[{"data":1,"prerenderedAt":1640},["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-OSIS":25,"$f7-1fFty755hVoHQXsPcPOg9DmGmr-KhvRlj9sHYpdFk":26,"ticker-mcap-OSIS":220,"ticker-profile-OSIS":230,"ticker-earnings-OSIS":244,"ticker-congress-OSIS":248,"i-lucide:info":1638},{"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":216},{"identity":28,"transactions":33,"sectorSlug":196,"relatedTickers":197},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1039065","OSI SYSTEMS INC","Technology","OSIS",[34,50,57,64,75,79,83,88,93,102,107,114,125,131,140,146,152,160,166,174,187],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-29T00:00:00.000Z","0000898243-26-000017-0","4","HAWKINS JAMES B","","D",217.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F898243\u002F000089824326000017\u002F0000898243-26-000017-index.htm",170,5544,36941,"F","2026-07-28","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001134261-26-000007-0","CHIZEVER GERALD M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134261\u002F000113426126000007\u002F0001134261-26-000007-index.htm",166,3265,36071.8,{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001795924-26-000007-0","Bernard Kelli","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795924\u002F000179592426000007\u002F0001795924-26-000007-index.htm",149,10985,32377.7,{"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"2026-07-21T00:00:00.000Z","0001795924-26-000005-0",216.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795924\u002F000179592426000005\u002F0001795924-26-000005-index.htm",924,11134,200184.6,"A","2026-07-20","Stock award",{"cik":29,"filedAt":65,"filingId":76,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":77,"shares":69,"sharesOwnedAfter":78,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"0001134261-26-000005-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134261\u002F000113426126000005\u002F0001134261-26-000005-index.htm",3679,{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":81,"shares":69,"sharesOwnedAfter":82,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"0000898243-26-000015-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F898243\u002F000089824326000015\u002F0000898243-26-000015-index.htm",5714,{"cik":29,"filedAt":65,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":86,"shares":69,"sharesOwnedAfter":87,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"0001490925-26-000003-0","Ballhaus William Francis JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1490925\u002F000149092526000003\u002F0001490925-26-000003-index.htm",4102,{"cik":29,"filedAt":65,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":91,"shares":69,"sharesOwnedAfter":92,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":49},"0001047058-26-000009-0","CHOPRA DEEPAK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047058\u002F000104705826000009\u002F0001047058-26-000009-index.htm",253968,{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"2026-07-07T22:00:09.000Z","0000898243-26-000013-0",221.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1039065\u002F000089824326000013\u002F0000898243-26-000013-index.htm",231,4790,51226.56,"2026-07-06",{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":105,"shares":98,"sharesOwnedAfter":106,"totalValue":100,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"2026-07-07T22:00:08.000Z","0001134261-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1134261\u002F000113426126000003\u002F0001134261-26-000003-index.htm",2755,{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":101,"intentLabel":48,"signalQuality":49},"2026-07-07T22:00:06.000Z","0001795924-26-000003-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1795924\u002F000179592426000003\u002F0001795924-26-000003-index.htm",202,10210,44795.52,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"2026-07-01T00:00:00.000Z","0001047059-26-000005-0","MEHRA AJAY","PRESIDENT AND CEO",140.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047059\u002F000104705926000005\u002F0001047059-26-000005-index.htm",75,98257,10545.750000000002,"2026-06-30",{"cik":29,"filedAt":115,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":129,"shares":121,"sharesOwnedAfter":130,"totalValue":123,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001195340-26-000006-0","EDRICK ALAN I","EVP & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1195340\u002F000119534026000006\u002F0001195340-26-000006-index.htm",295530,{"cik":29,"filedAt":115,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001584218-26-000006-0","Okawa Cary M.","CHIEF ACCOUNTING OFFICER",185.