[{"data":1,"prerenderedAt":1584},["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-OMCL":25,"$fa19Ddx6YKqapn08rnI9Jek4Z8qaHvjSbXSbMVKXV9UY":26,"ticker-mcap-OMCL":185,"ticker-profile-OMCL":195,"ticker-earnings-OMCL":209,"ticker-congress-OMCL":213,"i-lucide:info":1582},{"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":181},{"identity":28,"transactions":33,"sectorSlug":161,"relatedTickers":162},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"926326","OMNICELL, INC.","Technology","OMCL",[34,51,64,73,79,85,90,95,101,106,112,124,132,140,146,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"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,"insiderHistory":50},"2026-07-17T00:00:00.000Z","0001227556-26-000010-0","4","LIPPS RANDALL A","CHAIRMAN, CEO","I",47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227556\u002F000122755626000010\u002F0001227556-26-000010-index.htm",10000,345861,470000,"S","2026-07-15","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-07-06T00:00:00.000Z","0002034946-26-000011-0","Njoku Nnamdi","President & COO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034946\u002F000203494626000011\u002F0002034946-26-000011-index.htm",12309,167094.4457,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":65,"filingId":66,"formType":37,"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":67,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"2026-06-03T00:00:00.000Z","0001683609-26-000002-0","Voynick Eileen J.","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1683609\u002F000168360926000002\u002F0001683609-26-000002-index.htm",4785,20011,"2026-06-01",{"cik":29,"filedAt":65,"filingId":74,"formType":37,"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":75,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001359343-26-000002-0","Bauer Joanne B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1359343\u002F000135934326000002\u002F0001359343-26-000002-index.htm",5027,49922,{"cik":29,"filedAt":65,"filingId":80,"formType":37,"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":81,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001351911-26-000002-0","Seim Robin Gene","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1351911\u002F000135191126000002\u002F0001351911-26-000002-index.htm",4845,52198,{"cik":29,"filedAt":65,"filingId":86,"formType":37,"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":87,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":88,"shares":83,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001236452-26-000002-0","PARRISH MARK W","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1236452\u002F000123645226000002\u002F0001236452-26-000002-index.htm",70100,{"cik":29,"filedAt":65,"filingId":91,"formType":37,"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":92,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":93,"shares":77,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001663588-26-000002-0","Garrett Mary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1663588\u002F000166358826000002\u002F0001663588-26-000002-index.htm",22202,{"cik":29,"filedAt":65,"filingId":96,"formType":37,"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":97,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001881922-26-000002-0","Ghoshal Kaushik","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1881922\u002F000188192226000002\u002F0001881922-26-000002-index.htm",4603,19123,{"cik":29,"filedAt":65,"filingId":102,"formType":37,"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":103,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":104,"shares":99,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001452605-26-000002-0","Bousa Edward Peter","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1452605\u002F000145260526000002\u002F0001452605-26-000002-index.htm",22589,{"cik":29,"filedAt":65,"filingId":107,"formType":37,"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":108,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":60,"transactionDate":72,"intentLabel":62,"signalQuality":63},"0001776980-26-000002-0","Scott Bruce E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1776980\u002F000177698026000002\u002F0001776980-26-000002-index.htm",4627,27600,{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":115,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":63},"2026-05-19T00:00:00.000Z","0002034946-26-000008-0","EVP, Chief Operating