ticker":160,"issuerName":161},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":163,"issuerName":164},"TDG","TransDigm Group INC",{"ticker":166,"issuerName":167},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":169,"issuerName":170},"CIEN","CIENA CORP",{"count":172,"fetchedAt":173,"source":174},15,"2026-07-31T09:14:56.060Z","sqlite",{"data":176,"meta":182},{"value":177,"quality":178,"closeDate":179,"ageDays":180,"sharesAsOf":181},6938312751.035538,"fresh","2026-07-28",3,"2026-05-01",{"count":183,"fetchedAt":184,"source":174},1,"2026-07-31T09:14:56.061Z",{"data":186,"meta":198},{"ticker":32,"ceo":187,"industry":188,"fullTimeEmployees":189,"ipoDate":190,"country":191,"state":192,"city":193,"website":194,"exchangeShort":25,"marketCap":25,"beta":195,"range52w":196,"fetchedAt":197},"Steven C. Blanco","Security & Protection Services",5000,"1973-02-22","US","PA","Cranberry Township","https:\u002F\u002Fwww.msasafety.com",0.943,"151.11-208.92","2026-07-05T10:00:37.948Z",{"count":183,"fetchedAt":184,"source":174},{"data":200,"meta":202},{"ticker":32,"points":201},[],{"count":183,"fetchedAt":203,"source":174},"2026-07-31T09:14:56.062Z",{"data":205,"meta":1583},{"congressTrades":206,"insiderTrades":225,"priceHistory":241,"ticker":32},[207],{"amountLabel":208,"amountMax":209,"amountMid":210,"amountMin":211,"assetDescription":30,"assetType":212,"chamber":213,"district":214,"disclosureDate":215,"filingId":216,"ingestedAt":217,"memberName":218,"memberSlug":219,"owner":220,"party":221,"sourceLink":222,"ticker":32,"transactionDate":223,"type":224},"$1,001 - $15,000",15000,8001,1001,"Stock","house","TX10","2026-07-13","michael-mccaul|MSA|2026-06-18|Sale|$1,001 - $15,000|Spouse","2026-07-14T14:01:01.293Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","2026-06-18","Sale",[226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":76,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":75,"filingId":83,"formType":77,"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":84,"ownerTitle":85,"ownershipType":39,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":91,"transactionDate":92},{"cik":29,"filedAt":97,"filingId":98,"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":99,"ownerTitle":100,"ownershipType":39,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":106,"transactionDate":107},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":112,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":120,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":122,"shares":115,"sharesOwnedAfter":123,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":126,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":127,"shares":115,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":130,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":131,"shares":115,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":134,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":135,"shares":115,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":138,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":139,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":140,"shares":115,"sharesOwnedAfter":141,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":143,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":144,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":145,"shares":115,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":57,"transactionDate":117},{"cik":29,"filedAt":125,"filingId":148,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":70,"ownerTitle":53,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":149,"shares":115,"sharesOwnedAfter":150,"totalValue":4,"transactionCode":57,"transactionDate":117},[242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