[{"data":1,"prerenderedAt":1562},["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-OHI":25,"$fpOgE4FadDdlu5UpkrUSXr1q3Dda1H_ETAmvSXweLTrs":26,"ticker-mcap-OHI":182,"ticker-profile-OHI":192,"ticker-earnings-OHI":207,"ticker-congress-OHI":211,"i-lucide:info":1560},{"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":178},{"identity":28,"transactions":33,"sectorSlug":158,"relatedTickers":159},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"888491","OMEGA HEALTHCARE INVESTORS INC","Real Estate","OHI",[34,50,57,68,74,80,91,94,101,109,117,131,142,152],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001824484-26-000011-0","4","Ballew Neal","CHIEF ACCOUNTING OFFICER","D",37.25,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824484\u002F000182448426000011\u002F0001824484-26-000011-index.htm",168,4676,6258,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":40,"transactionDate":47,"intentLabel":56,"signalQuality":49},"0001824484-26-000011-1",47.68,11,4665,524.48,"Disposition",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67,"intentLabel":48,"signalQuality":49},"2026-06-09T00:00:00.000Z","0001593156-26-000007-0","Jacobs Kevin J","",43.67,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593156\u002F000159315626000007\u002F0001593156-26-000007-index.htm",6125,46935,267478.75,"2026-06-05",{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":72,"totalValue":45,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49},"2026-04-01T00:00:00.000Z","0001824484-26-000009-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824484\u002F000182448426000009\u002F0001824484-26-000009-index.htm",4516,"2026-04-01",{"cik":29,"filedAt":69,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":40,"transactionDate":73,"intentLabel":56,"signalQuality":49},"0001824484-26-000009-1",43.82,8,4508,350.56,{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":49},"2026-01-05T00:00:00.000Z","0001157251-26-000005-0","STEPHENSON ROBERT O","CHIEF FINANCIAL OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1157251\u002F000115725126000005\u002F0001157251-26-000005-index.htm",31426,147000,"G","2025-12-31","Gift",{"cik":29,"filedAt":81,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":88,"transactionDate":89,"intentLabel":90,"signalQuality":49},"0001157251-26-000005-1","I",{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":88,"transactionDate":100,"intentLabel":90,"signalQuality":49},"2026-01-02T00:00:00.000Z","0001157251-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1157251\u002F000115725126000002\u002F0001157251-26-000002-index.htm",3850,178426,"2025-12-30",{"cik":29,"filedAt":95,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"0001824484-26-000003-0",35.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824484\u002F000182448426000003\u002F0001824484-26-000003-index.htm",173,4360,6208.97,"2026-01-01",{"cik":29,"filedAt":95,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":108,"intentLabel":116,"signalQuality":49},"0001824484-26-000003-1",44.34,12,4348,532.08,"F","Tax withholding",{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":93,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":120,"intentLabel":128,"signalQuality":129,"insiderHistory":130},"2025-11-06T00:00:00.000Z","0001143567-25-000007-0","2025-11-05","PICKETT C TAYLOR","CHIEF EXECUTIVE OFFICER",43.1428,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1143567\u002F000114356725000007\u002F0001143567-25-000007-index.htm",20000,862856,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":118,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":127,"transactionDate":133,"intentLabel":128,"signalQuality":129,"insiderHistory":141},"0002051514-25-000007-0","2025-11-06","Gupta Vikas","Chief Investment Officer",42.9668,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2051514\u002F000205151425000007\u002F0002051514-25-000007-index.htm",11500,13773,494118.2,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151,"intentLabel":48,"signalQuality":49},"2025-10-01T00:00:00.000Z","0001824484-25-000007-0","2025-09-30",31.