[{"data":1,"prerenderedAt":1569},["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-CTS":25,"$f8ja0yZ4TQ5BWMN2CdFILfJuTcO_v5sZCkQCjQQjEGUw":26,"ticker-mcap-CTS":169,"ticker-profile-CTS":179,"ticker-earnings-CTS":193,"ticker-congress-CTS":198,"i-lucide:info":1567},{"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":165},{"identity":28,"transactions":33,"sectorSlug":145,"relatedTickers":146},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"26058","CTS CORP","Technology","CTS",[34,50,63,77,85,93,99,103,113,118,129,134,140],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-30T19:59:37.000Z","0000026058-26-000030-0","4","Pacioni Mark R.","VP, Chief Legal\u002FAdmin. Officer","D",61.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076620\u002F000002605826000030\u002F0000026058-26-000030-index.htm",531,7762,32672.43,"F","2026-07-29","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":49},"2026-07-07T00:00:00.000Z","0000026058-26-000029-0","Trivedi Pratik","President & CEO",60.34,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021858\u002F000002605826000029\u002F0000026058-26-000029-index.htm",14253,23635,860026.02,"A","2026-07-06","Stock award",{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73,"intentLabel":74,"signalQuality":75,"insiderHistory":76},"2026-06-03T00:00:00.000Z","0000026058-26-000028-0","O'SULLIVAN KIERAN M",63.3111,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566534\u002F000002605826000028\u002F0000026058-26-000028-index.htm",46955,390738,2972772.7005000003,"S","2026-06-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":72,"transactionDate":83,"intentLabel":74,"signalQuality":75,"insiderHistory":84},"0000026058-26-000028-1",66.2627,60388,330350,4001471.9275999996,"2026-06-02",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":68,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":72,"transactionDate":91,"intentLabel":74,"signalQuality":75,"insiderHistory":92},"0000026058-26-000028-2",66.6708,22657,307693,1510560.3156,"2026-06-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":64,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":60,"transactionDate":73,"intentLabel":62,"signalQuality":49},"0000026058-26-000027-0","Hawkins John M","Senior Vice President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2132585\u002F000002605826000027\u002F0000026058-26-000027-index.htm",1253,{"cik":29,"filedAt":64,"filingId":100,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":60,"transactionDate":73,"intentLabel":62,"signalQuality":49},"0000026058-26-000027-1",757,2010,{"cik":29,"filedAt":104,"filingId":105,"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":53,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2026-05-12T00:00:00.000Z","0000026058-26-000026-0","Chief Operating Officer",61.75,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2021858\u002F000002605826000026\u002F0000026058-26-000026-index.htm",1742,9696,107568.5,"2026-05-08",{"cik":29,"filedAt":104,"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":53,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"0000026058-26-000026-1",314,9382,19389.5,{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":60,"transactionDate":128,"intentLabel":62,"signalQuality":49},"2026-02-26T00:00:00.000Z","0000026058-26-000020-0","Agrawal Ashish","CFO",52.94,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1529275\u002F000002605826000020\u002F0000026058-26-000020-index.htm",4310,111054,228171.4,"2026-02-24",{"cik":29,"filedAt":119,"filingId":130,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0000026058-26-000020-1",2024,109030,107150.56,{"cik":29,"filedAt":119,"filingId":135,"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":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":128,"intentLabel":62,"signalQuality":49},"0000026058-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566534\u002F000002605826000019\u002F0000026058-26-000019-index.htm",16873,445219,893256.62,{"cik":29,"filedAt":119,"filingId":141,"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":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":128,"intentLabel":48,"signalQuality":49},"0000026058-26-000019-1",7526,437693,398426.44,"technology",[147,150,153,156,159,162],{"ticker":148,"issuerName":149},"CRWV","CoreWeave, Inc.",{"ticker":151,"issuerName":152},"DELL","Dell