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584218\u002F000158421826000006\u002F0001584218-26-000006-index.htm",28,3342,5205.2,{"cik":29,"filedAt":115,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":144,"shares":121,"sharesOwnedAfter":145,"totalValue":123,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001505398-26-000005-0","Tropeano Michael","PRESIDENT, RAPISCAN SYSTEMS","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1505398\u002F000150539826000005\u002F0001505398-26-000005-index.htm",3587,{"cik":29,"filedAt":115,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":150,"shares":121,"sharesOwnedAfter":151,"totalValue":123,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001628328-26-000005-0","Morben Paul Keith","PRES., OPTOELECTRONICS DIV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1628328\u002F000162832826000005\u002F0001628328-26-000005-index.htm",8690,{"cik":29,"filedAt":115,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001804609-26-000003-0","Grindstaff Glenn","CHIEF HUMAN RESOURCES OFFICER","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804609\u002F000180460926000003\u002F0001804609-26-000003-index.htm",17,9322,3160.3,{"cik":29,"filedAt":115,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":164,"shares":121,"sharesOwnedAfter":165,"totalValue":123,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001286090-26-000005-0","SZE VICTOR S","GENERAL COUNSEL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1286090\u002F000128609026000005\u002F0001286090-26-000005-index.htm",87324,{"cik":29,"filedAt":115,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":72,"transactionDate":124,"intentLabel":74,"signalQuality":49},"0001338283-26-000008-0","Constantine W Paul","PRES., SPACELABS HEALTHCARE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338283\u002F000133828326000008\u002F0001338283-26-000008-index.htm",55,1439,10224.5,{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":182,"transactionDate":183,"intentLabel":184,"signalQuality":185,"insiderHistory":186},"2026-05-05T00:00:00.000Z","0001047058-26-000006-0",281.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1047058\u002F000104705826000006\u002F0001047058-26-000006-index.htm",20000,253044,5636799.999999999,"S","2026-05-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":188,"filingId":189,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":195,"intentLabel":48,"signalQuality":49},"2026-04-24T00:00:00.000Z","0001338283-26-000004-0",292.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338283\u002F000133828326000004\u002F0001338283-26-000004-index.htm",65,1384,19013.8,"2026-04-23","technology",[198,201,204,207,210,213],{"ticker":199,"issuerName":200},"CRWV","CoreWeave, Inc.",{"ticker":202,"issuerName":203},"DELL","Dell Technologies Inc.",{"ticker":205,"issuerName":206},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":208,"issuerName":209},"VICR","VICOR CORP",{"ticker":211,"issuerName":212},"NET","Cloudflare, Inc.",{"ticker":214,"issuerName":215},"RDDT","Reddit, Inc.",{"count":217,"fetchedAt":218,"source":219},21,"2026-07-29T21:19:18.085Z","sqlite",{"data":221,"meta":227},{"value":222,"quality":223,"closeDate":224,"ageDays":225,"sharesAsOf":226},3581732047.3017883,"fresh","2026-07-27",2,"2026-04-28",{"count":228,"fetchedAt":229,"source":219},1,"2026-07-29T21:19:18.086Z",{"data":231,"meta":243},{"ticker":32,"ceo":232,"industry":233,"fullTimeEmployees":234,"ipoDate":235,"country":236,"state":237,"city":238,"website":239,"exchangeShort":25,"marketCap":25,"beta":240,"range52w":241,"fetchedAt":242},"Ajay Mehra","Hardware, Equipment & Parts",6681,"1997-10-02","US","CA","Hawthorne","https:\u002F\u002Fwww.osi-systems.com",1.2,"197.27-311.72","2026-07-08T00:00:46.077Z",{"count":228,"fetchedAt":229,"source":219},{"data":245,"meta":247},{"ticker":32,"points":246},[],{"count":228,"fetchedAt":229,"source":219},{"data":249,"meta":1636},{"congressTrades":250,"insiderTrades":251,"priceHistory":273,"ticker":32},[],[252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272],{"cik":29,"filedAt":35,"filingId":36,"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":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,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":58,"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"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":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":65,"filingId":76,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":77,"shares":69,"sharesOwnedAfter":78,"totalValue":71,"transactionCode":72,"transactionDate":73},{"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":81,"shares":69,"sharesOwnedAfter":82,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":65,"filingId":84,"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":85,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":86,"shares":69,"sharesOwnedAfter":87,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