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1824484\u002F000182448425000007\u002F0001824484-25-000007-index.htm",201,4204,6263.16,"2025-10-01",{"cik":29,"filedAt":143,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":147,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":115,"transactionDate":151,"intentLabel":116,"signalQuality":49},"0001824484-25-000007-1",42.22,17,4187,717.74,"real-estate",[160,163,166,169,172,175],{"ticker":161,"issuerName":162},"EQIX","EQUINIX INC",{"ticker":164,"issuerName":165},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":167,"issuerName":168},"VTR","Ventas, Inc.",{"ticker":170,"issuerName":171},"IRM","IRON MOUNTAIN INC",{"ticker":173,"issuerName":174},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":176,"issuerName":177},"ACR","ACRES Commercial Realty Corp.",{"count":179,"fetchedAt":180,"source":181},14,"2026-08-31T17:09:26.996Z","sqlite",{"data":183,"meta":189},{"value":184,"quality":185,"closeDate":186,"ageDays":187,"sharesAsOf":188},13935568378.59726,"fresh","2026-08-28",3,"2026-07-27",{"count":190,"fetchedAt":191,"source":181},1,"2026-08-31T17:09:26.997Z",{"data":193,"meta":205},{"ticker":32,"ceo":194,"industry":195,"fullTimeEmployees":196,"ipoDate":197,"country":198,"state":199,"city":200,"website":201,"exchangeShort":25,"marketCap":25,"beta":202,"range52w":203,"fetchedAt":204},"C. Taylor Pickett","REIT - Healthcare Facilities",69,"1992-08-07","US","MD","Hunt Valley","https:\u002F\u002Fwww.omegahealthcare.com",0.571,"38.23-51.92","2026-07-26T08:00:58.886Z",{"count":190,"fetchedAt":206,"source":181},"2026-08-31T17:09:26.998Z",{"data":208,"meta":210},{"ticker":32,"points":209},[],{"count":190,"fetchedAt":206,"source":181},{"data":212,"meta":1558},{"congressTrades":213,"insiderTrades":214,"priceHistory":229,"ticker":32},[],[215,216,217,218,219,220,221,222,223,224,225,226,227,228],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":40,"transactionDate":47},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":46,"transactionDate":67},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":71,"shares":43,"sharesOwnedAfter":72,"totalValue":45,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":69,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":71,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":40,"transactionDate":73},{"cik":29,"filedAt":81,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":81,"filingId":92,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":93,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":88,"transactionDate":89},{"cik":29,"filedAt":95,"filingId":96,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":88,"transactionDate":100},{"cik":29,"filedAt":95,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":95,"filingId":110,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":111,"rawFilingUrl":104,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":115,"transactionDate":108},{"cik":29,"filedAt":118,"filingId":119,"formType":37,"originalSubmissionDate":25,"periodOfReport":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":121,"ownerTitle":122,"ownershipType":93,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":127,"transactionDate":120},{"cik":29,"filedAt":118,"filingId":132,"formType":37,"originalSubmissionDate":25,"periodOfReport":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":40,"pricePerShare":136,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":127,"transactionDate":133},{"cik":29,"filedAt":143,"filingId":144,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":146,"rawFilingUrl":147,"shares":148,"sharesOwnedAfter":149,"totalValue":150,"transactionCode":46,"transactionDate":151},{"cik":29,"filedAt":143,"filingId":153,"formType":37,"originalSubmissionDate":25,"periodOfReport":145,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":154,"rawFilingUrl":147,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":115,"transactionDate":151},[230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,585,587,590,593,596,599,602,604,607,610,613,615,618,621,624,627,630,633,636,639,642,644,647,650,653,656,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,813,816,819,822,825,828,831,834,836,839,842,845,848,851,854,857,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,909,911,913,916,919,922,925,928,931,934,937,940,943,946,948,950,953,956,959,962,965,968,971,974,977,980,983,985,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1065,1068,1070,1072,1075,1078,1081,1084,1087,1089,1091,1094,1097,1100