Technologies Inc.",{"ticker":154,"issuerName":155},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":157,"issuerName":158},"VICR","VICOR CORP",{"ticker":160,"issuerName":161},"NET","Cloudflare, Inc.",{"ticker":163,"issuerName":164},"RDDT","Reddit, Inc.",{"count":166,"fetchedAt":167,"source":168},13,"2026-08-06T18:05:49.908Z","sqlite",{"data":170,"meta":176},{"value":171,"quality":172,"closeDate":173,"ageDays":174,"sharesAsOf":175},1923159187.6810455,"fresh","2026-08-04",2,"2026-04-22",{"count":177,"fetchedAt":178,"source":168},1,"2026-08-06T18:05:49.909Z",{"data":180,"meta":192},{"ticker":32,"ceo":181,"industry":182,"fullTimeEmployees":183,"ipoDate":184,"country":185,"state":186,"city":187,"website":188,"exchangeShort":25,"marketCap":25,"beta":189,"range52w":190,"fetchedAt":191},"Kieran O'Sullivan","Hardware, Equipment & Parts",3492,"1980-03-17","US","IL","Lisle","https:\u002F\u002Fwww.ctscorp.com",1.037,"36.03-69.55","2026-07-15T06:01:19.285Z",{"count":177,"fetchedAt":178,"source":168},{"data":194,"meta":196},{"ticker":32,"points":195},[],{"count":177,"fetchedAt":197,"source":168},"2026-08-06T18:05:49.910Z",{"data":199,"meta":1565},{"congressTrades":200,"insiderTrades":220,"priceHistory":234,"ticker":32},[201],{"amountLabel":202,"amountMax":203,"amountMid":204,"amountMin":205,"assetDescription":206,"assetType":207,"chamber":208,"district":209,"disclosureDate":210,"filingId":211,"ingestedAt":212,"memberName":213,"memberSlug":214,"owner":215,"party":216,"sourceLink":217,"ticker":32,"transactionDate":218,"type":219},"$15,001 - $50,000",50000,32501,15001,"CTS Corp","Stock","house","TX10","2026-05-11","michael-mccaul|CTS|2026-04-23|Sale|$15,001 - $50,000|Spouse","2026-05-12T10:27:11.243Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115820.pdf","2026-04-23","Sale",[221,222,223,224,225,226,227,228,229,230,231,232,233],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"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":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":72,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":68,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":72,"transactionDate":83},{"cik":29,"filedAt":64,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":68,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":72,"transactionDate":91},{"cik":29,"filedAt":64,"filingId":94,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":60,"transactionDate":73},{"cik":29,"filedAt":64,"filingId":100,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":97,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":60,"transactionDate":73},{"cik":29,"filedAt":104,"filingId":105,"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":53,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":104,"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":53,"ownerTitle":106,"ownershipType":40,"pricePerShare":107,"rawFilingUrl":108,"shares":115,"sharesOwnedAfter":116,"totalValue":117,"transactionCode":46,"transactionDate":112},{"cik":29,"filedAt":119,"filingId":120,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":60,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":130,"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":121,"ownerTitle":122,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":124,"shares":131,"sharesOwnedAfter":132,"totalValue":133,"transactionCode":46,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":135,"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":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":60,"transactionDate":128},{"cik":29,"filedAt":119,"filingId":141,"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":66,"ownerTitle":54,"ownershipType":40,"pricePerShare":123,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":46,"transactionDate":128},[235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,342,345,348,351,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,612,614,617,620,623,626,629,632,634,637,640,643,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,881,884,886,889,892,895,897,899,902,905,908,911,913,916,919,922,925,928,931,934,937,939,942,944,947,950,953,956,959,962,965,968,971,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1011,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1046,1049,1052,1054,1056,1059,1062,1064,1067,1070,1073,1075,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1126,1129,1131,1134,1137,1140,1143,1146,1149,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1441,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1563],{"date":236,"close":237},"2021-08-13",35.72999954223633,{"date":239,"close":240},"2021-08-20",35.04999923706055,{"date":242,"close":243},"2021-08-27",35.720001220703125,{"date":245,"close":246},"2021-09-03",34.29999923706055,{"date":248,"close":249},"2021-09-10",31.889999389648438,{"date":251,"close":252},"2021-09-17",32.099998474121094,{"date":254,"close":255},"2021-09-24",31.579999923706055,{"date":257,"close":258},"2021-10-01",31.690000534057617,{"date":260,"close":261},"2021-10-08",31.860000610351562,{"date":263,"close":264},"2021-10-15",30.219999313354492,{"date":266,"close":267},"2021-10-22",32.290000915527344,{"date":269,"close":270},"2021-10-29",35.619998931884766,{"date":272,"close":273},"2021-11-05",37.599998474121094,{"date":275,"close":276},"2021-11-12",37.34000015258789,{"date":278,"close":279},"2021-11-19",37.5099983215332,{"date":281,"close":282},"2021-11-26",35.56999969482422,{"date":284,"close":285},"2021-12-03",35.27000045776367,{"date":287,"close":288},"2021-12-10",35.08000183105469,{"date":290,"close":291},"2021-12-17",34.150001525878906,{"date":293,"close":294},"2021-12-23",36.31999969482422,{"date":296,"close":297},"2021-12-31",36.720001220703125,{"date":299,"close":300},"2022-01-07",36.290000915527344,{"date":302,"close":303},"2022-01-14",35.84000015258789,{"date":305,"close":306},"2022-01-21",33.61000061035156,{"date":308,"close":309},"2022-01-28",32.119998931884766,{"date":311,"close":312},"2022-02-04",32.45000076293945,{"date":314,"close":315},"2022-02-11",33.38999938964844,{"date":317,"close":318},"2022-02-18",35.529998779296875,{"date":320,"close":321},"2022-02-25",37.25,{"date":323,"close":324},"2022-03-04",34.66999816894531,{"date":326,"close":327},"2022-03-11",34.83000183105469,{"date":329,"close":330},"2022-03-18",36.130001068115234,{"date":332,"close":333},"2022-03-25",36.15999984741211,{"date":335,"close":336},"2022-04-01",36.369998931884766,{"date":338,"close":339},"2022-04-08",34.33000183105469,{"date":341,"close":246},"2022-04-14",{"date":343,"close":344},"2022-04-22",34.54999923706055,{"date":346,"close":347},"2022-04-29",35.369998931884766,{"date":349,"close":350},"2022-05-06",36.61000061035156,{"date":352,"close":353},"2022-05-13",36.150001525878906,{"date":355,"close":356},"2022-05-20",37.54999923706055,{"date":358,"close":359},"2022-05-27",40.540000915527344,{"date":361,"close":362},"2022-06-03",40.59000015258789,{"date":364,"close":365},"2022-06-10",38.439998626708984,{"date":367,"close":368},"2022-06-17",33.959999084472656,{"date":370,"close":315},"2022-06-24",{"date":372,"close":373},"2022-07-01",34.13999938964844,{"date":375,"close":376},"2022-07-08",33.380001068115234,{"date":378