,819,822,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1352,1355,1358,1361,1364,1367,1370,1372,1375,1378,1381,1384,1387,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1417,1420,1423,1426,1428,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1461,1463,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1501,1502,1504,1507,1510,1513,1515,1517,1520,1522,1525,1527,1530,1533,1536,1539,1542,1545,1547,1549,1552,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581],{"date":243,"close":244},"2021-08-06",160.60000610351562,{"date":246,"close":247},"2021-08-13",160.85000610351562,{"date":249,"close":250},"2021-08-20",159.89999389648438,{"date":252,"close":253},"2021-08-27",159.8800048828125,{"date":255,"close":256},"2021-09-03",162.16000366210938,{"date":258,"close":259},"2021-09-10",155.6300048828125,{"date":261,"close":262},"2021-09-17",151.47999572753906,{"date":264,"close":265},"2021-09-24",142.50999450683594,{"date":267,"close":268},"2021-10-01",148.1699981689453,{"date":270,"close":271},"2021-10-08",148.27000427246094,{"date":273,"close":274},"2021-10-15",150.3300018310547,{"date":276,"close":277},"2021-10-22",154.86000061035156,{"date":279,"close":280},"2021-10-29",153.02999877929688,{"date":282,"close":283},"2021-11-05",153.4199981689453,{"date":285,"close":286},"2021-11-12",152.60000610351562,{"date":288,"close":289},"2021-11-19",155.75999450683594,{"date":291,"close":292},"2021-11-26",150.49000549316406,{"date":294,"close":295},"2021-12-03",142.5,{"date":297,"close":298},"2021-12-10",148.50999450683594,{"date":300,"close":301},"2021-12-17",142.8300018310547,{"date":303,"close":304},"2021-12-23",147.19000244140625,{"date":306,"close":307},"2021-12-31",150.9600067138672,{"date":309,"close":310},"2022-01-07",146.50999450683594,{"date":312,"close":313},"2022-01-14",146.60000610351562,{"date":315,"close":316},"2022-01-21",137.99000549316406,{"date":318,"close":319},"2022-01-28",134,{"date":321,"close":322},"2022-02-04",136.3000030517578,{"date":324,"close":325},"2022-02-11",136.94000244140625,{"date":327,"close":328},"2022-02-18",140.22000122070312,{"date":330,"close":331},"2022-02-25",138.00999450683594,{"date":333,"close":334},"2022-03-04",139.97999572753906,{"date":336,"close":337},"2022-03-11",128.0399932861328,{"date":339,"close":340},"2022-03-18",136.6199951171875,{"date":342,"close":343},"2022-03-25",134.05999755859375,{"date":345,"close":346},"2022-04-01",137.3800048828125,{"date":348,"close":349},"2022-04-08",132.1699981689453,{"date":351,"close":352},"2022-04-14",126.4000015258789,{"date":354,"close":355},"2022-04-22",127.1500015258789,{"date":357,"close":358},"2022-04-29",120.69000244140625,{"date":360,"close":361},"2022-05-06",122.30999755859375,{"date":363,"close":364},"2022-05-13",121,{"date":366,"close":367},"2022-05-20",120.45999908447266,{"date":369,"close":370},"2022-05-27",129.4600067138672,{"date":372,"close":373},"2022-06-03",126.5999984741211,{"date":375,"close":376},"2022-06-10",123.73999786376953,{"date":378,"close":379},"2022-06-17",114.76000213623047,{"date":381,"close":382},"2022-06-24",120.25,{"date":384,"close":385},"2022-07-01",122.04000091552734,{"date":387,"close":388},"2022-07-08",123.4800033569336,{"date":390,"close":391},"2022-07-15",122.66999816894531,{"date":393,"close":394},"2022-07-22",129.0500030517578,{"date":396,"close":397},"2022-07-29",128.33999633789062,{"date":399,"close":400},"2022-08-05",126.36000061035156,{"date":402,"close":403},"2022-08-12",131.47000122070312,{"date":405,"close":406},"2022-08-19",131.0399932861328,{"date":408,"close":409},"2022-08-26",121.81999969482422,{"date":411,"close":412},"2022-09-02",115.66000366210938,{"date":414,"close":415},"2022-09-09",122.62999725341797,{"date":417