":65,"filingId":89,"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":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":91,"shares":69,"sharesOwnedAfter":92,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":94,"filingId":95,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":105,"shares":98,"sharesOwnedAfter":106,"totalValue":100,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":110,"shares":111,"sharesOwnedAfter":112,"totalValue":113,"transactionCode":46,"transactionDate":101},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":118,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":120,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":126,"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":127,"ownerTitle":128,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":129,"shares":121,"sharesOwnedAfter":130,"totalValue":123,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":132,"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":133,"ownerTitle":134,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":144,"shares":121,"sharesOwnedAfter":145,"totalValue":123,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":147,"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":148,"ownerTitle":149,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":150,"shares":121,"sharesOwnedAfter":151,"totalValue":123,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":153,"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":154,"ownerTitle":155,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":161,"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":162,"ownerTitle":163,"ownershipType":40,"pricePerShare":119,"rawFilingUrl":164,"shares":121,"sharesOwnedAfter":165,"totalValue":123,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":115,"filingId":167,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":135,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":72,"transactionDate":124},{"cik":29,"filedAt":175,"filingId":176,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":90,"ownerTitle":39,"ownershipType":40,"pricePerShare":177,"rawFilingUrl":178,"shares":179,"sharesOwnedAfter":180,"totalValue":181,"transactionCode":182,"transactionDate":183},{"cik":29,"filedAt":188,"filingId":189,"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":168,"ownerTitle":169,"ownershipType":40,"pricePerShare":190,"rawFilingUrl":191,"shares":192,"sharesOwnedAfter":193,"totalValue":194,"transactionCode":46,"transactionDate":195},[274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1589,1592,1595,1597,1600,1603,1606,1609,1612,1615,1617,1620,1623,1625,1628,1631,1634],{"date":275,"close":276},"2021-07-30",100.05000305175781,{"date":278,"close":279},"2021-08-06",98.05999755859375,{"date":281,"close":282},"2021-08-13",100.75,{"date":284,"close":285},"2021-08-20",99.88999938964844,{"date":287,"close":288},"2021-08-27",98.69999694824219,{"date":290,"close":291},"2021-09-03",97.91999816894531,{"date":293,"close":294},"2021-09-10",95.01000213623047,{"date":296,"close":297},"2021-09-17",93.19000244140625,{"date":299,"close":300},"2021-09-24",94.08000183105469,{"date":302,"close":303},"2021-10-01",95.95999908447266,{"date":305,"close":306},"2021-10-08",97.2300033569336,{"date":308,"close":309},"2021-10-15",94.9000015258789,{"date":311,"close":312},"2021-10-22",95.05000305175781,{"date":314,"close":315},"2021-10-29",93.11000061035156,{"date":317,"close":303},"2021-11-05",{"date":319,"close":320},"2021-11-12",95.51000213623047,{"date":322,"close":323},"2021-11-19",95.16000366210938,{"date":325,"close":326},"2021-11-26",91.20999908447266,{"date":328,"close":329},"2021-12-03",89,{"date":331,"close":332},"2021-12-10",92.83999633789062,{"date":334,"close":335},"2021-12-17",90.68000030517578,{"date":337,"close":338},"2021-12-23",92.27999877929688,{"date":340,"close":341},"2021-12-31",93.19999694824219,{"date":343,"close":344},"2022-01-07",91.25,{"date":346,"close":347},"2022-01-14",89.66999816894531,{"date":349,"close":350},"2022-01-21",86.58999633789062,{"date":352,"close":353},"2022-01-28",81.91000366210938,{"date":355,"close":356},"2022-02-04",79.02999877929688,{"date":358,"close":359},"2022-02-11",80.08000183105469,{"date":361,"close":362},"2022-02-18",80.73999786376953,{"date":364,"close":365},"2022-02-25",80.37000274658203,{"date":367,"close":368},"2022-03-04",81.73999786376953,{"date":370,"close":371},"2022-03-11",80.33999633789062,{"date":373,"close":374},"2022-03-18",85.23999786376953,{"date":376,"close":377},"2022-03-25",84.31999969482422,{"date":379,"close":380},"2022-04-01",85.20999908447266,{"date":382,"close":383},"2022-04-08",80.63999938964844,{"date":385,"close":386},"2022-04-14",80.77999877929688,{"date":388,"close":389},"2022-04-22",79.48999