,1103,1106,1108,1111,1114,1117,1120,1122,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1256,1259,1261,1264,1267,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1375,1378,1381,1383,1386,1389,1392,1395,1397,1398,1401,1404,1407,1409,1412,1415,1417,1420,1422,1425,1427,1429,1432,1435,1437,1440,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1509,1512,1515,1518,1521,1523,1526,1529,1531,1533,1536,1539,1542,1545,1548,1551,1553,1556],{"date":231,"close":232},"2021-09-03",33.81999969482422,{"date":234,"close":235},"2021-09-10",33.099998474121094,{"date":237,"close":238},"2021-09-17",31.8700008392334,{"date":240,"close":241},"2021-09-24",30.860000610351562,{"date":243,"close":244},"2021-10-01",30.34000015258789,{"date":246,"close":247},"2021-10-08",29.510000228881836,{"date":249,"close":250},"2021-10-15",31.270000457763672,{"date":252,"close":253},"2021-10-22",30.559999465942383,{"date":255,"close":256},"2021-10-29",29.360000610351562,{"date":258,"close":259},"2021-11-05",29.93000030517578,{"date":261,"close":262},"2021-11-12",28.739999771118164,{"date":264,"close":265},"2021-11-19",29.190000534057617,{"date":267,"close":268},"2021-11-26",28.049999237060547,{"date":270,"close":271},"2021-12-03",27.6200008392334,{"date":273,"close":274},"2021-12-10",28.010000228881836,{"date":276,"close":277},"2021-12-17",28.020000457763672,{"date":279,"close":280},"2021-12-23",28.219999313354492,{"date":282,"close":283},"2021-12-31",29.59000015258789,{"date":285,"close":286},"2022-01-07",31.3700008392334,{"date":288,"close":289},"2022-01-14",31.6299991607666,{"date":291,"close":292},"2022-01-21",30.389999389648438,{"date":294,"close":295},"2022-01-28",30.81999969482422,{"date":297,"close":298},"2022-02-04",27.200000762939453,{"date":300,"close":301},"2022-02-11",28.8700008392334,{"date":303,"close":304},"2022-02-18",28.350000381469727,{"date":306,"close":307},"2022-02-25",28.459999084472656,{"date":309,"close":310},"2022-03-04",28.299999237060547,{"date":312,"close":313},"2022-03-11",28.729999542236328,{"date":315,"close":316},"2022-03-18",28.979999542236328,{"date":318,"close":319},"2022-03-25",30.600000381469727,{"date":321,"close":322},"2022-04-01",31.770000457763672,{"date":324,"close":325},"2022-04-08",28.6200008392334,{"date":327,"close":328},"2022-04-14",27.469999313354492,{"date":330,"close":331},"2022-04-22",27.309999465942383,{"date":333,"close":334},"2022-04-29",25.479999542236328,{"date":336,"close":304},"2022-05-06",{"date":338,"close":339},"2022-05-13",28.43000030517578,{"date":341,"close":342},"2022-05-20",28.75,{"date":344,"close":345},"2022-05-27",29.6200008392334,{"date":347,"close":348},"2022-06-03",29,{"date":350,"close":351},"2022-06-10",30.030000686645508,{"date":353,"close":354},"2022-06-17",27.700000762939453,{"date":356,"close":265},"2022-06-24",{"date":358,"close":359},"2022-07-01",28.790000915527344,{"date":361,"close":362},"2022-07-08",29.459999084472656,{"date":364,"close":365},"2022-07-15",30.399999618530273,{"date":367,"close":368},"2022-07-22",30.68000030517578,{"date":370,"close":371},"2022-07-29",31,{"date":373,"close":374},"2022-08-05",31.989999771118164,{"date":376,"close":377},"2022-08-12",33.560001373291016,{"date":379,"close":380},"2022-08-19",33.34000015258789,{"date":382,"close":383},"2022-08-26",32.79999923706055,{"date":385,"close":386},"2022-09-02",32.279998779296875,{"date":388,"close":389},"2022-09-09",32.68000030517578,{"date":391,"close":392},"2022-09-16",31.06999969482422,{"date":394,"close":395},"2022-09-23",30.09000015258789,{"date":397,"close":398},"2022-09-30",29.489999771118164,{"date":400,"close":401},"2022-10-07",29.40999984741211,{"date":403,"close":404},"2022-10-14",30.270000457763672,{"date":406,"close":407},"2022-10-21",30.649999618530273,{"date":409,"close":410},"2022-10-28",32.27000045776367,{"date":412,"close":413},"2022-11-04",32.369998931884766,{"date":415,"close":416},"2022-11-11",32.22999954223633,{"date":418,"close":419},"2022-11-18",30.309999465942383,{"date":421,"close":422},"2022-11-25",30.700000762939453,{"date":424,"close":425},"2022-12-02",30.229999542236328,{"date":427,"close":428},"2022-12-09",29.809999465942383,{"date":430,"close":431},"2022-12-16",28.639999389648438,{"date":433,"close":434},"2022-12-23",28.3799991607666,{"date":436,"close":437},"2022-12-30",