,"close":418},"2022-09-16",117.58000183105469,{"date":420,"close":421},"2022-09-23",111.38999938964844,{"date":423,"close":424},"2022-09-30",109.27999877929688,{"date":426,"close":427},"2022-10-07",115.41000366210938,{"date":429,"close":430},"2022-10-14",113.56999969482422,{"date":432,"close":433},"2022-10-21",116.8499984741211,{"date":435,"close":436},"2022-10-28",132.05999755859375,{"date":438,"close":439},"2022-11-04",131.7100067138672,{"date":441,"close":442},"2022-11-11",138.6999969482422,{"date":444,"close":445},"2022-11-18",137.97000122070312,{"date":447,"close":448},"2022-11-25",142.1199951171875,{"date":450,"close":451},"2022-12-02",141.57000732421875,{"date":453,"close":454},"2022-12-09",134.47000122070312,{"date":456,"close":457},"2022-12-16",129.9199981689453,{"date":459,"close":460},"2022-12-23",140.6699981689453,{"date":462,"close":463},"2022-12-30",144.19000244140625,{"date":465,"close":466},"2023-01-06",140.25,{"date":468,"close":469},"2023-01-13",134.94000244140625,{"date":471,"close":472},"2023-01-20",132.27999877929688,{"date":474,"close":475},"2023-01-27",134.50999450683594,{"date":477,"close":478},"2023-02-03",140.35000610351562,{"date":480,"close":481},"2023-02-10",136.6300048828125,{"date":483,"close":484},"2023-02-17",140.1999969482422,{"date":486,"close":487},"2023-02-24",134.4499969482422,{"date":489,"close":490},"2023-03-03",135.66000366210938,{"date":492,"close":493},"2023-03-10",133.14999389648438,{"date":495,"close":496},"2023-03-17",129.1699981689453,{"date":498,"close":499},"2023-03-24",129.61000061035156,{"date":501,"close":502},"2023-03-31",133.5,{"date":504,"close":505},"2023-04-06",130.97999572753906,{"date":507,"close":508},"2023-04-14",130.75,{"date":510,"close":511},"2023-04-21",130.92999267578125,{"date":513,"close":514},"2023-04-28",129.75,{"date":516,"close":517},"2023-05-05",134.19000244140625,{"date":519,"close":520},"2023-05-12",143.47000122070312,{"date":522,"close":523},"2023-05-19",143.6300048828125,{"date":525,"close":526},"2023-05-26",141.14999389648438,{"date":528,"close":529},"2023-06-02",142.85000610351562,{"date":531,"close":532},"2023-06-09",154.14999389648438,{"date":534,"close":535},"2023-06-16",161.75,{"date":537,"close":538},"2023-06-23",162.32000732421875,{"date":540,"close":541},"2023-06-30",173.9600067138672,{"date":543,"close":544},"2023-07-07",164.6699981689453,{"date":546,"close":547},"2023-07-14",166.27999877929688,{"date":549,"close":550},"2023-07-21",167.13999938964844,{"date":552,"close":553},"2023-07-28",166.8800048828125,{"date":555,"close":556},"2023-08-04",176.17999267578125,{"date":558,"close":559},"2023-08-11",178.22000122070312,{"date":561,"close":562},"2023-08-18",174.6199951171875,{"date":564,"close":565},"2023-08-25",180.4499969482422,{"date":567,"close":568},"2023-09-01",185.02000427246094,{"date":570,"close":571},"2023-09-08",171.5800018310547,{"date":573,"close":574},"2023-09-15",172.3800048828125,{"date":576,"close":577},"2023-09-22",164.07000732421875,{"date":579,"close":580},"2023-09-29",157.64999389648438,{"date":582,"close":583},"2023-10-06",156.7100067138672,{"date":585,"close":280},"2023-10-13",{"date":587,"close":588},"2023-10-20",149.50999450683594,{"date":590,"close":591},"2023-10-27",157.60000610351562,{"date":593,"close":594},"2023-11-03",160.50999450683594,{"date":596,"close":597},"2023-11-10",160.27999877929688,{"date":599,"close":600},"2023-11-17",166.72999572753906,{"date":602,"close":603},"2023-11-24",166.75,{"date":605,"close":606},"2023-12-01",176.3699951171875,{"date":608,"close":609},"2023-12-08",170.9499969482422,{"date":611,"close":612},"2023-12-15",165.2899932861328,{"date":614,"close":615},"2023-12-22",167.10000610351562,{"date":617,"close":618},"2023-12-29",168.