Officer",43.12,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034946\u002F000203494626000008\u002F0002034946-26-000008-index.htm",3660,157875.4457,157819.19999999998,"F","2026-05-15","Tax withholding",{"cik":29,"filedAt":113,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":115,"ownershipType":56,"pricePerShare":126,"rawFilingUrl":117,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49,"insiderHistory":131},"0002034946-26-000008-1",43.22,3090,154785.4457,133549.8,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":63},"0001928727-26-000010-0","Manley Corey J","EVP&CHIEF LEGAL\u002FADMIN OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1928727\u002F000192872726000010\u002F0001928727-26-000010-index.htm",4041,117808.3392,174247.91999999998,{"cik":29,"filedAt":113,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":56,"pricePerShare":126,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49,"insiderHistory":145},"0001928727-26-000010-1",5025,112783.3392,217180.5,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":113,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":63},"0001520961-26-000006-0","NUTT BRIAN H.","VP, Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1520961\u002F000152096126000006\u002F0001520961-26-000006-index.htm",226,22859.6135,9745.119999999999,{"cik":29,"filedAt":113,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":156,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":121,"transactionDate":122,"intentLabel":123,"signalQuality":63},"0001227556-26-000008-0","CHAIRMAN, PRESIDENT  AND CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1227556\u002F000122755626000008\u002F0001227556-26-000008-index.htm",12347,523184.0741,532402.64,"technology",[163,166,169,172,175,178],{"ticker":164,"issuerName":165},"CRWV","CoreWeave, Inc.",{"ticker":167,"issuerName":168},"DELL","Dell Technologies Inc.",{"ticker":170,"issuerName":171},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":173,"issuerName":174},"VICR","VICOR CORP",{"ticker":176,"issuerName":177},"NET","Cloudflare, Inc.",{"ticker":179,"issuerName":180},"RDDT","Reddit, Inc.",{"count":182,"fetchedAt":183,"source":184},16,"2026-07-26T11:23:21.759Z","sqlite",{"data":186,"meta":192},{"value":187,"quality":188,"closeDate":189,"ageDays":190,"sharesAsOf":191},1812789340.4981232,"fresh","2026-07-23",3,"2026-04-27",{"count":193,"fetchedAt":194,"source":184},1,"2026-07-26T11:23:21.761Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Randall A. Lipps","Medical - Equipment & Services",3525,"2001-08-07","US","TX","Fort Worth","https:\u002F\u002Fwww.omnicell.com",0.966,"28.09-55","2026-07-26T11:01:14.466Z",{"count":193,"fetchedAt":194,"source":184},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":193,"fetchedAt":194,"source":184},{"data":214,"meta":1580},{"congressTrades":215,"insiderTrades":216,"priceHistory":233,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"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":52,"filingId":53,"formType":37,"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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"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":67,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":74,"formType":37,"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":75,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":80,"formType":37,"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":81,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":86,"formType":37,"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":87,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":88,"shares":83,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":91,"formType":37,"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":92,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":93,"shares":77,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":96,"formType":37,"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":97,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":102,"formType":37,"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":103,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":104,"shares":99,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":107,"formType":37,"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":108,"ownerTitle":68,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":111,"totalValue":4,"transactionCode":60,"transactionDate":72},{"cik":29,"filedAt":113,"filingId":114,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":115,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