,"close":379},"2022-07-15",35.33000183105469,{"date":381,"close":382},"2022-07-22",37.459999084472656,{"date":384,"close":385},"2022-07-29",40.68000030517578,{"date":387,"close":388},"2022-08-05",40.83000183105469,{"date":390,"close":391},"2022-08-12",42.29999923706055,{"date":393,"close":394},"2022-08-19",43.43000030517578,{"date":396,"close":397},"2022-08-26",42.5,{"date":399,"close":400},"2022-09-02",41.310001373291016,{"date":402,"close":403},"2022-09-09",42.56999969482422,{"date":405,"close":406},"2022-09-16",42.619998931884766,{"date":408,"close":409},"2022-09-23",41.09000015258789,{"date":411,"close":412},"2022-09-30",41.650001525878906,{"date":414,"close":415},"2022-10-07",42.58000183105469,{"date":417,"close":418},"2022-10-14",41.83000183105469,{"date":420,"close":421},"2022-10-21",43.90999984741211,{"date":423,"close":424},"2022-10-28",38.130001068115234,{"date":426,"close":427},"2022-11-04",41.209999084472656,{"date":429,"close":430},"2022-11-11",41.470001220703125,{"date":432,"close":433},"2022-11-18",42.220001220703125,{"date":435,"close":436},"2022-11-25",42.0099983215332,{"date":438,"close":439},"2022-12-02",42.97999954223633,{"date":441,"close":442},"2022-12-09",39.5,{"date":444,"close":445},"2022-12-16",38.400001525878906,{"date":447,"close":448},"2022-12-23",38.90999984741211,{"date":450,"close":451},"2022-12-30",39.41999816894531,{"date":453,"close":454},"2023-01-06",42.540000915527344,{"date":456,"close":457},"2023-01-13",46.310001373291016,{"date":459,"close":460},"2023-01-20",45.86000061035156,{"date":462,"close":463},"2023-01-27",44.22999954223633,{"date":465,"close":466},"2023-02-03",47.209999084472656,{"date":468,"close":469},"2023-02-10",45.65999984741211,{"date":471,"close":472},"2023-02-17",44.900001525878906,{"date":474,"close":394},"2023-02-24",{"date":476,"close":477},"2023-03-03",44.779998779296875,{"date":479,"close":480},"2023-03-10",44.029998779296875,{"date":482,"close":483},"2023-03-17",44.9900016784668,{"date":485,"close":486},"2023-03-24",44.970001220703125,{"date":488,"close":489},"2023-03-31",49.459999084472656,{"date":491,"close":492},"2023-04-06",44.72999954223633,{"date":494,"close":495},"2023-04-14",46.029998779296875,{"date":497,"close":498},"2023-04-21",44.380001068115234,{"date":500,"close":501},"2023-04-28",39.209999084472656,{"date":503,"close":504},"2023-05-05",41.40999984741211,{"date":506,"close":507},"2023-05-12",42.5099983215332,{"date":509,"close":510},"2023-05-19",44.2599983215332,{"date":512,"close":513},"2023-05-26",45.880001068115234,{"date":515,"close":516},"2023-06-02",46.5099983215332,{"date":518,"close":519},"2023-06-09",46.68000030517578,{"date":521,"close":522},"2023-06-16",44.36000061035156,{"date":524,"close":525},"2023-06-23",41.33000183105469,{"date":527,"close":528},"2023-06-30",42.630001068115234,{"date":530,"close":531},"2023-07-07",41,{"date":533,"close":534},"2023-07-14",42.7599983215332,{"date":536,"close":537},"2023-07-21",41.93000030517578,{"date":539,"close":540},"2023-07-28",42.61000061035156,{"date":542,"close":543},"2023-08-04",45.290000915527344,{"date":545,"close":546},"2023-08-11",44.560001373291016,{"date":548,"close":549},"2023-08-18",43.75,{"date":551,"close":552},"2023-08-25",44.849998474121094,{"date":554,"close":555},"2023-09-01",44.81999969482422,{"date":557,"close":558},"2023-09-08",41.08000183105469,{"date":560,"close":561},"2023-09-15",41.68000030517578,{"date":563,"close":564},"2023-09-22",40.84000015258789,{"date":566,"close":567},"2023-09-29",41.7400016784668,{"date":569,"close":570},"2023-10-06",42.040000915527344,{"date":572,"close":573},"2023-10-13",39.47999954223633,{"date":575,"close":576},"2023-10-20",39.16999816894531,{"date":578,"close":579},"2023-10-27",36.689998626708984,{"date":581,"close":582},"2023-11-03",40.72999954223633,{"date":584,"close":585},"2023-11-10",38.47999954223633,{"