8300018310547,{"date":620,"close":621},"2024-01-05",161.08999633789062,{"date":623,"close":624},"2024-01-12",165.11000061035156,{"date":626,"close":627},"2024-01-19",162.89999389648438,{"date":629,"close":630},"2024-01-26",166.0800018310547,{"date":632,"close":633},"2024-02-02",168.66000366210938,{"date":635,"close":636},"2024-02-09",178.08999633789062,{"date":638,"close":639},"2024-02-16",178.4499969482422,{"date":641,"close":642},"2024-02-23",180.0399932861328,{"date":644,"close":645},"2024-03-01",183.02999877929688,{"date":647,"close":648},"2024-03-08",185.9199981689453,{"date":650,"close":651},"2024-03-15",183.0800018310547,{"date":653,"close":654},"2024-03-22",187.47000122070312,{"date":656,"close":657},"2024-03-28",193.58999633789062,{"date":659,"close":660},"2024-04-05",194.80999755859375,{"date":662,"close":663},"2024-04-12",190.3000030517578,{"date":665,"close":666},"2024-04-19",185.3800048828125,{"date":668,"close":669},"2024-04-26",188.77999877929688,{"date":671,"close":672},"2024-05-03",183.92999267578125,{"date":674,"close":675},"2024-05-10",189.77999877929688,{"date":677,"close":678},"2024-05-17",189.14999389648438,{"date":680,"close":681},"2024-05-24",187.6300048828125,{"date":683,"close":684},"2024-05-31",180,{"date":686,"close":687},"2024-06-07",171.22999572753906,{"date":689,"close":690},"2024-06-14",178.00999450683594,{"date":692,"close":693},"2024-06-21",188.67999267578125,{"date":695,"close":696},"2024-06-28",187.69000244140625,{"date":698,"close":699},"2024-07-05",184.22999572753906,{"date":701,"close":702},"2024-07-12",193.05999755859375,{"date":704,"close":705},"2024-07-19",190.33999633789062,{"date":707,"close":708},"2024-07-26",189.5800018310547,{"date":710,"close":711},"2024-08-02",181.69000244140625,{"date":713,"close":714},"2024-08-09",177,{"date":716,"close":717},"2024-08-16",176.75,{"date":719,"close":720},"2024-08-23",176.9199981689453,{"date":722,"close":723},"2024-08-30",182.6300048828125,{"date":725,"close":726},"2024-09-06",167.77000427246094,{"date":728,"close":729},"2024-09-13",176.42999267578125,{"date":731,"close":732},"2024-09-20",181.00999450683594,{"date":734,"close":735},"2024-09-27",176.97999572753906,{"date":737,"close":738},"2024-10-04",171.99000549316406,{"date":740,"close":741},"2024-10-11",172.5,{"date":743,"close":744},"2024-10-18",172.30999755859375,{"date":746,"close":747},"2024-10-25",166.1199951171875,{"date":749,"close":750},"2024-11-01",163.6300048828125,{"date":752,"close":753},"2024-11-08",173.55999755859375,{"date":755,"close":756},"2024-11-15",172.02999877929688,{"date":758,"close":759},"2024-11-22",174.97999572753906,{"date":761,"close":762},"2024-11-29",173.80999755859375,{"date":764,"close":765},"2024-12-06",176.05999755859375,{"date":767,"close":768},"2024-12-13",174.41000366210938,{"date":770,"close":771},"2024-12-20",165.3699951171875,{"date":773,"close":774},"2024-12-27",167.1699981689453,{"date":776,"close":777},"2025-01-03",164.8699951171875,{"date":779,"close":780},"2025-01-10",156.30999755859375,{"date":782,"close":783},"2025-01-17",163.85000610351562,{"date":785,"close":786},"2025-01-24",163.77000427246094,{"date":788,"close":789},"2025-01-31",164.72999572753906,{"date":791,"close":792},"2025-02-07",165.1199951171875,{"date":794,"close":795},"2025-02-14",158.25,{"date":797,"close":798},"2025-02-21",158.3800048828125,{"date":800,"close":801},"2025-02-28",163.6999969482422,{"date":803,"close":804},"2025-03-07",157.99000549316406,{"date":806,"close":807},"2025-03-14",150.38999938964844,{"date":809,"close":810},"2025-03-21",149.85000610351562,{"date":812,"close":813},"2025-03-28",148.00999450683594,{"date":815,"close":816},"2025-04-04",134.16000366210938,{"date":818,"close":463},"2025-04-11",{"date":820