":125,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":115,"ownershipType":56,"pricePerShare":126,"rawFilingUrl":117,"shares":127,"sharesOwnedAfter":128,"totalValue":129,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":113,"filingId":133,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":134,"ownerTitle":135,"ownershipType":56,"pricePerShare":126,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":113,"filingId":147,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":148,"ownerTitle":149,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":121,"transactionDate":122},{"cik":29,"filedAt":113,"filingId":155,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":156,"ownershipType":56,"pricePerShare":116,"rawFilingUrl":157,"shares":158,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":121,"transactionDate":122},[234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,673,676,679,682,685,688,691,694,697,699,702,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,919,922,925,928,931,934,937,939,942,945,948,951,954,957,960,962,965,968,971,974,977,979,982,984,987,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1282,1285,1288,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1377,1380,1383,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1413,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1457,1459,1462,1464,1467,1470,1472,1474,1477,1478,1481,1484,1487,1490,1493,1496,1499,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1538,1541,1544,1547,1550,1553,1556,1559,1562,1564,1566,1569,1572,1575,1578],{"date":235,"close":236},"2021-07-30",146.5,{"date":238,"close":239},"2021-08-06",157.89999389648438,{"date":241,"close":242},"2021-08-13",151.17999267578125,{"date":244,"close":245},"2021-08-20",152.75,{"date":247,"close":248},"2021-08-27",158.7100067138672,{"date":250,"close":251},"2021-09-03",158.38999938964844,{"date":253,"close":254},"2021-09-10",159.6699981689453,{"date":256,"close":257},"2021-09-17",160.5800018310547,{"date":259,"close":260},"2021-09-24",154.25,{"date":262,"close":263},"2021-10-01",153.25999450683594,{"date":265,"close":266},"2021-10-08",157.83999633789062,{"date":268,"close":269},"2021-10-15",157.94000244140625,{"date":271,"close":272},"2021-10-22",167.2899932861328,{"date":274,"close":275},"2021-10-29",178.14999389648438,{"date":277,"close":278},"2021-11-05",177.32000732421875,{"date":280,"close":281},"2021-11-12",177.2899932861328,{"date":283,"close":284},"2021-11-19",183.22999572753906,{"date":286,"close":287},"2021-11-26",177.22000122070312,{"date":289,"close":290},"2021-12-03",174.9199981689453,{"date":292,"close":293},"2021-12-10",180.86000061035156,{"date":295,"close":296},"2021-12-17",175.11000061035156,{"date":298,"close":299},"2021-12-23",175.66000366210938,{"date":301,"close":302},"2021-12-31",180.44000244140625,{"date":304,"close":305},"2022-01-07",162.1999969482422,{"date":307,"close":308},"2022-01-14",164.47999572753906,{"date":310,"close":311},"2022-01-21",148.05999755859375,{"date":313,"close":314},"2022-01-28",148.22000122070312,{"date":316,"close":317},"2022-02-04",151.66000366210938,{"date":319,"close":320},"2022-02-11",154.38999938964844,{"date":322,"close":323},"2022-02-18",125.94000244140625,{"date":325,"close":326},"2022-02-25",126.37000274658203,{"date":328,"close":329},"2022-03-04",134.67999267578125,{"date":331,"close":332},"2022-03-11",134.8000030517578,{"date":334,"close":335},"2022-03-18",137.17999267578125,{"date":337,"close":338},"2022-03-25",128.52000427246094,{"date":340,"close":341},"2022-04-01",129.11000061035156,{"date":343,"close":344},"2022-04-08",123.97000122070312,{"date":346,"close":347},"2022-04-14",119.91999816894531,{"date":349,"close":350},"2022-04-22",114.45999908447266,{"date":352,"close":353},"2022-04-29",109.16999816894531,{"date":355,"close":356},"2022-05-06",115.41000366210938,{"date":358,"close":359},"2022-05-13",111.27999877929688,{"date":361,"close":362},"2022-05-20",111.66999816894531,{"date":364,"close":365},"2022-05-27",112.98999786376953,{"date":367,"close":368},"2022-06-03",108.52999877929688,{"date":370,"close":371},"2022-06-10",114.79000091552734,{"date":373,"close":374},"2022-06-17",107.06999969482422,{"date":376,"close":377},"2022-06-24",121.69000244140625,{"date":379,"close":380},"2022-07-01",115.37000274658203,{"date":382,"close":383},"2022-07-08",116.58000183105469,{"date":385,"close":386},"2022-07-15",109.69000244140625,{"date":388,"close":389},"2022-07-22",110.72000122070312,{"date":391,