786376953,{"date":391,"close":392},"2022-04-29",79.0999984741211,{"date":394,"close":395},"2022-05-06",80.76000213623047,{"date":397,"close":398},"2022-05-13",81.20999908447266,{"date":400,"close":401},"2022-05-20",80.30000305175781,{"date":403,"close":404},"2022-05-27",84.5199966430664,{"date":406,"close":407},"2022-06-03",84.52999877929688,{"date":409,"close":410},"2022-06-10",85.98999786376953,{"date":412,"close":413},"2022-06-17",80.83999633789062,{"date":415,"close":416},"2022-06-24",84.9000015258789,{"date":418,"close":419},"2022-07-01",86.48999786376953,{"date":421,"close":422},"2022-07-08",87.94000244140625,{"date":424,"close":425},"2022-07-15",89.12999725341797,{"date":427,"close":428},"2022-07-22",93.12999725341797,{"date":430,"close":431},"2022-07-29",96.66999816894531,{"date":433,"close":434},"2022-08-05",94.97000122070312,{"date":436,"close":437},"2022-08-12",99.6500015258789,{"date":439,"close":440},"2022-08-19",94.80000305175781,{"date":442,"close":443},"2022-08-26",87.05000305175781,{"date":445,"close":398},"2022-09-02",{"date":447,"close":448},"2022-09-09",79.2699966430664,{"date":450,"close":451},"2022-09-16",77.54000091552734,{"date":453,"close":454},"2022-09-23",74.48999786376953,{"date":456,"close":457},"2022-09-30",72.05999755859375,{"date":459,"close":460},"2022-10-07",71.75,{"date":462,"close":463},"2022-10-14",70.83000183105469,{"date":465,"close":466},"2022-10-21",74.38999938964844,{"date":468,"close":469},"2022-10-28",81.83999633789062,{"date":471,"close":472},"2022-11-04",85.05999755859375,{"date":474,"close":475},"2022-11-11",88.05999755859375,{"date":477,"close":478},"2022-11-18",88.12999725341797,{"date":480,"close":481},"2022-11-25",89.36000061035156,{"date":483,"close":484},"2022-12-02",90.20999908447266,{"date":486,"close":487},"2022-12-09",84.94000244140625,{"date":489,"close":490},"2022-12-16",79.58999633789062,{"date":492,"close":493},"2022-12-23",79.63999938964844,{"date":495,"close":496},"2022-12-30",79.5199966430664,{"date":498,"close":395},"2023-01-06",{"date":500,"close":501},"2023-01-13",87.94999694824219,{"date":503,"close":504},"2023-01-20",89.62999725341797,{"date":506,"close":507},"2023-01-27",94.23999786376953,{"date":509,"close":510},"2023-02-03",96.69999694824219,{"date":512,"close":513},"2023-02-10",94.08999633789062,{"date":515,"close":516},"2023-02-17",96.01000213623047,{"date":518,"close":519},"2023-02-24",94.01000213623047,{"date":521,"close":522},"2023-03-03",95.63999938964844,{"date":524,"close":525},"2023-03-10",91.41000366210938,{"date":527,"close":528},"2023-03-17",91.13999938964844,{"date":530,"close":531},"2023-03-24",99.1500015258789,{"date":533,"close":534},"2023-03-31",102.36000061035156,{"date":536,"close":537},"2023-04-06",101.43000030517578,{"date":539,"close":540},"2023-04-14",101.94999694824219,{"date":542,"close":543},"2023-04-21",99.94000244140625,{"date":545,"close":546},"2023-04-28",112.95999908447266,{"date":548,"close":549},"2023-05-05",117.87999725341797,{"date":551,"close":552},"2023-05-12",119.11000061035156,{"date":554,"close":555},"2023-05-19",116.76000213623047,{"date":557,"close":558},"2023-05-26",120.27999877929688,{"date":560,"close":561},"2023-06-02",121.48999786376953,{"date":563,"close":564},"2023-06-09",126.25,{"date":566,"close":567},"2023-06-16",122.33000183105469,{"date":569,"close":570},"2023-06-23",116.94000244140625,{"date":572,"close":573},"2023-06-30",117.83000183105469,{"date":575,"close":576},"2023-07-07",113.37000274658203,{"date":578,"close":579},"2023-07-14",119.69000244140625,{"date":581,"close":582},"2023-07-21",121.51000213623047,{"date":584,"close":585},"2023-07-28",117.62999725341797,{"date":587,"close":588},"2023-08-04",118.55999755859375,{"date":590,"close":591},"2023-08-11",116.2699966430664,{"date":593,"close":594},"2023-08-18",116.55000305175781,{"date":596,"close":597},"2023-08-25",134.02999877929688,{"date":599,"close":600},"2023-09-01",133.85000610351562,{"date":602,"close":603},"2023-09-08",124.88999938964844,{"date":605,"close":606},"2023-09-15",118.36000061035156,{"date":608,"close":609},"2023-09-22",113.5199966430664,{"date":611,"close":612},"2023-09-29",118.04000091552734,{"date":614,"close":612},"2023-10-06",{"date":616,"close":617},"2023-10-13",117.3499984741211,{"date":619,"close":620},"2023-10-20",114.91999816894531,{"date":622,"close":623},"2023-10-27",106.38999938964844,{"date":625,"close":626},"2023-11-03",108.45999908447266,{"date":628,"close":629},"2023-11-10",111.36000061035156,{"date":631,"close":632},"2023-11-17",118.61000061035156,{"date":634,"close":635},"2023-11-24",120.48999786376953,{"date":637,"close":638},"2023-12-01",123.37999725341797,{"date":640,"close":641},"2023-12-08",122.38999938964844,{"date":643,"close":644},"2023-12-15",128.72000122070312,{"date":646,"close