date":587,"close":588},"2023-11-17",39.72999954223633,{"date":590,"close":591},"2023-11-24",39.77000045776367,{"date":593,"close":594},"2023-12-01",39.869998931884766,{"date":596,"close":597},"2023-12-08",40.849998474121094,{"date":599,"close":600},"2023-12-15",42.77000045776367,{"date":602,"close":603},"2023-12-22",42.529998779296875,{"date":605,"close":606},"2023-12-29",43.7400016784668,{"date":608,"close":609},"2024-01-05",42.599998474121094,{"date":611,"close":537},"2024-01-12",{"date":613,"close":436},"2024-01-19",{"date":615,"close":616},"2024-01-26",41.7599983215332,{"date":618,"close":619},"2024-02-02",42.130001068115234,{"date":621,"close":622},"2024-02-09",45.7400016784668,{"date":624,"close":625},"2024-02-16",45.56999969482422,{"date":627,"close":628},"2024-02-23",45.040000915527344,{"date":630,"close":631},"2024-03-01",45.060001373291016,{"date":633,"close":546},"2024-03-08",{"date":635,"close":636},"2024-03-15",44.91999816894531,{"date":638,"close":639},"2024-03-22",45.630001068115234,{"date":641,"close":642},"2024-03-28",46.790000915527344,{"date":644,"close":645},"2024-04-05",44.79999923706055,{"date":647,"close":648},"2024-04-12",45.970001220703125,{"date":650,"close":394},"2024-04-19",{"date":652,"close":653},"2024-04-26",46.15999984741211,{"date":655,"close":656},"2024-05-03",49.59000015258789,{"date":658,"close":659},"2024-05-10",51.59000015258789,{"date":661,"close":662},"2024-05-17",52.54999923706055,{"date":664,"close":665},"2024-05-24",52.86000061035156,{"date":667,"close":668},"2024-05-31",52.95000076293945,{"date":670,"close":671},"2024-06-07",52.63999938964844,{"date":673,"close":674},"2024-06-14",50.43000030517578,{"date":676,"close":677},"2024-06-21",50.790000915527344,{"date":679,"close":680},"2024-06-28",50.630001068115234,{"date":682,"close":683},"2024-07-05",49.310001373291016,{"date":685,"close":686},"2024-07-12",51.79999923706055,{"date":688,"close":689},"2024-07-19",52.599998474121094,{"date":691,"close":692},"2024-07-26",52.290000915527344,{"date":694,"close":495},"2024-08-02",{"date":696,"close":697},"2024-08-09",45.540000915527344,{"date":699,"close":700},"2024-08-16",47.52000045776367,{"date":702,"close":703},"2024-08-23",49.65999984741211,{"date":705,"close":706},"2024-08-30",49.25,{"date":708,"close":709},"2024-09-06",45.279998779296875,{"date":711,"close":712},"2024-09-13",47.029998779296875,{"date":714,"close":715},"2024-09-20",47.9900016784668,{"date":717,"close":718},"2024-09-27",48.380001068115234,{"date":720,"close":721},"2024-10-04",48.099998474121094,{"date":723,"close":724},"2024-10-11",48.25,{"date":726,"close":727},"2024-10-18",48.38999938964844,{"date":729,"close":730},"2024-10-25",47.75,{"date":732,"close":733},"2024-11-01",51.16999816894531,{"date":735,"close":736},"2024-11-08",57.970001220703125,{"date":738,"close":739},"2024-11-15",53.15999984741211,{"date":741,"close":742},"2024-11-22",54.290000915527344,{"date":744,"close":745},"2024-11-29",54.90999984741211,{"date":747,"close":748},"2024-12-06",54.810001373291016,{"date":750,"close":751},"2024-12-13",56.459999084472656,{"date":753,"close":754},"2024-12-20",52.20000076293945,{"date":756,"close":757},"2024-12-27",53.119998931884766,{"date":759,"close":760},"2025-01-03",52.47999954223633,{"date":762,"close":763},"2025-01-10",49.900001525878906,{"date":765,"close":766},"2025-01-17",51.63999938964844,{"date":768,"close":769},"2025-01-24",52.25,{"date":771,"close":772},"2025-01-31",51.09000015258789,{"date":774,"close":775},"2025-02-07",46.470001220703125,{"date":777,"close":778},"2025-02-14",46.22999954223633,{"date":780,"close":781},"2025-02-21",45.79999923706055,{"date":783,"close":784},"2025-02-28",44.65999984741211,{"date":786,"close":787},"2025-03-07",43.880001068115234,{"date":789,"close":790},"2025-03-14",42.45000076293945,{"date":792,"close":793},"2025-03-21",42.369998931884766,