"close":392},"2022-07-29",110.12000274658203,{"date":394,"close":395},"2022-08-05",109.12000274658203,{"date":397,"close":398},"2022-08-12",109.83999633789062,{"date":400,"close":374},"2022-08-19",{"date":402,"close":403},"2022-08-26",108.19999694824219,{"date":405,"close":406},"2022-09-02",99.66000366210938,{"date":408,"close":409},"2022-09-09",105.3499984741211,{"date":411,"close":412},"2022-09-16",95.2699966430664,{"date":414,"close":415},"2022-09-23",86.55999755859375,{"date":417,"close":418},"2022-09-30",87.02999877929688,{"date":420,"close":421},"2022-10-07",81.47000122070312,{"date":423,"close":424},"2022-10-14",73.26000213623047,{"date":426,"close":427},"2022-10-21",74.80999755859375,{"date":429,"close":430},"2022-10-28",77.95999908447266,{"date":432,"close":433},"2022-11-04",51.77000045776367,{"date":435,"close":436},"2022-11-11",52.61000061035156,{"date":438,"close":439},"2022-11-18",52.63999938964844,{"date":441,"close":442},"2022-11-25",52.04999923706055,{"date":444,"close":445},"2022-12-02",50.84000015258789,{"date":447,"close":448},"2022-12-09",47.540000915527344,{"date":450,"close":451},"2022-12-16",48.7400016784668,{"date":453,"close":454},"2022-12-23",48.439998626708984,{"date":456,"close":457},"2022-12-30",50.41999816894531,{"date":459,"close":460},"2023-01-06",52.33000183105469,{"date":462,"close":463},"2023-01-13",57.060001373291016,{"date":465,"close":466},"2023-01-20",56,{"date":468,"close":469},"2023-01-27",57.540000915527344,{"date":471,"close":472},"2023-02-03",57.33000183105469,{"date":474,"close":475},"2023-02-10",55.099998474121094,{"date":477,"close":478},"2023-02-17",54.0099983215332,{"date":480,"close":481},"2023-02-24",52.97999954223633,{"date":483,"close":484},"2023-03-03",56.459999084472656,{"date":486,"close":487},"2023-03-10",51.5099983215332,{"date":489,"close":490},"2023-03-17",55.599998474121094,{"date":492,"close":493},"2023-03-24",54.91999816894531,{"date":495,"close":496},"2023-03-31",58.66999816894531,{"date":498,"close":499},"2023-04-06",58.709999084472656,{"date":501,"close":502},"2023-04-14",59.70000076293945,{"date":504,"close":505},"2023-04-21",62.25,{"date":507,"close":508},"2023-04-28",60.77000045776367,{"date":510,"close":511},"2023-05-05",65.81999969482422,{"date":513,"close":514},"2023-05-12",70.94999694824219,{"date":516,"close":517},"2023-05-19",73.36000061035156,{"date":519,"close":520},"2023-05-26",73.68000030517578,{"date":522,"close":523},"2023-06-02",73.9800033569336,{"date":525,"close":526},"2023-06-09",72.23999786376953,{"date":528,"close":529},"2023-06-16",71.69000244140625,{"date":531,"close":532},"2023-06-23",70.11000061035156,{"date":534,"close":535},"2023-06-30",73.66999816894531,{"date":537,"close":538},"2023-07-07",70.77999877929688,{"date":540,"close":541},"2023-07-14",72.37000274658203,{"date":543,"close":544},"2023-07-21",63.18000030517578,{"date":546,"close":547},"2023-07-28",62.959999084472656,{"date":549,"close":550},"2023-08-04",64.9800033569336,{"date":552,"close":553},"2023-08-11",66.44999694824219,{"date":555,"close":556},"2023-08-18",58.470001220703125,{"date":558,"close":559},"2023-08-25",57.88999938964844,{"date":561,"close":562},"2023-09-01",57.040000915527344,{"date":564,"close":565},"2023-09-08",53.66999816894531,{"date":567,"close":568},"2023-09-15",55.54999923706055,{"date":570,"close":571},"2023-09-22",49.81999969482422,{"date":573,"close":574},"2023-09-29",45.040000915527344,{"date":576,"close":577},"2023-10-06",43.2400016784668,{"date":579,"close":580},"2023-10-13",42.13999938964844,{"date":582,"close":583},"2023-10-20",39.630001068115234,{"date":585,"close":586},"2023-10-27",34.849998474121094,{"date":588,"close":589},"2023-11-03",30.440000534057617,{"date":591,"close":592},"2023-11-10",30.760000228881836,{"date":594,"close":595},"2023-11-17",33.11000061035156,{"date":597,"close":598},"2023-11-24",33.77000045776367,{"date":600,"close":601},"2023-12-01",33.790000915527344,{"date":603,"close":604},"2023-12-08",34.97999954223633,{"date":606,"close":607},"2023-12-15",38.2599983215332,{"date":609,"close":610},"2023-12-22",39.220001220703125,{"date":612,"close":613},"2023-12-29",37.630001068115234,{"date":615,"close":616},"2024-01-05",33.869998931884766,{"date":618,"close":619},"2024-01-12",34.16999816894531,{"date":621,"close":622},"2024-01-19",32.7400016784668,{"date":624,"close":625},"2024-01-26",34.9900016784668,{"date":627,"close":628},"2024-02-02",32.040000915527344,{"date":630,"close":631},"2024-02-09",27.40999984741211,{"date":633,"close