":647},"2023-12-22",129.42999267578125,{"date":649,"close":650},"2023-12-29",129.0500030517578,{"date":652,"close":653},"2024-01-05",123.4000015258789,{"date":655,"close":656},"2024-01-12",124.36000061035156,{"date":658,"close":659},"2024-01-19",127.98999786376953,{"date":661,"close":662},"2024-01-26",132.58999633789062,{"date":664,"close":665},"2024-02-02",129.08999633789062,{"date":667,"close":668},"2024-02-09",137.10000610351562,{"date":670,"close":671},"2024-02-16",134.6300048828125,{"date":673,"close":674},"2024-02-23",131.7899932861328,{"date":676,"close":677},"2024-03-01",132.4199981689453,{"date":679,"close":680},"2024-03-08",132.52000427246094,{"date":682,"close":683},"2024-03-15",130.6999969482422,{"date":685,"close":686},"2024-03-22",137.30999755859375,{"date":688,"close":689},"2024-03-28",142.82000732421875,{"date":691,"close":692},"2024-04-05",142.3699951171875,{"date":694,"close":695},"2024-04-12",139.00999450683594,{"date":697,"close":698},"2024-04-19",135.5399932861328,{"date":700,"close":701},"2024-04-26",134.82000732421875,{"date":703,"close":704},"2024-05-03",135.55999755859375,{"date":706,"close":707},"2024-05-10",135.99000549316406,{"date":709,"close":710},"2024-05-17",139.27000427246094,{"date":712,"close":713},"2024-05-24",142.83999633789062,{"date":715,"close":716},"2024-05-31",143.74000549316406,{"date":718,"close":719},"2024-06-07",138.5800018310547,{"date":721,"close":722},"2024-06-14",134.58999633789062,{"date":724,"close":725},"2024-06-21",136.19000244140625,{"date":727,"close":728},"2024-06-28",137.52000427246094,{"date":730,"close":731},"2024-07-05",137.6199951171875,{"date":733,"close":734},"2024-07-12",143.35000610351562,{"date":736,"close":737},"2024-07-19",145.32000732421875,{"date":739,"close":740},"2024-07-26",150.3300018310547,{"date":742,"close":743},"2024-08-02",139.36000061035156,{"date":745,"close":746},"2024-08-09",139.72999572753906,{"date":748,"close":749},"2024-08-16",144.02000427246094,{"date":751,"close":752},"2024-08-23",150,{"date":754,"close":755},"2024-08-30",149.8699951171875,{"date":757,"close":758},"2024-09-06",139.75999450683594,{"date":760,"close":761},"2024-09-13",145.38999938964844,{"date":763,"close":764},"2024-09-20",145.52000427246094,{"date":766,"close":761},"2024-09-27",{"date":768,"close":769},"2024-10-04",145.47999572753906,{"date":771,"close":772},"2024-10-11",148.02999877929688,{"date":774,"close":775},"2024-10-18",144.85000610351562,{"date":777,"close":778},"2024-10-25",134.36000061035156,{"date":780,"close":781},"2024-11-01",132.16000366210938,{"date":783,"close":784},"2024-11-08",151.2100067138672,{"date":786,"close":787},"2024-11-15",150.6999969482422,{"date":789,"close":790},"2024-11-22",164.91000366210938,{"date":792,"close":793},"2024-11-29",177.39999389648438,{"date":795,"close":796},"2024-12-06",181.33999633789062,{"date":798,"close":799},"2024-12-13",181.7899932861328,{"date":801,"close":802},"2024-12-20",175.07000732421875,{"date":804,"close":805},"2024-12-27",171.35000610351562,{"date":807,"close":808},"2025-01-03",166.77999877929688,{"date":810,"close":811},"2025-01-10",153.35000610351562,{"date":813,"close":814},"2025-01-17",166.55999755859375,{"date":816,"close":817},"2025-01-24",199.8699951171875,{"date":819,"close":820},"2025-01-31",196.44000244140625,{"date":822,"close":823},"2025-02-07",207.07000732421875,{"date":825,"close":826},"2025-02-14",211.6699981689453,{"date":828,"close":829},"2025-02-21",202.27000427246094,{"date":831,"close":832},"2025-02-28",206.2100067138672,{"date":834,"close":835},"2025-03-07",182.6999969482422,{"date":837,"close":838},"2025-03-14",184.24000549316406,{"date":840,"close":841},"2025-03-21",193.77999877929688,{"date":843,"close":844},"2025-03-28",193.32000732421875,{"date":846,"close":847},"2025-04-04",174.4600067138672,{"date":849,"close":850},"2025-04-11",189.50999450683594,{"date":852,"close":853},"2025-04-17",194.19000244140625,{"date":855,"close":856},"2025-04-25",201.67999267578125,{"date":858,"close":859},"2025-05-02",224.86000061035156,{"date":861,"close":862},"2025-05-09",223.52999877929688,{"date":864,"close":865},"2025-05-16",232,{"date":867,"close":868},"2025-05-23",227.44000244140625,{"date":870,"close":871},"2025-05-30",219.11000061035156,{"date":873,"close":874},"2025-06-06",226.47000122070312,{"date":876,"close":877},"2025-06-13",229.5399932861328,{"date":879,"close":880},"2025-06-20",214.9499969482422,{"date":882,"close":883},"2025-06-27",224.0500030517578,{"date":885,"close":886},"2025-07-03",232.50999450683594,{"date":888,"close":889},"2025-07-11",212.75,{"date":891,"close":892},"2025-07-18",211.3800048828125,{"date":894,"close":895},"2025-07-25",226.0800018310547,{"date":897,"close":898},"2025-07-28",224.07000732421875,{"date":900,"close":901},"2025-07-29",225.22000