27.950000762939453,{"date":439,"close":440},"2023-01-06",28.65999984741211,{"date":442,"close":443},"2023-01-13",28.100000381469727,{"date":445,"close":446},"2023-01-20",28.200000762939453,{"date":448,"close":449},"2023-01-27",29.059999465942383,{"date":451,"close":452},"2023-02-03",28.719999313354492,{"date":454,"close":455},"2023-02-10",28.15999984741211,{"date":457,"close":458},"2023-02-17",28.229999542236328,{"date":460,"close":461},"2023-02-24",26.920000076293945,{"date":463,"close":464},"2023-03-03",27.059999465942383,{"date":466,"close":467},"2023-03-10",27.440000534057617,{"date":469,"close":470},"2023-03-17",27.040000915527344,{"date":472,"close":473},"2023-03-24",26.350000381469727,{"date":475,"close":476},"2023-03-31",27.40999984741211,{"date":478,"close":479},"2023-04-06",27.329999923706055,{"date":481,"close":482},"2023-04-14",27.549999237060547,{"date":484,"close":485},"2023-04-21",26.989999771118164,{"date":487,"close":488},"2023-04-28",26.760000228881836,{"date":490,"close":491},"2023-05-05",28.860000610351562,{"date":493,"close":494},"2023-05-12",29.530000686645508,{"date":496,"close":497},"2023-05-19",29.219999313354492,{"date":499,"close":500},"2023-05-26",28.329999923706055,{"date":502,"close":351},"2023-06-02",{"date":504,"close":505},"2023-06-09",31.110000610351562,{"date":507,"close":508},"2023-06-16",31.059999465942383,{"date":510,"close":395},"2023-06-23",{"date":512,"close":513},"2023-06-30",30.690000534057617,{"date":515,"close":516},"2023-07-07",30.959999084472656,{"date":518,"close":519},"2023-07-14",32.220001220703125,{"date":521,"close":522},"2023-07-21",32.72999954223633,{"date":524,"close":525},"2023-07-28",31.5,{"date":527,"close":528},"2023-08-04",31.639999389648438,{"date":530,"close":531},"2023-08-11",31.549999237060547,{"date":533,"close":534},"2023-08-18",30.40999984741211,{"date":536,"close":537},"2023-08-25",30.59000015258789,{"date":539,"close":540},"2023-09-01",32.70000076293945,{"date":542,"close":543},"2023-09-08",32.11000061035156,{"date":545,"close":546},"2023-09-15",33.400001525878906,{"date":548,"close":549},"2023-09-22",33.349998474121094,{"date":551,"close":552},"2023-09-29",33.15999984741211,{"date":554,"close":555},"2023-10-06",33.16999816894531,{"date":557,"close":558},"2023-10-13",34.0099983215332,{"date":560,"close":561},"2023-10-20",33.150001525878906,{"date":563,"close":564},"2023-10-27",32.95000076293945,{"date":566,"close":567},"2023-11-03",31.520000457763672,{"date":569,"close":570},"2023-11-10",31.739999771118164,{"date":572,"close":573},"2023-11-17",31.6200008392334,{"date":575,"close":576},"2023-11-24",32.029998779296875,{"date":578,"close":579},"2023-12-01",32.119998931884766,{"date":581,"close":582},"2023-12-08",30.520000457763672,{"date":584,"close":295},"2023-12-15",{"date":586,"close":422},"2023-12-22",{"date":588,"close":589},"2023-12-29",30.65999984741211,{"date":591,"close":592},"2024-01-05",30.3799991607666,{"date":594,"close":595},"2024-01-12",30.639999389648438,{"date":597,"close":598},"2024-01-19",29.68000030517578,{"date":600,"close":601},"2024-01-26",29.030000686645508,{"date":603,"close":446},"2024-02-02",{"date":605,"close":606},"2024-02-09",30.940000534057617,{"date":608,"close":609},"2024-02-16",30.950000762939453,{"date":611,"close":612},"2024-02-23",31.1200008392334,{"date":614,"close":371},"2024-03-01",{"date":616,"close":617},"2024-03-08",30.739999771118164,{"date":619,"close":620},"2024-03-15",30.760000228881836,{"date":622,"close":623},"2024-03-22",30.979999542236328,{"date":625,"close":626},"2024-03-28",31.670000076293945,{"date":628,"close":629},"2024-04-05",31.950000762939453,{"date":631,"close":632},"2024-04-12",30.5,{"date":634,"close":635},"2024-04-19",30.420000076293945,{"date":637,"close":638},"2024-04-26",31.09000015258789,{"date":640,"close":641},"2024-05-03",31.34000015258789,{"date":643,"close":513},"2024-05-10",{"date":645,"close":646},"2024-05-17",30.6299991607666,{"date":648,"close":649},"2024-05-24",31.469999313354492,{"date":651,"close":652},"2024-05-31",32.33000183105469,{"date":654,"close":655},"2024-06-07",32.13999938964844,{"date":657,"close":413},"2024-06-14",{"date":659,"close":660},"2024-06-21",33.02000045776367,{"date":662,"close":663},"2024-06-28",34.25,{"date":665,"close":666},"2024-07-05",33.869998931884766,{"date