":634},"2024-02-16",28.579999923706055,{"date":636,"close":637},"2024-02-23",27.25,{"date":639,"close":640},"2024-03-01",26.360000610351562,{"date":642,"close":643},"2024-03-08",28.549999237060547,{"date":645,"close":646},"2024-03-15",27.690000534057617,{"date":648,"close":649},"2024-03-22",27.93000030517578,{"date":651,"close":652},"2024-03-28",29.229999542236328,{"date":654,"close":655},"2024-04-05",27.520000457763672,{"date":657,"close":658},"2024-04-12",27.18000030517578,{"date":660,"close":661},"2024-04-19",27.829999923706055,{"date":663,"close":664},"2024-04-26",27.860000610351562,{"date":666,"close":667},"2024-05-03",30.1299991607666,{"date":669,"close":670},"2024-05-10",30.1200008392334,{"date":672,"close":589},"2024-05-17",{"date":674,"close":675},"2024-05-24",32.630001068115234,{"date":677,"close":678},"2024-05-31",32.59000015258789,{"date":680,"close":681},"2024-06-07",29.719999313354492,{"date":683,"close":684},"2024-06-14",27.90999984741211,{"date":686,"close":687},"2024-06-21",27.440000534057617,{"date":689,"close":690},"2024-06-28",27.06999969482422,{"date":692,"close":693},"2024-07-05",26.56999969482422,{"date":695,"close":696},"2024-07-12",26.549999237060547,{"date":698,"close":655},"2024-07-19",{"date":700,"close":701},"2024-07-26",29.309999465942383,{"date":703,"close":610},"2024-08-02",{"date":705,"close":706},"2024-08-09",40.849998474121094,{"date":708,"close":709},"2024-08-16",42.54999923706055,{"date":711,"close":712},"2024-08-23",44.79999923706055,{"date":714,"close":715},"2024-08-30",44.47999954223633,{"date":717,"close":718},"2024-09-06",45.290000915527344,{"date":720,"close":721},"2024-09-13",43.15999984741211,{"date":723,"close":724},"2024-09-20",44.619998931884766,{"date":726,"close":727},"2024-09-27",43.02000045776367,{"date":729,"close":730},"2024-10-04",42.38999938964844,{"date":732,"close":733},"2024-10-11",42.619998931884766,{"date":735,"close":736},"2024-10-18",41.099998474121094,{"date":738,"close":739},"2024-10-25",39.5,{"date":741,"close":742},"2024-11-01",48.66999816894531,{"date":744,"close":745},"2024-11-08",50.13999938964844,{"date":747,"close":748},"2024-11-15",45.66999816894531,{"date":750,"close":751},"2024-11-22",45.689998626708984,{"date":753,"close":754},"2024-11-29",46.59000015258789,{"date":756,"close":757},"2024-12-06",46,{"date":759,"close":760},"2024-12-13",46.0099983215332,{"date":762,"close":763},"2024-12-20",44.97999954223633,{"date":765,"close":766},"2024-12-27",44.060001373291016,{"date":768,"close":769},"2025-01-03",45.31999969482422,{"date":771,"close":772},"2025-01-10",42.279998779296875,{"date":774,"close":775},"2025-01-17",42.56999969482422,{"date":777,"close":778},"2025-01-24",43.630001068115234,{"date":780,"close":781},"2025-01-31",44.9900016784668,{"date":783,"close":784},"2025-02-07",40.15999984741211,{"date":786,"close":787},"2025-02-14",39.61000061035156,{"date":789,"close":790},"2025-02-21",39.720001220703125,{"date":792,"close":793},"2025-02-28",38.060001373291016,{"date":795,"close":796},"2025-03-07",36.9900016784668,{"date":798,"close":799},"2025-03-14",33,{"date":801,"close":802},"2025-03-21",33.939998626708984,{"date":804,"close":805},"2025-03-28",35.0099983215332,{"date":807,"close":808},"2025-04-04",32.689998626708984,{"date":810,"close":811},"2025-04-11",31.190000534057617,{"date":813,"close":814},"2025-04-17",30.280000686645508,{"date":816,"close":817},"2025-04-25",30.959999084472656,{"date":819,"close":820},"2025-05-02",31.15999984741211,{"date":822,"close":823},"2025-05-09",25.780000686645508,{"date":825,"close":826},"2025-05-16",27.959999084472656,{"date":828,"close":829},"2025-05-23",28.229999542236328,{"date":831,"close":832},"2025-05-30",30.3700008392334,{"date":834,"close":835},"2025-06-06",31,{"date":837,"close":838},"2025-06-13",29.25,{"date":840,"close":841},"2025-06-20",28.030000686645508,{"date":843,"close":844},"2025-06-27",29.3799991607666,{"date":846,"close":847},"2025-07-03",29.84000015258789,{"date":849,"close":850},"2025-07-11",28.690000534057617,{"date":852,"close":853},"2025-07-18",26.8799991607666,{"date":855,"close":856},"2025-07-22",28.260000228881836,{"date":858,"close":859},"2025-07-23",28.200000762939453,{"date":861,"close":862},"2025-07-24",28.1299991607666,{"date":864,"close":865},"2025-07-25",28.270000457763672,{"date":867,"close":868},"2025-07-28",29,{"date":870,"close":871},"2025-07-29",29.6200008392334,{"date":873,"close":874},"2025-07-30",29.700000762939453,{"date":876,"close":877},"2025-07-31",31.010000228881836,{"