122070312,{"date":903,"close":904},"2025-07-30",223.5399932861328,{"date":906,"close":907},"2025-07-31",221.00999450683594,{"date":909,"close":910},"2025-08-01",219.57000732421875,{"date":912,"close":913},"2025-08-04",221.69000244140625,{"date":915,"close":916},"2025-08-05",219.63999938964844,{"date":918,"close":919},"2025-08-06",221.0500030517578,{"date":921,"close":922},"2025-08-07",223.92999267578125,{"date":924,"close":925},"2025-08-08",225.94000244140625,{"date":927,"close":928},"2025-08-11",224.22000122070312,{"date":930,"close":931},"2025-08-12",233.17999267578125,{"date":933,"close":934},"2025-08-13",236.0500030517578,{"date":936,"close":937},"2025-08-14",233.49000549316406,{"date":939,"close":940},"2025-08-15",234.27000427246094,{"date":942,"close":943},"2025-08-18",231.22000122070312,{"date":945,"close":946},"2025-08-19",226.91000366210938,{"date":948,"close":949},"2025-08-20",223.38999938964844,{"date":951,"close":952},"2025-08-21",217.88999938964844,{"date":954,"close":955},"2025-08-22",228.6999969482422,{"date":957,"close":958},"2025-08-25",225.19000244140625,{"date":960,"close":961},"2025-08-26",230.77999877929688,{"date":963,"close":964},"2025-08-27",230.3800048828125,{"date":966,"close":967},"2025-08-28",229.1199951171875,{"date":969,"close":970},"2025-08-29",230.0500030517578,{"date":972,"close":973},"2025-09-02",232.66000366210938,{"date":975,"close":976},"2025-09-03",232.8800048828125,{"date":978,"close":979},"2025-09-04",235.7100067138672,{"date":981,"close":982},"2025-09-05",233.5500030517578,{"date":984,"close":985},"2025-09-08",229.11000061035156,{"date":987,"close":988},"2025-09-09",229.64999389648438,{"date":990,"close":991},"2025-09-10",235.6999969482422,{"date":993,"close":994},"2025-09-11",239.5500030517578,{"date":996,"close":997},"2025-09-12",234.8000030517578,{"date":999,"close":1000},"2025-09-15",236.24000549316406,{"date":1002,"close":1003},"2025-09-16",238.10000610351562,{"date":1005,"close":1006},"2025-09-17",237.49000549316406,{"date":1008,"close":1009},"2025-09-18",242.4499969482422,{"date":1011,"close":1012},"2025-09-19",235.44000244140625,{"date":1014,"close":1015},"2025-09-22",237.52000427246094,{"date":1017,"close":1018},"2025-09-23",236.7899932861328,{"date":1020,"close":1021},"2025-09-24",227.60000610351562,{"date":1023,"close":1024},"2025-09-25",231.6300048828125,{"date":1026,"close":1027},"2025-09-26",236.4199981689453,{"date":1029,"close":1030},"2025-09-29",237.99000549316406,{"date":1032,"close":1033},"2025-09-30",249.24000549316406,{"date":1035,"close":1036},"2025-10-01",245.66000366210938,{"date":1038,"close":1039},"2025-10-02",248.0800018310547,{"date":1041,"close":1042},"2025-10-03",251.27000427246094,{"date":1044,"close":1045},"2025-10-06",251.1699981689453,{"date":1047,"close":1048},"2025-10-07",249.3800048828125,{"date":1050,"close":1051},"2025-10-08",248.61000061035156,{"date":1053,"close":1054},"2025-10-09",249.57000732421875,{"date":1056,"close":1057},"2025-10-10",241.5,{"date":1059,"close":1060},"2025-10-13",247.1300048828125,{"date":1062,"close":1063},"2025-10-14",250.25,{"date":1065,"close":1066},"2025-10-15",256.6600036621094,{"date":1068,"close":1069},"2025-10-16",246.74000549316406,{"date":1071,"close":1072},"2025-10-17",244.47999572753906,{"date":1074,"close":1075},"2025-10-20",254.10000610351562,{"date":1077,"close":1078},"2025-10-21",251.86000061035156,{"date":1080,"close":1081},"2025-10-22",243.19000244140625,{"date":1083,"close":1084},"2025-10-23",247.52999877929688,{"date":1086,"close":1087},"2025-10-24",251.11000061035156,{"date":1089,"close":1090},"2025-10-27",254,{"date":1092,"close":1093},"2025-10-28",250.94000244140625,{"date":1095,"close":1096},"2025-10-29",249.3699951171875,{"date":1098,"close":1099},"2025-10-30",243.82000732421875,{"date":1101,"close":1102},"2025-10-31",278.4599914550781,{"date":1104,"close":1105},"2025-11-03",281.1000061035156,{"date":1107,"close":1108},"2025-11-04",277.5400085449219,{"date":1110,"close":1111},"2025-11-05",281.6300048828125,{"date":1113,"close":1114},"2025-11-06",282.2699890136719,{"date":1116,"close":1117},"2025-11-07",284.8599853515625,{"date":1119,"close":1120},"2025-11-10",285.5299987792969,{"date":1122,"close":1123},"2025-11-11",286.9599914550781,{"date":1125,"close":1126},"2025-11-12",283.4800109863281,{"date":1128,"close":1129},"2025-11-13",272.8699951171875,{"date":1131,"close":1132},"2025-11-14",273.54998779296875,{"date":1134,"close":1135},"2025-11-17",267.0299987792969,{"date":1137,"close":1138},"2025-11-18",251.25999450683594,{"date":1140,"close":1141},"2025-11-19",237.82000732421875,{"date":1143,"close":1144},"2025-11-20",233.97000122070312,{"date":1146,"close":1147},"2025-11-21",251.10000610351562,{"date":1149,"close":1150},"2025-11-24",256.3399963378906,{"date":1152,"close":1153