,"close":821},"2025-04-17",144.0800018310547,{"date":823,"close":283},"2025-04-25",{"date":825,"close":826},"2025-05-02",157.02000427246094,{"date":828,"close":829},"2025-05-09",157.55999755859375,{"date":831,"close":832},"2025-05-16",159.49000549316406,{"date":834,"close":835},"2025-05-23",157.75,{"date":837,"close":838},"2025-05-30",162.97000122070312,{"date":840,"close":624},"2025-06-06",{"date":842,"close":843},"2025-06-13",162.1699981689453,{"date":845,"close":846},"2025-06-20",164.85000610351562,{"date":848,"close":849},"2025-06-27",167.3300018310547,{"date":851,"close":852},"2025-07-03",175.77000427246094,{"date":854,"close":855},"2025-07-11",172.77000427246094,{"date":857,"close":858},"2025-07-18",174.9199981689453,{"date":860,"close":861},"2025-07-25",180.02999877929688,{"date":863,"close":864},"2025-07-28",178.25,{"date":866,"close":867},"2025-07-29",178.6699981689453,{"date":869,"close":870},"2025-07-30",179.5,{"date":872,"close":873},"2025-07-31",177.8699951171875,{"date":875,"close":876},"2025-08-01",175.22999572753906,{"date":878,"close":879},"2025-08-04",177.4499969482422,{"date":881,"close":882},"2025-08-05",179.94000244140625,{"date":884,"close":885},"2025-08-06",178.07000732421875,{"date":887,"close":888},"2025-08-07",176.94000244140625,{"date":890,"close":891},"2025-08-08",174.17999267578125,{"date":893,"close":894},"2025-08-11",169.42999267578125,{"date":896,"close":738},"2025-08-12",{"date":898,"close":899},"2025-08-13",173.92999267578125,{"date":901,"close":902},"2025-08-14",170.19000244140625,{"date":904,"close":905},"2025-08-15",169.61000061035156,{"date":907,"close":908},"2025-08-18",170.4499969482422,{"date":910,"close":911},"2025-08-19",171.27999877929688,{"date":913,"close":914},"2025-08-20",170.44000244140625,{"date":916,"close":917},"2025-08-21",170.7100067138672,{"date":919,"close":920},"2025-08-22",175.9600067138672,{"date":922,"close":923},"2025-08-25",172.6199951171875,{"date":925,"close":926},"2025-08-26",170.13999938964844,{"date":928,"close":929},"2025-08-27",174.1300048828125,{"date":931,"close":932},"2025-08-28",172.8800048828125,{"date":934,"close":935},"2025-08-29",170.60000610351562,{"date":937,"close":938},"2025-09-02",169.07000732421875,{"date":940,"close":941},"2025-09-03",169.02000427246094,{"date":943,"close":744},"2025-09-04",{"date":945,"close":946},"2025-09-05",170.4600067138672,{"date":948,"close":949},"2025-09-08",170.3000030517578,{"date":951,"close":952},"2025-09-09",168.7899932861328,{"date":954,"close":955},"2025-09-10",169.3300018310547,{"date":957,"close":958},"2025-09-11",171.88999938964844,{"date":960,"close":961},"2025-09-12",169.25999450683594,{"date":963,"close":964},"2025-09-15",169.02999877929688,{"date":966,"close":967},"2025-09-16",168.32000732421875,{"date":969,"close":970},"2025-09-17",168.9600067138672,{"date":972,"close":973},"2025-09-18",170.5800018310547,{"date":975,"close":976},"2025-09-19",170.97000122070312,{"date":978,"close":979},"2025-09-22",172.35000610351562,{"date":981,"close":982},"2025-09-23",172.0800018310547,{"date":984,"close":985},"2025-09-24",169.58999633789062,{"date":987,"close":988},"2025-09-25",168.94000244140625,{"date":990,"close":991},"2025-09-26",170.8800048828125,{"date":993,"close":994},"2025-09-29",171.02000427246094,{"date":996,"close":997},"2025-09-30",172.07000732421875,{"date":999,"close":1000},"2025-10-01",172.47000122070312,{"date":1002,"close":1003},"2025-10-02",173.6300048828125,{"date":1005,"close":1006},"2025-10-03",174,{"date":1008,"close":1009},"2025-10-06",175.17999267578125,{"date":1011,"close":1012},"2025-10-07",172.08999633789062,{"date":1014,"close":1015},"2025-10-08",173.60000610351562,{"date":1017,"close":973},"2025-10-09",{"date":1019,"close":1020},