date":879,"close":880},"2025-08-01",29.760000228881836,{"date":882,"close":883},"2025-08-04",30.420000076293945,{"date":885,"close":886},"2025-08-05",30.5,{"date":888,"close":889},"2025-08-06",31.09000015258789,{"date":891,"close":892},"2025-08-07",31.030000686645508,{"date":894,"close":895},"2025-08-08",30.829999923706055,{"date":897,"close":895},"2025-08-11",{"date":899,"close":900},"2025-08-12",31.540000915527344,{"date":902,"close":903},"2025-08-13",31.34000015258789,{"date":905,"close":906},"2025-08-14",31.469999313354492,{"date":908,"close":909},"2025-08-15",31.690000534057617,{"date":911,"close":912},"2025-08-18",31.610000610351562,{"date":914,"close":915},"2025-08-19",31.90999984741211,{"date":917,"close":918},"2025-08-20",31.75,{"date":920,"close":921},"2025-08-21",31.889999389648438,{"date":923,"close":924},"2025-08-22",33.619998931884766,{"date":926,"close":927},"2025-08-25",33.09000015258789,{"date":929,"close":930},"2025-08-26",32.720001220703125,{"date":932,"close":933},"2025-08-27",33.22999954223633,{"date":935,"close":936},"2025-08-28",33.279998779296875,{"date":938,"close":678},"2025-08-29",{"date":940,"close":941},"2025-09-02",32.099998474121094,{"date":943,"close":944},"2025-09-03",32.81999969482422,{"date":946,"close":947},"2025-09-04",33.119998931884766,{"date":949,"close":950},"2025-09-05",32.11000061035156,{"date":952,"close":953},"2025-09-08",32.33000183105469,{"date":955,"close":956},"2025-09-09",32.77000045776367,{"date":958,"close":959},"2025-09-10",31.860000610351562,{"date":961,"close":936},"2025-09-11",{"date":963,"close":964},"2025-09-12",31.829999923706055,{"date":966,"close":967},"2025-09-15",32.2599983215332,{"date":969,"close":970},"2025-09-16",32.31999969482422,{"date":972,"close":973},"2025-09-17",31.18000030517578,{"date":975,"close":976},"2025-09-18",31.799999237060547,{"date":978,"close":903},"2025-09-19",{"date":980,"close":981},"2025-09-22",31.6200008392334,{"date":983,"close":835},"2025-09-23",{"date":985,"close":986},"2025-09-24",30.8799991607666,{"date":988,"close":886},"2025-09-25",{"date":990,"close":991},"2025-09-26",30.719999313354492,{"date":993,"close":994},"2025-09-29",30.34000015258789,{"date":996,"close":997},"2025-09-30",30.450000762939453,{"date":999,"close":1000},"2025-10-01",29.959999084472656,{"date":1002,"close":1003},"2025-10-02",29.979999542236328,{"date":1005,"close":1006},"2025-10-03",30.950000762939453,{"date":1008,"close":1009},"2025-10-06",30.520000457763672,{"date":1011,"close":1012},"2025-10-07",30.25,{"date":1014,"close":1015},"2025-10-08",31.450000762939453,{"date":1017,"close":1018},"2025-10-09",31.1200008392334,{"date":1020,"close":681},"2025-10-10",{"date":1022,"close":1023},"2025-10-13",29.459999084472656,{"date":1025,"close":1026},"2025-10-14",29.690000534057617,{"date":1028,"close":1029},"2025-10-15",29.920000076293945,{"date":1031,"close":1032},"2025-10-16",30.299999237060547,{"date":1034,"close":1035},"2025-10-17",29.899999618530273,{"date":1037,"close":1038},"2025-10-20",30.200000762939453,{"date":1040,"close":1041},"2025-10-21",30.979999542236328,{"date":1043,"close":997},"2025-10-22",{"date":1045,"close":1046},"2025-10-23",30.889999389648438,{"date":1048,"close":1049},"2025-10-24",31.100000381469727,{"date":1051,"close":1052},"2025-10-27",30.540000915527344,{"date":1054,"close":1055},"2025-10-28",29.940000534057617,{"date":1057,"close":1058},"2025-10-29",29.56999969482422,{"date":1060,"close":1061},"2025-10-30",33.58000183105469,{"date":1063,"close":1064},"2025-10-31",33.56999969482422,{"date":1066,"close":1067},"2025-11-03",33.369998931884766,{"date":1069,"close":1070},"2025-11-04",34.5,{"date":1072,"close":1073},"2025-11-05",35.7400016784668,{"date":1075,"close":1076},"2025-11-06",35.7599983215332,{"date":1078,"close":1079},"2025-11-07",35.68000030517578,{"date":1081,"close":1082},"2025-11-10",36.810001373291016,{"date":1084,"close":1085},"2025-11-11",37.11000061035156,{"date":1087,"close":1088},"2025-11-12",36.86000061035156,{"date":1090,"close":1091},"2025-11-13",35.560001373291016,{"date":1093,"close":1094},"2025-11-14",35.119998931884766,{"date":1096,"close":1097},"2025-11-17",34.189998626708984,{"date":1099,"close":1100},"2025-11-18",34.41999816894531,{"date":1102,"close":1103},"2025-11-19",34.529998779296875,{"date":1105,"close":1106},"2025-11-20",34.31999969482422,{"date":1108,"close":1109},"2025-11-21",36,{"date":1111,"close":1112},"2025-11-24",36.2400016784668,{"date":1114,"close":1115},"2025-11-25",37,{"date":1117,"close":1118},"2025-11