},"2025-11-25",267.32000732421875,{"date":1155,"close":1156},"2025-11-26",271.55999755859375,{"date":1158,"close":1159},"2025-11-28",270.8500061035156,{"date":1161,"close":1162},"2025-12-01",268.3900146484375,{"date":1164,"close":1165},"2025-12-02",266.1700134277344,{"date":1167,"close":1168},"2025-12-03",273.19000244140625,{"date":1170,"close":1171},"2025-12-04",271.010009765625,{"date":1173,"close":1174},"2025-12-05",266,{"date":1176,"close":1177},"2025-12-08",262.6099853515625,{"date":1179,"close":1180},"2025-12-09",260.32000732421875,{"date":1182,"close":1183},"2025-12-10",262.3999938964844,{"date":1185,"close":1186},"2025-12-11",265.8500061035156,{"date":1188,"close":1189},"2025-12-12",259.44000244140625,{"date":1191,"close":1192},"2025-12-15",262.3800048828125,{"date":1194,"close":1195},"2025-12-16",262.6499938964844,{"date":1197,"close":1198},"2025-12-17",262.3399963378906,{"date":1200,"close":1201},"2025-12-18",266.9800109863281,{"date":1203,"close":1204},"2025-12-19",264.5299987792969,{"date":1206,"close":1207},"2025-12-22",275.19000244140625,{"date":1209,"close":1210},"2025-12-23",266.9100036621094,{"date":1212,"close":1213},"2025-12-24",269.67999267578125,{"date":1215,"close":1216},"2025-12-26",269.82000732421875,{"date":1218,"close":1219},"2025-12-29",270.1600036621094,{"date":1221,"close":1222},"2025-12-30",262.95001220703125,{"date":1224,"close":1225},"2025-12-31",255.05999755859375,{"date":1227,"close":1228},"2026-01-02",255.5800018310547,{"date":1230,"close":1231},"2026-01-05",271.3800048828125,{"date":1233,"close":1234},"2026-01-06",284.57000732421875,{"date":1236,"close":1237},"2026-01-07",274.69000244140625,{"date":1239,"close":1240},"2026-01-08",279.6099853515625,{"date":1242,"close":1243},"2026-01-09",278.9200134277344,{"date":1245,"close":1246},"2026-01-12",269.1199951171875,{"date":1248,"close":1249},"2026-01-13",274.67999267578125,{"date":1251,"close":1252},"2026-01-14",286.6499938964844,{"date":1254,"close":1255},"2026-01-15",290.79998779296875,{"date":1257,"close":1258},"2026-01-16",291.989990234375,{"date":1260,"close":1261},"2026-01-20",288,{"date":1263,"close":1264},"2026-01-21",289.67999267578125,{"date":1266,"close":1267},"2026-01-22",287.4599914550781,{"date":1269,"close":1270},"2026-01-23",274.989990234375,{"date":1272,"close":1270},"2026-01-26",{"date":1274,"close":1275},"2026-01-27",276.9700012207031,{"date":1277,"close":1278},"2026-01-28",271.3900146484375,{"date":1280,"close":1281},"2026-01-29",269.739990234375,{"date":1283,"close":1284},"2026-01-30",250.13999938964844,{"date":1286,"close":1287},"2026-02-02",252.72000122070312,{"date":1289,"close":1290},"2026-02-03",255.99000549316406,{"date":1292,"close":1293},"2026-02-04",253.10000610351562,{"date":1295,"close":1296},"2026-02-05",258.1600036621094,{"date":1298,"close":1299},"2026-02-06",271.260009765625,{"date":1301,"close":1302},"2026-02-09",274.760009765625,{"date":1304,"close":1305},"2026-02-10",274.1000061035156,{"date":1307,"close":1308},"2026-02-11",267.20001220703125,{"date":1310,"close":1311},"2026-02-12",264.9800109863281,{"date":1313,"close":1314},"2026-02-13",268.6099853515625,{"date":1316,"close":1317},"2026-02-17",264.5799865722656,{"date":1319,"close":1320},"2026-02-18",273.9700012207031,{"date":1322,"close":1323},"2026-02-19",286.07000732421875,{"date":1325,"close":1326},"2026-02-20",292.8900146484375,{"date":1328,"close":1329},"2026-02-23",293.6499938964844,{"date":1331,"close":1332},"2026-02-24",297.8699951171875,{"date":1334,"close":1335},"2026-02-25",295.260009765625,{"date":1337,"close":1338},"2026-02-26",289.9200134277344,{"date":1340,"close":1341},"2026-02-27",285.20001220703125,{"date":1343,"close":1344},"2026-03-02",286.6700134277344,{"date":1346,"close":1347},"2026-03-03",286.8999938964844,{"date":1349,"close":1350},"2026-03-04",288.5799865722656,{"date":1352,"close":1353},"2026-03-05",274.0299987792969,{"date":1355,"close":1356},"2026-03-06",267.2799987792969,{"date":1358,"close":1359},"2026-03-09",282.1600036621094,{"date":1361,"close":1362},"2026-03-10",279.010009765625,{"date":1364,"close":1365},"2026-03-11",279.4700012207031,{"date":1367,"close":1368},"2026-03-12",275.5,{"date":1370,"close":1371},"2026-03-13",270.9200134277344,{"date":1373,"close":1374},"2026-03-16",278.3500061035156,{"date":1376,"close":1377},"2026-03-17",269.0799865722656,{"date":1379,"close":1380},"2026-03-18",269.95001220703125,{"date":1382,"close":1383},"2026-03-19",284.5299987792969,{"date":1385,"close":1386},"2026-03-20",274.45001220703125,{"date":1388,"close":1389},"2026-03-23",289.1300048828125,{"date":1391,"close":1392},"2026-03-24",285.2699890136719,{"date":1394,"close":1234},"2026-03-25",{"date":1396,"close":1397},"2026-03-26",274.70001220703125,{"date":1399,"close":1400},"2026-03-27",272.3299865722656,