":668,"close":669},"2024-07-12",34.47999954223633,{"date":671,"close":672},"2024-07-19",35.90999984741211,{"date":674,"close":675},"2024-07-26",36.29999923706055,{"date":677,"close":678},"2024-08-02",38.2599983215332,{"date":680,"close":681},"2024-08-09",38.04999923706055,{"date":683,"close":684},"2024-08-16",37.43000030517578,{"date":686,"close":687},"2024-08-23",38.83000183105469,{"date":689,"close":690},"2024-08-30",39.540000915527344,{"date":692,"close":693},"2024-09-06",39.63999938964844,{"date":695,"close":696},"2024-09-13",40.619998931884766,{"date":698,"close":699},"2024-09-20",40.40999984741211,{"date":701,"close":702},"2024-09-27",40.33000183105469,{"date":704,"close":705},"2024-10-04",39.349998474121094,{"date":707,"close":708},"2024-10-11",39.779998779296875,{"date":710,"close":711},"2024-10-18",41.61000061035156,{"date":713,"close":714},"2024-10-25",41.54999923706055,{"date":716,"close":717},"2024-11-01",41.20000076293945,{"date":719,"close":720},"2024-11-08",41.349998474121094,{"date":722,"close":723},"2024-11-15",40.029998779296875,{"date":725,"close":726},"2024-11-22",40.11000061035156,{"date":728,"close":729},"2024-11-29",40.61000061035156,{"date":731,"close":732},"2024-12-06",39.25,{"date":734,"close":735},"2024-12-13",39.209999084472656,{"date":737,"close":738},"2024-12-20",37.83000183105469,{"date":740,"close":741},"2024-12-27",37.720001220703125,{"date":743,"close":744},"2025-01-03",38.33000183105469,{"date":746,"close":747},"2025-01-10",36.83000183105469,{"date":749,"close":750},"2025-01-17",37.36000061035156,{"date":752,"close":753},"2025-01-24",37.20000076293945,{"date":755,"close":756},"2025-01-31",37.060001373291016,{"date":758,"close":759},"2025-02-07",37.91999816894531,{"date":761,"close":762},"2025-02-14",36.400001525878906,{"date":764,"close":765},"2025-02-21",35.70000076293945,{"date":767,"close":768},"2025-02-28",36.84000015258789,{"date":770,"close":771},"2025-03-07",36.88999938964844,{"date":773,"close":774},"2025-03-14",37.619998931884766,{"date":776,"close":777},"2025-03-21",37.369998931884766,{"date":779,"close":780},"2025-03-28",38.08000183105469,{"date":782,"close":783},"2025-04-04",37.34000015258789,{"date":785,"close":786},"2025-04-11",37.849998474121094,{"date":788,"close":789},"2025-04-17",38.56999969482422,{"date":791,"close":792},"2025-04-25",37.7400016784668,{"date":794,"close":795},"2025-05-02",37.02000045776367,{"date":797,"close":798},"2025-05-09",35.86000061035156,{"date":800,"close":801},"2025-05-16",37.029998779296875,{"date":803,"close":804},"2025-05-23",36.20000076293945,{"date":806,"close":807},"2025-05-30",37,{"date":809,"close":810},"2025-06-06",37.41999816894531,{"date":812,"close":795},"2025-06-13",{"date":814,"close":815},"2025-06-20",36.95000076293945,{"date":817,"close":818},"2025-06-27",36.58000183105469,{"date":820,"close":821},"2025-07-03",36.66999816894531,{"date":823,"close":824},"2025-07-11",37.540000915527344,{"date":826,"close":827},"2025-07-18",37.939998626708984,{"date":829,"close":830},"2025-07-25",39.11000061035156,{"date":832,"close":833},"2025-08-01",39.95000076293945,{"date":835,"close":833},"2025-08-08",{"date":837,"close":838},"2025-08-15",41.0099983215332,{"date":840,"close":841},"2025-08-22",42.2599983215332,{"date":843,"close":844},"2025-08-27",42.630001068115234,{"date":846,"close":847},"2025-08-28",42.20000076293945,{"date":849,"close":850},"2025-08-29",42.56999969482422,{"date":852,"close":853},"2025-09-02",42.65999984741211,{"date":855,"close":856},"2025-09-03",42.47999954223633,{"date":858,"close":859},"2025-09-04",42.72999954223633,{"date":861,"close":862},"2025-09-05",43.13999938964844,{"date":864,"close":865},"2025-09-08",43.34000015258789,{"date":867,"close":868},"2025-09-09",42.83000183105469,{"date":870,"close":871},"2025-09-10",42.84000015258789,{"date":873,"close":874},"2025-09-11",42.5,{"date":876,"close":856},"2025-09-12",{"date":878,"close":879},"2025-09-15",42.689998626708984,{"date":881,"close":882},"2025-09-16",42.060001373291016,{"date":884,"close":885},"2025-09-17",41.630001068115234,{"date":887,"close":888},"2025-09-18",41.7400016784668,{"date":890,"close":891},"2025-09-19",41.529998779296875,{"date":893,"close":894},"2025-09-22",41.060001373291016,{"date":896,"close":897},"2025-09-23",41.65999984741211,{"date":899,"close