-26",36.65999984741211,{"date":1120,"close":1121},"2025-11-28",36.5099983215332,{"date":1123,"close":1124},"2025-12-01",36.119998931884766,{"date":1126,"close":1127},"2025-12-02",38.459999084472656,{"date":1129,"close":1130},"2025-12-03",40.47999954223633,{"date":1132,"close":787},"2025-12-04",{"date":1134,"close":1135},"2025-12-05",40.5,{"date":1137,"close":1138},"2025-12-08",43.54999923706055,{"date":1140,"close":1141},"2025-12-09",43.4900016784668,{"date":1143,"close":1144},"2025-12-10",43.970001220703125,{"date":1146,"close":1147},"2025-12-11",43.290000915527344,{"date":1149,"close":1150},"2025-12-12",43.86000061035156,{"date":1152,"close":1153},"2025-12-15",43.27000045776367,{"date":1155,"close":1156},"2025-12-16",44.7400016784668,{"date":1158,"close":1159},"2025-12-17",45.790000915527344,{"date":1161,"close":1162},"2025-12-18",46.25,{"date":1164,"close":1165},"2025-12-19",46.84000015258789,{"date":1167,"close":1168},"2025-12-22",45.70000076293945,{"date":1170,"close":1171},"2025-12-23",45.56999969482422,{"date":1173,"close":1174},"2025-12-24",45.779998779296875,{"date":1176,"close":1177},"2025-12-26",46.400001525878906,{"date":1179,"close":1180},"2025-12-29",46.13999938964844,{"date":1182,"close":1183},"2025-12-30",45.91999816894531,{"date":1185,"close":1186},"2025-12-31",45.29999923706055,{"date":1188,"close":1189},"2026-01-02",45.13999938964844,{"date":1191,"close":1192},"2026-01-05",46.93000030517578,{"date":1194,"close":1195},"2026-01-06",47.06999969482422,{"date":1197,"close":1198},"2026-01-07",47.45000076293945,{"date":1200,"close":1201},"2026-01-08",50.59000015258789,{"date":1203,"close":1204},"2026-01-09",50.7400016784668,{"date":1206,"close":1207},"2026-01-12",51.189998626708984,{"date":1209,"close":1210},"2026-01-13",51.38999938964844,{"date":1212,"close":1213},"2026-01-14",50.720001220703125,{"date":1215,"close":1216},"2026-01-15",50.97999954223633,{"date":1218,"close":1219},"2026-01-16",50.52000045776367,{"date":1221,"close":1222},"2026-01-20",49.060001373291016,{"date":1224,"close":1225},"2026-01-21",50.47999954223633,{"date":1227,"close":1228},"2026-01-22",51.31999969482422,{"date":1230,"close":1231},"2026-01-23",50.29999923706055,{"date":1233,"close":1234},"2026-01-26",50.31999969482422,{"date":1236,"close":1237},"2026-01-27",49.959999084472656,{"date":1239,"close":1240},"2026-01-28",49.040000915527344,{"date":1242,"close":1243},"2026-01-29",49.09000015258789,{"date":1245,"close":1246},"2026-01-30",48.5,{"date":1248,"close":1249},"2026-02-02",48.70000076293945,{"date":1251,"close":1252},"2026-02-03",46.040000915527344,{"date":1254,"close":1255},"2026-02-04",46.689998626708984,{"date":1257,"close":1258},"2026-02-05",39.08000183105469,{"date":1260,"close":1261},"2026-02-06",37.06999969482422,{"date":1263,"close":1264},"2026-02-09",36.5,{"date":1266,"close":1267},"2026-02-10",39,{"date":1269,"close":1270},"2026-02-11",37.81999969482422,{"date":1272,"close":1273},"2026-02-12",36.18000030517578,{"date":1275,"close":1264},"2026-02-13",{"date":1277,"close":1278},"2026-02-17",37.369998931884766,{"date":1280,"close":1281},"2026-02-18",38.61000061035156,{"date":1283,"close":1284},"2026-02-19",38.630001068115234,{"date":1286,"close":1287},"2026-02-20",40.2599983215332,{"date":1289,"close":1290},"2026-02-23",39.560001373291016,{"date":1292,"close":1293},"2026-02-24",40.150001525878906,{"date":1295,"close":1296},"2026-02-25",41.369998931884766,{"date":1298,"close":1299},"2026-02-26",41.93000030517578,{"date":1301,"close":736},"2026-02-27",{"date":1303,"close":1304},"2026-03-02",41.25,{"date":1306,"close":1307},"2026-03-03",40.79999923706055,{"date":1309,"close":1310},"2026-03-04",41.529998779296875,{"date":1312,"close":1313},"2026-03-05",42.25,{"date":1315,"close":1316},"2026-03-06",41.29999923706055,{"date":1318,"close":1319},"2026-03-09",39.83000183105469,{"date":1321,"close":1322},"2026-03-10",38.9900016784668,{"date":1324,"close":1325},"2026-03-11",37.47999954223633,{"date":1327,"close":1328},"2026-03-12",35.099998474121094,{"date":1330,"close":1331},"2026-03-13",34.400001525878906,{"date":1333,"close":1334},"2026-03-16",34.290000915527344,{"date":1336,"close":1337},"2026-03-17",35.09000015258789,{"date":1339,"close":1340},"2026-03-18",34.029998779296875,{"date":1342,"close":1343},"2026-03-19",33.400001525878906,{"date":1345,"close":927},"2026-03-20",{"date":1347,"close":1348},"2026-03-23",34.310001373291016,{"date":1350,"close":1351},"2026-03-24",34.459999084472656,{"date":1353,"close":1354},"2026-03-25",34.939998