{"date":1402,"close":1403},"2026-03-30",264.7099914550781,{"date":1405,"close":1406},"2026-03-31",265.510009765625,{"date":1408,"close":1409},"2026-04-01",263.5799865722656,{"date":1411,"close":1412},"2026-04-02",268.1099853515625,{"date":1414,"close":1415},"2026-04-06",274.3299865722656,{"date":1417,"close":1418},"2026-04-07",275.54998779296875,{"date":1420,"close":1421},"2026-04-08",288.4700012207031,{"date":1423,"close":1424},"2026-04-09",294.4800109863281,{"date":1426,"close":1427},"2026-04-10",293.3900146484375,{"date":1429,"close":1430},"2026-04-13",297.45001220703125,{"date":1432,"close":1433},"2026-04-14",296.8599853515625,{"date":1435,"close":1436},"2026-04-15",305.8999938964844,{"date":1438,"close":1439},"2026-04-16",301.0799865722656,{"date":1441,"close":1442},"2026-04-17",309.67999267578125,{"date":1444,"close":1445},"2026-04-20",309.19000244140625,{"date":1447,"close":1448},"2026-04-21",296.8399963378906,{"date":1450,"close":1451},"2026-04-22",292.5199890136719,{"date":195,"close":1453},286.3500061035156,{"date":1455,"close":1456},"2026-04-24",292.6099853515625,{"date":1458,"close":1459},"2026-04-27",291.3399963378906,{"date":226,"close":1461},287.29998779296875,{"date":1463,"close":1464},"2026-04-29",281.8399963378906,{"date":1466,"close":1467},"2026-04-30",286.9200134277344,{"date":1469,"close":1470},"2026-05-01",282.5,{"date":183,"close":1472},282.8699951171875,{"date":1474,"close":1475},"2026-05-05",234.74000549316406,{"date":1477,"close":1478},"2026-05-06",240.27000427246094,{"date":1480,"close":1481},"2026-05-07",241.11000061035156,{"date":1483,"close":1484},"2026-05-08",230.8300018310547,{"date":1486,"close":1487},"2026-05-11",231.9199981689453,{"date":1489,"close":1490},"2026-05-12",227.41000366210938,{"date":1492,"close":1493},"2026-05-13",218.49000549316406,{"date":1495,"close":1496},"2026-05-14",215.86000061035156,{"date":1498,"close":1499},"2026-05-15",205.39999389648438,{"date":1501,"close":1502},"2026-05-18",207.77000427246094,{"date":1504,"close":1505},"2026-05-19",209.00999450683594,{"date":1507,"close":1508},"2026-05-20",211.3699951171875,{"date":1510,"close":1511},"2026-05-21",207.86000061035156,{"date":1513,"close":1514},"2026-05-22",222.10000610351562,{"date":1516,"close":1517},"2026-05-26",220.97000122070312,{"date":1519,"close":1520},"2026-05-27",217.47999572753906,{"date":1522,"close":1523},"2026-05-28",221.16000366210938,{"date":1525,"close":1526},"2026-05-29",216.75,{"date":1528,"close":1529},"2026-06-01",213.3699951171875,{"date":1531,"close":1532},"2026-06-02",212.00999450683594,{"date":1534,"close":1535},"2026-06-03",213.47999572753906,{"date":1537,"close":1538},"2026-06-04",212.61000061035156,{"date":1540,"close":1541},"2026-06-05",197.72999572753906,{"date":1543,"close":1544},"2026-06-08",210.49000549316406,{"date":1546,"close":1547},"2026-06-09",215.38999938964844,{"date":1549,"close":1550},"2026-06-10",217.9600067138672,{"date":1552,"close":1553},"2026-06-11",231.02000427246094,{"date":1555,"close":1556},"2026-06-12",225.52999877929688,{"date":1558,"close":1559},"2026-06-15",221.67999267578125,{"date":1561,"close":1562},"2026-06-16",220.6999969482422,{"date":1564,"close":1565},"2026-06-17",217.50999450683594,{"date":1567,"close":1568},"2026-06-18",222.77999877929688,{"date":1570,"close":1571},"2026-06-22",219.25999450683594,{"date":1573,"close":1574},"2026-06-23",215.66000366210938,{"date":1576,"close":1577},"2026-06-24",213.72000122070312,{"date":1579,"close":1580},"2026-06-25",218.92999267578125,{"date":1582,"close":1583},"2026-06-26",218.2899932861328,{"date":1585,"close":1586},"2026-06-29",213.24000549316406,{"date":124,"close":1588},218.6999969482422,{"date":1590,"close":1591},"2026-07-01",214.89999389648438,{"date":1593,"close":1594},"2026-07-02",221.75999450683594,{"date":101,"close":1596},220.8300018310547,{"date":1598,"close":1599},"2026-07-07",218.72000122070312,{"date":1601,"close":1602},"2026-07-08",217.4199981689453,{"date":1604,"close":1605},"2026-07-09",216.64999389648438,{"date":1607,"close":1608},"2026-07-10",216.50999450683594,{"date":1610,"close":1611},"2026-07-13",213.1999969482422,{"date":1613,"close":1614},"2026-07-14",211.07000732421875,{"date":1616,"close":1583},"2026-07-15",{"date":1618,"close":1619},"2026-07-16",216.22000122070312,{"date":1621,"close":1622},"2026-07-17",212.66000366210938,{"date":73,"close":1624},210.47999572753906,{"date":1626,"close":1627},"2026-07-21",210.25,{"date":1629,"close":1630},"2026-07-22",209.7899932861328,{"date":1632,"close":1633},"2026-07-23",214.38999938964844,{"date":224,"close":1635},217.3000030517578,{"count":228,"fetchedAt":1637,"source":219},"2026-07-29T21:19:18.114Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1639},"\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>",1785359957974]