"2025-10-10",170.57000732421875,{"date":1022,"close":1023},"2025-10-13",169.27000427246094,{"date":1025,"close":1026},"2025-10-14",167.85000610351562,{"date":1028,"close":1029},"2025-10-15",167.41000366210938,{"date":1031,"close":1032},"2025-10-16",165.0399932861328,{"date":1034,"close":1035},"2025-10-17",165.07000732421875,{"date":1037,"close":1038},"2025-10-20",166.30999755859375,{"date":1040,"close":1041},"2025-10-21",168.58999633789062,{"date":1043,"close":1044},"2025-10-22",165.3300018310547,{"date":1046,"close":1047},"2025-10-23",166.72000122070312,{"date":1049,"close":1050},"2025-10-24",168.1999969482422,{"date":1052,"close":1053},"2025-10-27",166.77999877929688,{"date":1055,"close":1056},"2025-10-28",162.7100067138672,{"date":1058,"close":1059},"2025-10-29",169.44000244140625,{"date":1061,"close":1062},"2025-10-30",157.1999969482422,{"date":1064,"close":1065},"2025-10-31",157.02999877929688,{"date":1067,"close":1068},"2025-11-03",155.97999572753906,{"date":1070,"close":1071},"2025-11-04",157.32000732421875,{"date":1073,"close":1074},"2025-11-05",159.97000122070312,{"date":1076,"close":1077},"2025-11-06",157.07000732421875,{"date":1079,"close":1080},"2025-11-07",158.9600067138672,{"date":1082,"close":1083},"2025-11-10",160.47000122070312,{"date":1085,"close":1086},"2025-11-11",160.1300048828125,{"date":1088,"close":1089},"2025-11-12",161.39999389648438,{"date":1091,"close":1092},"2025-11-13",159.27000427246094,{"date":1094,"close":1095},"2025-11-14",156.2899932861328,{"date":1097,"close":1098},"2025-11-17",155.5500030517578,{"date":1100,"close":1101},"2025-11-18",156.9199981689453,{"date":1103,"close":1104},"2025-11-19",156.1300048828125,{"date":1106,"close":1107},"2025-11-20",152.94000244140625,{"date":1109,"close":1110},"2025-11-21",155.85000610351562,{"date":1112,"close":1113},"2025-11-24",154.07000732421875,{"date":1115,"close":1116},"2025-11-25",161.02999877929688,{"date":1118,"close":1119},"2025-11-26",160.9600067138672,{"date":1121,"close":1122},"2025-11-28",161.3000030517578,{"date":1124,"close":1125},"2025-12-01",163.5800018310547,{"date":1127,"close":1128},"2025-12-02",164.33999633789062,{"date":1130,"close":1131},"2025-12-03",163.1199951171875,{"date":1133,"close":1134},"2025-12-04",163.2100067138672,{"date":1136,"close":1137},"2025-12-05",162.3300018310547,{"date":1139,"close":1140},"2025-12-08",160.41000366210938,{"date":1142,"close":1143},"2025-12-09",157.8000030517578,{"date":1145,"close":1146},"2025-12-10",159.02000427246094,{"date":1148,"close":1149},"2025-12-11",163.97000122070312,{"date":1151,"close":1152},"2025-12-12",162.39999389648438,{"date":1154,"close":1155},"2025-12-15",160.33999633789062,{"date":1157,"close":1092},"2025-12-16",{"date":1159,"close":1160},"2025-12-17",158.47999572753906,{"date":1162,"close":1163},"2025-12-18",160.55999755859375,{"date":1165,"close":1166},"2025-12-19",160.08999633789062,{"date":1168,"close":1169},"2025-12-22",161.47000122070312,{"date":1171,"close":1172},"2025-12-23",161.66000366210938,{"date":1174,"close":1175},"2025-12-24",161.4499969482422,{"date":1177,"close":1178},"2025-12-26",163.86000061035156,{"date":1180,"close":1181},"2025-12-29",163.33999633789062,{"date":1183,"close":1184},"2025-12-30",162.57000732421875,{"date":1186,"close":1187},"2025-12-31",160.13999938964844,{"date":1189,"close":1190},"2026-01-02",162.24000549316406,{"date":1192,"close":1193},"2026-01-05",168.4199981689453,{"date":1195,"close":1196},"2026-01-06",169.2899932861328,{"date":1198,"close":1199},"2026-01-07",168.5399932861328,{"date":1201,"close":1202},"2026-01-08",171.75,{"date":1204,"close":1205},"2026-01-09",173.97999572753906,{"date":1207,"close":1208},"2026-01-12",175,{"date":1210,"close":1211},"2026-01-13",176.63999938964