{"date":795,"close":796},"2025-03-28",42.15999984741211,{"date":798,"close":799},"2025-04-04",36.04999923706055,{"date":801,"close":802},"2025-04-11",37.130001068115234,{"date":804,"close":805},"2025-04-17",37.58000183105469,{"date":807,"close":808},"2025-04-25",40.099998474121094,{"date":810,"close":811},"2025-05-02",39.810001373291016,{"date":813,"close":814},"2025-05-09",39.90999984741211,{"date":816,"close":817},"2025-05-16",43.220001220703125,{"date":819,"close":820},"2025-05-23",39.66999816894531,{"date":822,"close":823},"2025-05-30",40.689998626708984,{"date":825,"close":826},"2025-06-06",41.86000061035156,{"date":828,"close":829},"2025-06-13",41.16999816894531,{"date":831,"close":427},"2025-06-20",{"date":833,"close":834},"2025-06-27",43.619998931884766,{"date":836,"close":837},"2025-07-03",44.619998931884766,{"date":839,"close":840},"2025-07-11",41.900001525878906,{"date":842,"close":843},"2025-07-18",41.02000045776367,{"date":845,"close":846},"2025-07-25",41.43000030517578,{"date":848,"close":365},"2025-08-01",{"date":850,"close":851},"2025-08-04",38.9900016784668,{"date":853,"close":854},"2025-08-05",38.93000030517578,{"date":856,"close":857},"2025-08-06",38.40999984741211,{"date":859,"close":860},"2025-08-07",38.56999969482422,{"date":862,"close":863},"2025-08-08",39.18000030517578,{"date":865,"close":866},"2025-08-11",39.61000061035156,{"date":868,"close":869},"2025-08-12",41.400001525878906,{"date":871,"close":872},"2025-08-13",42.59000015258789,{"date":874,"close":875},"2025-08-14",41.54999923706055,{"date":877,"close":878},"2025-08-15",40.970001220703125,{"date":880,"close":400},"2025-08-18",{"date":882,"close":883},"2025-08-19",41.61000061035156,{"date":885,"close":875},"2025-08-20",{"date":887,"close":888},"2025-08-21",41.540000915527344,{"date":890,"close":891},"2025-08-22",43.540000915527344,{"date":893,"close":894},"2025-08-25",42.790000915527344,{"date":896,"close":609},"2025-08-26",{"date":898,"close":406},"2025-08-27",{"date":900,"close":901},"2025-08-28",42.93000030517578,{"date":903,"close":904},"2025-08-29",42.4900016784668,{"date":906,"close":907},"2025-09-02",42.08000183105469,{"date":909,"close":910},"2025-09-03",41.959999084472656,{"date":912,"close":872},"2025-09-04",{"date":914,"close":915},"2025-09-05",42.349998474121094,{"date":917,"close":918},"2025-09-08",42.11000061035156,{"date":920,"close":921},"2025-09-09",41.22999954223633,{"date":923,"close":924},"2025-09-10",41.459999084472656,{"date":926,"close":927},"2025-09-11",42.7400016784668,{"date":929,"close":930},"2025-09-12",41.709999084472656,{"date":932,"close":933},"2025-09-15",42.060001373291016,{"date":935,"close":936},"2025-09-16",41.66999816894531,{"date":938,"close":846},"2025-09-17",{"date":940,"close":941},"2025-09-18",42.65999984741211,{"date":943,"close":930},"2025-09-19",{"date":945,"close":946},"2025-09-22",41.84000015258789,{"date":948,"close":949},"2025-09-23",41.65999984741211,{"date":951,"close":952},"2025-09-24",40.86000061035156,{"date":954,"close":955},"2025-09-25",39.689998626708984,{"date":957,"close":958},"2025-09-26",39.31999969482422,{"date":960,"close":961},"2025-09-29",38.779998779296875,{"date":963,"close":964},"2025-09-30",39.939998626708984,{"date":966,"close":967},"2025-10-01",39.59000015258789,{"date":969,"close":970},"2025-10-02",39.75,{"date":972,"close":820},"2025-10-03",{"date":974,"close":975},"2025-10-06",40.09000015258789,{"date":977,"close":978},"2025-10-07",38.290000915527344,{"date":980,"close":981},"2025-10-08",38.77000045776367,{"date":983,"close":984},"2025-10-09",38.310001373291016,{"date":986,"close":987},"2025-10-10",36.7400016784668,{"date":989,"close":990},"2025-10-13",36.470001220703125,{"date":992,"close":993},"2025-10-14",38.2400016784668,{"date":995,"close":820},"2025-10-15",{"date":997,"close":998},"2025-10-16",41.0099983215332,{"date":1000,"close":