":900},"2025-09-24",41.40999984741211,{"date":902,"close":903},"2025-09-25",41.470001220703125,{"date":905,"close":906},"2025-09-26",41.84000015258789,{"date":908,"close":714},"2025-09-29",{"date":145,"close":910},42.220001220703125,{"date":151,"close":912},42.310001373291016,{"date":914,"close":915},"2025-10-02",41.619998931884766,{"date":917,"close":918},"2025-10-03",41.150001525878906,{"date":920,"close":921},"2025-10-06",40.900001525878906,{"date":923,"close":924},"2025-10-07",41.04999923706055,{"date":926,"close":927},"2025-10-08",40.68000030517578,{"date":929,"close":930},"2025-10-09",40.20000076293945,{"date":932,"close":933},"2025-10-10",39.83000183105469,{"date":935,"close":936},"2025-10-13",39.40999984741211,{"date":938,"close":939},"2025-10-14",39.65999984741211,{"date":941,"close":942},"2025-10-15",40.08000183105469,{"date":944,"close":945},"2025-10-16",40.36000061035156,{"date":947,"close":894},"2025-10-17",{"date":949,"close":924},"2025-10-20",{"date":951,"close":952},"2025-10-21",40.31999969482422,{"date":954,"close":955},"2025-10-22",40.650001525878906,{"date":957,"close":958},"2025-10-23",40.689998626708984,{"date":960,"close":961},"2025-10-24",40.4900016784668,{"date":963,"close":964},"2025-10-27",40.91999816894531,{"date":966,"close":967},"2025-10-28",40,{"date":969,"close":970},"2025-10-29",39.529998779296875,{"date":972,"close":973},"2025-10-30",39.869998931884766,{"date":975,"close":976},"2025-10-31",42.029998779296875,{"date":978,"close":979},"2025-11-03",41.97999954223633,{"date":981,"close":982},"2025-11-04",42.97999954223633,{"date":120,"close":984},43.02000045776367,{"date":133,"close":844},{"date":987,"close":988},"2025-11-07",43.540000915527344,{"date":990,"close":991},"2025-11-10",43.91999816894531,{"date":993,"close":994},"2025-11-11",44.119998931884766,{"date":996,"close":997},"2025-11-12",43.66999816894531,{"date":999,"close":1000},"2025-11-13",43.45000076293945,{"date":1002,"close":1003},"2025-11-14",43.970001220703125,{"date":1005,"close":1006},"2025-11-17",44.18000030517578,{"date":1008,"close":1009},"2025-11-18",45.119998931884766,{"date":1011,"close":1012},"2025-11-19",44.720001220703125,{"date":1014,"close":1015},"2025-11-20",44.59000015258789,{"date":1017,"close":1018},"2025-11-21",45.040000915527344,{"date":1020,"close":1021},"2025-11-24",45.060001373291016,{"date":1023,"close":1024},"2025-11-25",45.5,{"date":1026,"close":1027},"2025-11-26",45.81999969482422,{"date":1029,"close":1030},"2025-11-28",45.91999816894531,{"date":1032,"close":1027},"2025-12-01",{"date":1034,"close":1035},"2025-12-02",46.02000045776367,{"date":1037,"close":1038},"2025-12-03",45.68000030517578,{"date":1040,"close":1041},"2025-12-04",45.90999984741211,{"date":1043,"close":1044},"2025-12-05",45.72999954223633,{"date":1046,"close":1047},"2025-12-08",45.689998626708984,{"date":1049,"close":1050},"2025-12-09",45.2400016784668,{"date":1052,"close":1053},"2025-12-10",44.470001220703125,{"date":1055,"close":1056},"2025-12-11",43.72999954223633,{"date":1058,"close":1003},"2025-12-12",{"date":1060,"close":1061},"2025-12-15",44.540000915527344,{"date":1063,"close":1064},"2025-12-16",44.20000076293945,{"date":1066,"close":1067},"2025-12-17",44.5099983215332,{"date":1069,"close":1067},"2025-12-18",{"date":1071,"close":1003},"2025-12-19",{"date":1073,"close":1074},"2025-12-22",43.61000061035156,{"date":1076,"close":1077},"2025-12-23",43.86000061035156,{"date":1079,"close":1080},"2025-12-24",44.27000045776367,{"date":1082,"close":1083},"2025-12-26",44.459999084472656,{"date":1085,"close":1086},"2025-12-29",44.599998474121094,{"date":100,"close":1088},44.81999969482422,{"date":89,"close":1090},44.34000015258789,{"date":1092,"close":1093},"2026-01-02",44.529998779296875,{"date":1095,"close":1096},"2026-01-05",43.7400016784668,{"date":1098,"close":1099},"2026-01-06",44.380001068115234,{"date":1101,"close":1102},"2026-01-07",45.13999938964844,{"date":1104,"close":1105},"2026-01-08",44.68000030517578,{"date":1107,"close":1080},"2026-01-09",{"date":1109,"close":1110},"2026-01-12",44.439998626708984,{"date":1112,"close":1113},"2026-01-13",44.560001373291016,{"date":1115,"close":1116},"2026-01-14",44.29999923706055,{"date":1118,"close":1119},"2026-01-15",44.47999954223633,{"date":1121,"close":1012},"2026-01-16",{"date":1123,"close":