844,{"date":1213,"close":1214},"2026-01-14",180.1199951171875,{"date":1216,"close":645},"2026-01-15",{"date":1218,"close":1219},"2026-01-16",184.63999938964844,{"date":1221,"close":1222},"2026-01-20",180.86000061035156,{"date":1224,"close":1225},"2026-01-21",184.16000366210938,{"date":1227,"close":1228},"2026-01-22",183.42999267578125,{"date":1230,"close":1231},"2026-01-23",181.38999938964844,{"date":1233,"close":1234},"2026-01-26",180.57000732421875,{"date":1236,"close":1237},"2026-01-27",180.1999969482422,{"date":1239,"close":1240},"2026-01-28",175.77999877929688,{"date":1242,"close":1243},"2026-01-29",178.25999450683594,{"date":1245,"close":1246},"2026-01-30",177.14999389648438,{"date":1248,"close":1249},"2026-02-02",181.30999755859375,{"date":1251,"close":1252},"2026-02-03",184.25999450683594,{"date":1254,"close":1255},"2026-02-04",186.91000366210938,{"date":1257,"close":1258},"2026-02-05",187.16000366210938,{"date":1260,"close":1261},"2026-02-06",193.1300048828125,{"date":1263,"close":1264},"2026-02-09",194.61000061035156,{"date":1266,"close":1267},"2026-02-10",194.66000366210938,{"date":1269,"close":1270},"2026-02-11",196.75999450683594,{"date":1272,"close":1273},"2026-02-12",203.0800018310547,{"date":1275,"close":1276},"2026-02-13",201.94000244140625,{"date":1278,"close":1279},"2026-02-17",202.13999938964844,{"date":1281,"close":1282},"2026-02-18",199.7899932861328,{"date":1284,"close":1285},"2026-02-19",198,{"date":1287,"close":1288},"2026-02-20",197.05999755859375,{"date":1290,"close":1291},"2026-02-23",194.8000030517578,{"date":1293,"close":1294},"2026-02-24",196.30999755859375,{"date":1296,"close":1297},"2026-02-25",195.64999389648438,{"date":1299,"close":1300},"2026-02-26",196.02000427246094,{"date":1302,"close":1303},"2026-02-27",195.41000366210938,{"date":1305,"close":1306},"2026-03-02",198.17999267578125,{"date":1308,"close":1309},"2026-03-03",193.89999389648438,{"date":1311,"close":1312},"2026-03-04",192.72999572753906,{"date":1314,"close":1315},"2026-03-05",187.61000061035156,{"date":1317,"close":1228},"2026-03-06",{"date":1319,"close":1320},"2026-03-09",184.86000061035156,{"date":1322,"close":1323},"2026-03-10",183.0500030517578,{"date":1325,"close":1326},"2026-03-11",183.5500030517578,{"date":1328,"close":1329},"2026-03-12",179.44000244140625,{"date":1331,"close":1332},"2026-03-13",177.22000122070312,{"date":1334,"close":1335},"2026-03-16",176.69000244140625,{"date":1337,"close":1338},"2026-03-17",176.61000061035156,{"date":1340,"close":1341},"2026-03-18",173.52999877929688,{"date":1343,"close":1344},"2026-03-19",172.77999877929688,{"date":1346,"close":926},"2026-03-20",{"date":1348,"close":1349},"2026-03-23",173.5500030517578,{"date":1351,"close":759},"2026-03-24",{"date":1353,"close":1354},"2026-03-25",176.02999877929688,{"date":1356,"close":1357},"2026-03-26",167.69000244140625,{"date":1359,"close":1360},"2026-03-27",165.25999450683594,{"date":1362,"close":1363},"2026-03-30",160.69000244140625,{"date":1365,"close":1366},"2026-03-31",163.9499969482422,{"date":1368,"close":1369},"2026-04-01",166.35000610351562,{"date":1371,"close":792},"2026-04-02",{"date":1373,"close":1374},"2026-04-06",165.66000366210938,{"date":1376,"close":1377},"2026-04-07",165.75999450683594,{"date":1379,"close":1380},"2026-04-08",171.3300018310547,{"date":1382,"close":1383},"2026-04-09",171.4199981689453,{"date":1385,"close":1386},"2026-04-10",172.22999572753906,{"date":1388,"close":1000},"2026-04-13",{"date":1390,"close":1391},"2026-04-14",171.57000732421875,{"date":1393,"close":1394},"2026-04-15",165.88999938964844,{"date":1396,"close":1397},"2026-04-16",165.1699981689453,{"date":1399,"close":1400},"2026-04-17",173.2100067138672,{"date":1402,"close":1403},"2026-04-20",173.5