1001},"2025-10-17",40.029998779296875,{"date":1003,"close":1004},"2025-10-20",41.220001220703125,{"date":1006,"close":1007},"2025-10-21",41.29999923706055,{"date":1009,"close":1010},"2025-10-22",40.97999954223633,{"date":1012,"close":796},"2025-10-23",{"date":1014,"close":796},"2025-10-24",{"date":1016,"close":1017},"2025-10-27",42.439998626708984,{"date":1019,"close":1020},"2025-10-28",40.5099983215332,{"date":1022,"close":1023},"2025-10-29",41.130001068115234,{"date":1025,"close":1026},"2025-10-30",40.7599983215332,{"date":1028,"close":1029},"2025-10-31",41.5099983215332,{"date":1031,"close":1032},"2025-11-03",41.63999938964844,{"date":1034,"close":1035},"2025-11-04",41.95000076293945,{"date":1037,"close":1038},"2025-11-05",43.2599983215332,{"date":1040,"close":998},"2025-11-06",{"date":1042,"close":1043},"2025-11-07",40.720001220703125,{"date":1045,"close":1007},"2025-11-10",{"date":1047,"close":1048},"2025-11-11",41.36000061035156,{"date":1050,"close":1051},"2025-11-12",42.34000015258789,{"date":1053,"close":790},"2025-11-13",{"date":1055,"close":915},"2025-11-14",{"date":1057,"close":1058},"2025-11-17",41.040000915527344,{"date":1060,"close":1061},"2025-11-18",41.349998474121094,{"date":1063,"close":537},"2025-11-19",{"date":1065,"close":1066},"2025-11-20",40.290000915527344,{"date":1068,"close":1069},"2025-11-21",41.79999923706055,{"date":1071,"close":1072},"2025-11-24",42.310001373291016,{"date":1074,"close":507},"2025-11-25",{"date":1076,"close":415},"2025-11-26",{"date":1078,"close":1079},"2025-11-28",42.33000183105469,{"date":1081,"close":397},"2025-12-01",{"date":1083,"close":1084},"2025-12-02",43.65999984741211,{"date":1086,"close":1087},"2025-12-03",45.130001068115234,{"date":1089,"close":1090},"2025-12-04",44.33000183105469,{"date":1092,"close":1093},"2025-12-05",44.459999084472656,{"date":1095,"close":1096},"2025-12-08",43.709999084472656,{"date":1098,"close":1099},"2025-12-09",43.11000061035156,{"date":1101,"close":1102},"2025-12-10",44.7400016784668,{"date":1104,"close":1105},"2025-12-11",45.52000045776367,{"date":1107,"close":1108},"2025-12-12",44.470001220703125,{"date":1110,"close":1111},"2025-12-15",44.130001068115234,{"date":1113,"close":1114},"2025-12-16",44.52000045776367,{"date":1116,"close":1117},"2025-12-17",43.470001220703125,{"date":1119,"close":1120},"2025-12-18",43.95000076293945,{"date":1122,"close":1123},"2025-12-19",43.83000183105469,{"date":1125,"close":787},"2025-12-22",{"date":1127,"close":1128},"2025-12-23",43.9900016784668,{"date":1130,"close":498},"2025-12-24",{"date":1132,"close":1133},"2025-12-26",44.45000076293945,{"date":1135,"close":1136},"2025-12-29",44,{"date":1138,"close":1139},"2025-12-30",43.40999984741211,{"date":1141,"close":1142},"2025-12-31",42.869998931884766,{"date":1144,"close":1145},"2026-01-02",43.849998474121094,{"date":1147,"close":1148},"2026-01-05",44.5,{"date":1150,"close":1105},"2026-01-06",{"date":1152,"close":1153},"2026-01-07",45.11000061035156,{"date":1155,"close":1156},"2026-01-08",45.68000030517578,{"date":1158,"close":1159},"2026-01-09",46.04999923706055,{"date":1161,"close":1162},"2026-01-12",46.38999938964844,{"date":1164,"close":1165},"2026-01-13",46.91999816894531,{"date":1167,"close":1168},"2026-01-14",46.9900016784668,{"date":1170,"close":1171},"2026-01-15",48.400001525878906,{"date":1173,"close":1174},"2026-01-16",48.2599983215332,{"date":1176,"close":1177},"2026-01-20",47.56999969482422,{"date":1179,"close":1180},"2026-01-21",49.91999816894531,{"date":1182,"close":1183},"2026-01-22",51.06999969482422,{"date":1185,"close":1186},"2026-01-23",49.72999954223633,{"date":1188,"close":1189},"2026-01-26",50.18000030517578,{"date":1191,"close":1183},"2026-01-27",{"date":1193,"close":1194},"2026-01-28",50.439998626708984,{"date":1196,"close":1197},"2026-01-29",51.97999954223633,{"date":1199,"close":1200},"2026-01-30",51.