1018},"2026-01-20",{"date":1125,"close":1126},"2026-01-21",44.70000076293945,{"date":1128,"close":1129},"2026-01-22",43.25,{"date":1131,"close":1132},"2026-01-23",43.70000076293945,{"date":1134,"close":1135},"2026-01-26",44,{"date":1137,"close":1138},"2026-01-27",43.18000030517578,{"date":1140,"close":1141},"2026-01-28",43.15999984741211,{"date":1143,"close":1144},"2026-01-29",43.40999984741211,{"date":1146,"close":1147},"2026-01-30",43.880001068115234,{"date":1149,"close":984},"2026-02-02",{"date":1151,"close":1152},"2026-02-03",42.93000030517578,{"date":1154,"close":1155},"2026-02-04",42.959999084472656,{"date":1157,"close":1158},"2026-02-05",45.56999969482422,{"date":1160,"close":1161},"2026-02-06",45.279998779296875,{"date":1163,"close":1164},"2026-02-09",44.790000915527344,{"date":1166,"close":1167},"2026-02-10",45.439998626708984,{"date":1169,"close":1170},"2026-02-11",46.779998779296875,{"date":1172,"close":1173},"2026-02-12",47.040000915527344,{"date":1175,"close":1176},"2026-02-13",47.400001525878906,{"date":1178,"close":1179},"2026-02-17",47.900001525878906,{"date":1181,"close":1182},"2026-02-18",46.7400016784668,{"date":1184,"close":1185},"2026-02-19",46.529998779296875,{"date":1187,"close":1188},"2026-02-20",46.56999969482422,{"date":1190,"close":1191},"2026-02-23",47.029998779296875,{"date":1193,"close":1194},"2026-02-24",47.119998931884766,{"date":1196,"close":1197},"2026-02-25",47.4900016784668,{"date":1199,"close":1200},"2026-02-26",48.09000015258789,{"date":1202,"close":1203},"2026-02-27",48.27000045776367,{"date":1205,"close":1206},"2026-03-02",48.11000061035156,{"date":1208,"close":1209},"2026-03-03",47.459999084472656,{"date":1211,"close":1212},"2026-03-04",47.380001068115234,{"date":1214,"close":1215},"2026-03-05",47.06999969482422,{"date":1217,"close":1218},"2026-03-06",47.689998626708984,{"date":1220,"close":1221},"2026-03-09",47.75,{"date":1223,"close":1224},"2026-03-10",48.310001373291016,{"date":1226,"close":1227},"2026-03-11",47.88999938964844,{"date":1229,"close":1230},"2026-03-12",48.400001525878906,{"date":1232,"close":1233},"2026-03-13",48.04999923706055,{"date":1235,"close":1236},"2026-03-16",47.83000183105469,{"date":1238,"close":1239},"2026-03-17",47.29999923706055,{"date":1241,"close":1242},"2026-03-18",47.25,{"date":1244,"close":1245},"2026-03-19",46.810001373291016,{"date":1247,"close":1164},"2026-03-20",{"date":1249,"close":1250},"2026-03-23",44.84000015258789,{"date":1252,"close":1253},"2026-03-24",44.72999954223633,{"date":1255,"close":1253},"2026-03-25",{"date":1257,"close":1258},"2026-03-26",44.54999923706055,{"date":1260,"close":1061},"2026-03-27",{"date":1262,"close":1263},"2026-03-30",44.099998474121094,{"date":1265,"close":1266},"2026-03-31",43.81999969482422,{"date":73,"close":1268},44.33000183105469,{"date":1270,"close":1271},"2026-04-02",45,{"date":1273,"close":1274},"2026-04-06",44.900001525878906,{"date":1276,"close":1167},"2026-04-07",{"date":1278,"close":1279},"2026-04-08",45.40999984741211,{"date":1281,"close":1282},"2026-04-09",45.720001220703125,{"date":1284,"close":1285},"2026-04-10",45.790000915527344,{"date":1287,"close":1288},"2026-04-13",45.41999816894531,{"date":1290,"close":1291},"2026-04-14",45.529998779296875,{"date":1293,"close":1294},"2026-04-15",46.630001068115234,{"date":1296,"close":1297},"2026-04-16",46.58000183105469,{"date":1299,"close":1300},"2026-04-17",46.81999969482422,{"date":1302,"close":1303},"2026-04-20",46.5099983215332,{"date":1305,"close":1306},"2026-04-21",45.95000076293945,{"date":1308,"close":1309},"2026-04-22",45.0099983215332,{"date":1311,"close":1312},"2026-04-23",46.349998474121094,{"date":1314,"close":1315},"2026-04-24",46.40999984741211,{"date":1317,"close":1318},"2026-04-27",46.66999816894531,{"date":1320,"close":1321},"2026-04-28",47.41999816894531,{"date":1323,"close":1324},"2026-04-29",46.72999954223633,{"date":1326,"close":1327},"2026-04-30",46.970001220703125,{"date":1329,"close":1330},"2026-05-01",46.97999954223633,{"date":1332,"close":1333},"2026-05-04",46.209999084472656,{"date":1335,"close":1336},"2026-05-05",46.119998931884766,{"date":1338,"close":1339},"2026-05-06",46.06999969482422,{"date":1341,"close":1342},"2026-05-07",46.130001068115234,{"date":1344,"close":1345},"2026-05-08",47.189998626708984,{"date":1347,"close":1