626708984,{"date":1356,"close":1357},"2026-03-26",35.20000076293945,{"date":1359,"close":1360},"2026-03-27",32.75,{"date":1362,"close":1363},"2026-03-30",32.349998474121094,{"date":1365,"close":1366},"2026-03-31",33.380001068115234,{"date":1368,"close":802},"2026-04-01",{"date":1370,"close":1371},"2026-04-02",34.150001525878906,{"date":1373,"close":1374},"2026-04-06",34.11000061035156,{"date":1376,"close":1070},"2026-04-07",{"date":1378,"close":1379},"2026-04-08",35.56999969482422,{"date":1381,"close":1382},"2026-04-09",35.470001220703125,{"date":1384,"close":1331},"2026-04-10",{"date":1386,"close":805},"2026-04-13",{"date":1388,"close":1389},"2026-04-14",36.33000183105469,{"date":1391,"close":1392},"2026-04-15",37.529998779296875,{"date":1394,"close":1395},"2026-04-16",37.599998474121094,{"date":1397,"close":1398},"2026-04-17",38.279998779296875,{"date":1400,"close":1401},"2026-04-20",37.79999923706055,{"date":1403,"close":1404},"2026-04-21",36.75,{"date":1406,"close":1407},"2026-04-22",36.650001525878906,{"date":1409,"close":1410},"2026-04-23",36.369998931884766,{"date":1412,"close":1278},"2026-04-24",{"date":191,"close":613},{"date":1415,"close":1416},"2026-04-28",45.5099983215332,{"date":1418,"close":1419},"2026-04-29",43.099998474121094,{"date":1421,"close":1422},"2026-04-30",41.41999816894531,{"date":1424,"close":1425},"2026-05-01",42.79999923706055,{"date":1427,"close":1428},"2026-05-04",43.439998626708984,{"date":1430,"close":1431},"2026-05-05",43.560001373291016,{"date":1433,"close":1434},"2026-05-06",43.7599983215332,{"date":1436,"close":1437},"2026-05-07",43.33000183105469,{"date":1439,"close":1440},"2026-05-08",43.81999969482422,{"date":1442,"close":1443},"2026-05-11",43.29999923706055,{"date":1445,"close":1446},"2026-05-12",43.70000076293945,{"date":1448,"close":1449},"2026-05-13",43.16999816894531,{"date":1451,"close":1452},"2026-05-14",43.79999923706055,{"date":122,"close":1454},43.119998931884766,{"date":130,"close":1456},43.220001220703125,{"date":1458,"close":1440},"2026-05-19",{"date":1460,"close":1461},"2026-05-20",44.720001220703125,{"date":1463,"close":1434},"2026-05-21",{"date":1465,"close":1466},"2026-05-22",44.40999984741211,{"date":1468,"close":1469},"2026-05-26",44.099998474121094,{"date":1471,"close":1454},"2026-05-27",{"date":1473,"close":1461},"2026-05-28",{"date":1475,"close":1476},"2026-05-29",44.13999938964844,{"date":72,"close":721},{"date":1479,"close":1480},"2026-06-02",41.90999984741211,{"date":1482,"close":1483},"2026-06-03",41.88999938964844,{"date":1485,"close":1486},"2026-06-04",43.599998474121094,{"date":1488,"close":1489},"2026-06-05",43,{"date":1491,"close":1492},"2026-06-08",41.95000076293945,{"date":1494,"close":1495},"2026-06-09",40.689998626708984,{"date":1497,"close":1498},"2026-06-10",38.18000030517578,{"date":1500,"close":1270},"2026-06-11",{"date":1502,"close":1503},"2026-06-12",37.83000183105469,{"date":1505,"close":1506},"2026-06-15",39.9900016784668,{"date":1508,"close":1509},"2026-06-16",39.900001525878906,{"date":1511,"close":1512},"2026-06-17",38.5,{"date":1514,"close":1515},"2026-06-18",39.04999923706055,{"date":1517,"close":1518},"2026-06-22",38.68000030517578,{"date":1520,"close":1521},"2026-06-23",38.40999984741211,{"date":1523,"close":1524},"2026-06-24",39.4900016784668,{"date":1526,"close":1527},"2026-06-25",39.529998779296875,{"date":1529,"close":1530},"2026-06-26",40.130001068115234,{"date":1532,"close":1533},"2026-06-29",40.91999816894531,{"date":1535,"close":1536},"2026-06-30",41.52000045776367,{"date":61,"close":1299},{"date":1539,"close":1540},"2026-07-02",43.029998779296875,{"date":1542,"close":1543},"2026-07-06",45.2400016784668,{"date":1545,"close":1546},"2026-07-07",44.36000061035156,{"date":1548,"close":1549},"2026-07-08",45.119998931884766,{"date":1551,"close":1552},"2026-07-09",45.59000015258789,{"date":1554,"close":1555},"2026-07-10",44.91999816894531,{"date":1557,"close":1558},"2026-07-13",46.68000030517578,{"date":1560,"close":1561},"2026-07-14",45.939998626708984,{"date":47,"close":1563},46.81999969482422,{"date":1565,"close":41},"2026-07-16",{"date":1567,"close":1568},"2026-07-17",45.869998931884766,{"date":1570,"close":1571},"2026-07-20",45.220001220703125,{"date":1573,"close":1574},"2026-07-21",41.83000183105469,{"date":1576,"close":1577},"2026-07-22",40.86000061035156,{"date":189,"close":1579},39.86000061035156,{"count":193,"fetchedAt":1581,"source":184},"2026-07-26T11:23:21.798Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1785065001672]