,{"date":1405,"close":1406},"2026-04-21",171.80999755859375,{"date":1408,"close":1409},"2026-04-22",170.10000610351562,{"date":1411,"close":744},"2026-04-23",{"date":1413,"close":1414},"2026-04-24",169.85000610351562,{"date":1416,"close":609},"2026-04-27",{"date":1418,"close":1419},"2026-04-28",167.25999450683594,{"date":1421,"close":1422},"2026-04-29",164.1300048828125,{"date":1424,"close":1425},"2026-04-30",166.38999938964844,{"date":181,"close":1427},165.7899932861328,{"date":1429,"close":1360},"2026-05-04",{"date":1431,"close":1432},"2026-05-05",168.8699951171875,{"date":1434,"close":1435},"2026-05-06",173.97000122070312,{"date":1437,"close":1438},"2026-05-07",171.89999389648438,{"date":1440,"close":1441},"2026-05-08",169.94000244140625,{"date":1443,"close":1444},"2026-05-11",168.57000732421875,{"date":1446,"close":1447},"2026-05-12",169.5500030517578,{"date":117,"close":1449},172.47999572753906,{"date":1451,"close":1452},"2026-05-14",174.69000244140625,{"date":1454,"close":1455},"2026-05-15",171.24000549316406,{"date":1457,"close":1458},"2026-05-18",169.52000427246094,{"date":1460,"close":624},"2026-05-19",{"date":1462,"close":970},"2026-05-20",{"date":107,"close":1464},168.5500030517578,{"date":1466,"close":609},"2026-05-22",{"date":1468,"close":1469},"2026-05-26",173.22999572753906,{"date":1471,"close":1472},"2026-05-27",171.6999969482422,{"date":1474,"close":1475},"2026-05-28",170.2100067138672,{"date":1477,"close":1478},"2026-05-29",165.8000030517578,{"date":1480,"close":1481},"2026-06-01",163.1300048828125,{"date":1483,"close":1484},"2026-06-02",163.27000427246094,{"date":1486,"close":1487},"2026-06-03",164.58999633789062,{"date":1489,"close":1490},"2026-06-04",161.50999450683594,{"date":1492,"close":1122},"2026-06-05",{"date":1494,"close":1495},"2026-06-08",158.94000244140625,{"date":1497,"close":1498},"2026-06-09",160.77000427246094,{"date":58,"close":1500},156.27999877929688,{"date":92,"close":832},{"date":46,"close":1503},159.88999938964844,{"date":1505,"close":1506},"2026-06-15",162.47999572753906,{"date":1508,"close":1509},"2026-06-16",162.5399932861328,{"date":1511,"close":1512},"2026-06-17",160.1999969482422,{"date":223,"close":1514},164.38999938964844,{"date":1516,"close":1366},"2026-06-22",{"date":1518,"close":1519},"2026-06-23",162.66000366210938,{"date":1521,"close":612},"2026-06-24",{"date":1523,"close":1524},"2026-06-25",167.6199951171875,{"date":1526,"close":946},"2026-06-26",{"date":1528,"close":1529},"2026-06-29",172.05999755859375,{"date":1531,"close":1532},"2026-06-30",174.5800018310547,{"date":1534,"close":1535},"2026-07-01",170.27999877929688,{"date":1537,"close":1538},"2026-07-02",171.47999572753906,{"date":1540,"close":1541},"2026-07-06",172.19000244140625,{"date":1543,"close":1544},"2026-07-07",170.33999633789062,{"date":1546,"close":1029},"2026-07-08",{"date":1548,"close":1026},"2026-07-09",{"date":1550,"close":1551},"2026-07-10",170.61000061035156,{"date":215,"close":1553},168.55999755859375,{"date":1555,"close":1556},"2026-07-14",167.8300018310547,{"date":1558,"close":1559},"2026-07-15",169,{"date":1561,"close":1562},"2026-07-16",173.38999938964844,{"date":1564,"close":1565},"2026-07-17",171.02999877929688,{"date":1567,"close":1568},"2026-07-20",171.1300048828125,{"date":1570,"close":1571},"2026-07-21",169.99000549316406,{"date":1573,"close":1574},"2026-07-22",171.8300018310547,{"date":1576,"close":1577},"2026-07-23",174.05999755859375,{"date":1579,"close":1580},"2026-07-27",175.6300048828125,{"date":179,"close":1582},179.72999572753906,{"count":183,"fetchedAt":1584,"source":174},"2026-07-31T09:14:56.085Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1586},"\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>",1785489295993]