348},"2026-05-11",47.0099983215332,{"date":1350,"close":1351},"2026-05-12",47.650001525878906,{"date":1353,"close":1354},"2026-05-13",48,{"date":1356,"close":1357},"2026-05-14",47.93000030517578,{"date":1359,"close":1360},"2026-05-15",47.33000183105469,{"date":1362,"close":1363},"2026-05-18",48.31999969482422,{"date":1365,"close":1366},"2026-05-19",48.7400016784668,{"date":1368,"close":1369},"2026-05-20",48.9900016784668,{"date":1371,"close":1372},"2026-05-21",48.2599983215332,{"date":1374,"close":1179},"2026-05-22",{"date":1376,"close":1377},"2026-05-26",48.34000015258789,{"date":1379,"close":1380},"2026-05-27",47.72999954223633,{"date":1382,"close":1173},"2026-05-28",{"date":1384,"close":1385},"2026-05-29",46.7599983215332,{"date":1387,"close":1388},"2026-06-01",45.380001068115234,{"date":1390,"close":1391},"2026-06-02",44.810001373291016,{"date":1393,"close":1394},"2026-06-03",44.04999923706055,{"date":1396,"close":997},"2026-06-04",{"date":67,"close":1053},{"date":1399,"close":1400},"2026-06-08",43.79999923706055,{"date":1402,"close":1403},"2026-06-09",45.66999816894531,{"date":1405,"close":1406},"2026-06-10",45.86000061035156,{"date":1408,"close":1161},"2026-06-11",{"date":1410,"close":1411},"2026-06-12",45.77000045776367,{"date":1413,"close":1414},"2026-06-15",45.209999084472656,{"date":1416,"close":1024},"2026-06-16",{"date":1418,"close":1419},"2026-06-17",44.63999938964844,{"date":1421,"close":1093},"2026-06-18",{"date":1423,"close":1424},"2026-06-22",45.099998474121094,{"date":1426,"close":1315},"2026-06-23",{"date":1428,"close":1212},"2026-06-24",{"date":1430,"close":1431},"2026-06-25",47.619998931884766,{"date":1433,"close":1434},"2026-06-26",48.060001373291016,{"date":1436,"close":1206},"2026-06-29",{"date":1438,"close":1439},"2026-06-30",47.68000030517578,{"date":47,"close":1441},48.16999816894531,{"date":1443,"close":1444},"2026-07-02",49.400001525878906,{"date":1446,"close":1447},"2026-07-06",49.02000045776367,{"date":1449,"close":1450},"2026-07-07",49.619998931884766,{"date":1452,"close":1453},"2026-07-08",49.36000061035156,{"date":1455,"close":1456},"2026-07-09",48.83000183105469,{"date":1458,"close":1459},"2026-07-10",48.29999923706055,{"date":1461,"close":1462},"2026-07-13",48.439998626708984,{"date":1464,"close":1465},"2026-07-14",48.290000915527344,{"date":1467,"close":1468},"2026-07-15",47.95000076293945,{"date":1470,"close":1471},"2026-07-16",49.869998931884766,{"date":1473,"close":1474},"2026-07-17",50.209999084472656,{"date":1476,"close":1477},"2026-07-20",49.58000183105469,{"date":1479,"close":1480},"2026-07-21",50.599998474121094,{"date":1482,"close":1483},"2026-07-22",50.61000061035156,{"date":1485,"close":1486},"2026-07-23",50.970001220703125,{"date":1488,"close":1489},"2026-07-24",51.720001220703125,{"date":188,"close":1491},51.400001525878906,{"date":1493,"close":1494},"2026-07-28",51.63999938964844,{"date":1496,"close":1497},"2026-07-29",51.369998931884766,{"date":1499,"close":1500},"2026-07-30",50.400001525878906,{"date":1502,"close":1503},"2026-07-31",50.630001068115234,{"date":1505,"close":1506},"2026-08-03",49.0099983215332,{"date":1508,"close":1366},"2026-08-04",{"date":1510,"close":1511},"2026-08-05",48.689998626708984,{"date":1513,"close":1514},"2026-08-06",48.68000030517578,{"date":1516,"close":1517},"2026-08-07",48.459999084472656,{"date":1519,"close":1520},"2026-08-10",47.38999938964844,{"date":1522,"close":1158},"2026-08-11",{"date":1524,"close":1525},"2026-08-12",45.869998931884766,{"date":1527,"close":1528},"2026-08-13",46.0099983215332,{"date":1530,"close":1185},"2026-08-14",{"date":1532,"close":1188},"2026-08-17",{"date":1534,"close":1535},"2026-08-18",46.439998626708984,{"date":1537,"close":1538},"2026-08-19",46.91999816894531,{"date":1540,"close":1541},"2026-08-20",46.75,{"date":1543,"close":1544},"2026-08-21",46.61000061035156,{"date":1546,"close":1547},"2026-08-24",46.59000015258789,{"date":1549,"close":1550},"2026-08-25",46.95000076293945,{"date":1552,"close":1327},"2026-08-26",{"date":1554,"close":1555},"2026-08-27",46.290000915527344,{"date":186,"close":1557},45.9900016784668,{"count":190,"fetchedAt":1559,"source":181},"2026-08-31T17:09:27.044Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1561},"\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>",1788196166843]