40999984741211,{"date":1202,"close":757},"2026-02-02",{"date":1204,"close":1205},"2026-02-03",53.279998779296875,{"date":1207,"close":1208},"2026-02-04",53.83000183105469,{"date":1210,"close":1211},"2026-02-05",54.189998626708984,{"date":1213,"close":1214},"2026-02-06",55.779998779296875,{"date":1216,"close":1217},"2026-02-09",55.58000183105469,{"date":1219,"close":1220},"2026-02-10",57.290000915527344,{"date":1222,"close":1223},"2026-02-11",57.150001525878906,{"date":1225,"close":1226},"2026-02-12",56.91999816894531,{"date":1228,"close":1229},"2026-02-13",57.459999084472656,{"date":1231,"close":1232},"2026-02-17",56,{"date":1234,"close":1235},"2026-02-18",54.29999923706055,{"date":1237,"close":1238},"2026-02-19",53.400001525878906,{"date":1240,"close":1241},"2026-02-20",53.75,{"date":1243,"close":1244},"2026-02-23",52.209999084472656,{"date":128,"close":1246},52.939998626708984,{"date":1248,"close":1249},"2026-02-25",53.220001220703125,{"date":1251,"close":1252},"2026-02-26",53.380001068115234,{"date":1254,"close":1255},"2026-02-27",52.65999984741211,{"date":1257,"close":1258},"2026-03-02",51.95000076293945,{"date":1260,"close":1261},"2026-03-03",51.209999084472656,{"date":1263,"close":1264},"2026-03-04",51.93000030517578,{"date":1266,"close":1267},"2026-03-05",51.189998626708984,{"date":1269,"close":1270},"2026-03-06",47.900001525878906,{"date":1272,"close":1273},"2026-03-09",47.47999954223633,{"date":1275,"close":1276},"2026-03-10",48.11000061035156,{"date":1278,"close":1279},"2026-03-11",48.2400016784668,{"date":1281,"close":1282},"2026-03-12",46.779998779296875,{"date":1284,"close":1285},"2026-03-13",45.790000915527344,{"date":1287,"close":1288},"2026-03-16",46.0099983215332,{"date":1290,"close":457},"2026-03-17",{"date":1292,"close":1293},"2026-03-18",46.630001068115234,{"date":1295,"close":1296},"2026-03-19",47.20000076293945,{"date":1298,"close":1299},"2026-03-20",46.16999816894531,{"date":1301,"close":1302},"2026-03-23",48.63999938964844,{"date":1304,"close":1305},"2026-03-24",50.040000915527344,{"date":1307,"close":1308},"2026-03-25",50.34000015258789,{"date":1310,"close":1311},"2026-03-26",48.65999984741211,{"date":1313,"close":1314},"2026-03-27",47.84000015258789,{"date":1316,"close":1317},"2026-03-30",46.63999938964844,{"date":1319,"close":1320},"2026-03-31",47.7599983215332,{"date":1322,"close":1323},"2026-04-01",48.439998626708984,{"date":1325,"close":1326},"2026-04-02",48.34000015258789,{"date":1328,"close":1171},"2026-04-06",{"date":1330,"close":489},"2026-04-07",{"date":1332,"close":1333},"2026-04-08",51.150001525878906,{"date":1335,"close":1336},"2026-04-09",53.38999938964844,{"date":1338,"close":1339},"2026-04-10",54.939998626708984,{"date":1341,"close":1342},"2026-04-13",55.56999969482422,{"date":1344,"close":1345},"2026-04-14",55.560001373291016,{"date":1347,"close":1348},"2026-04-15",54.540000915527344,{"date":1350,"close":1351},"2026-04-16",54.59000015258789,{"date":1353,"close":1354},"2026-04-17",55.130001068115234,{"date":1356,"close":1357},"2026-04-20",54.81999969482422,{"date":1359,"close":1360},"2026-04-21",55.119998931884766,{"date":175,"close":1362},54.34000015258789,{"date":218,"close":1364},55.529998779296875,{"date":1366,"close":1367},"2026-04-24",56.77000045776367,{"date":1369,"close":1370},"2026-04-27",55.97999954223633,{"date":1372,"close":1373},"2026-04-28",54.27000045776367,{"date":1375,"close":1376},"2026-04-29",54.43000030517578,{"date":1378,"close":1379},"2026-04-30",57.099998474121094,{"date":1381,"close":1382},"2026-05-01",57,{"date":1384,"close":1385},"2026-05-04",56.529998779296875,{"date":1387,"close":1388},"2026-05-05",58.06999969482422,{"date":1390,"close":1391},"2026-05-06",60,{"date":1393,"close":1394},"2026-05-07",59.849998474121094,{"date":112,"close":107},{"date":210,"close":1397},61.4900016784668,{"date":1399,"close":1400},"2026-05-12",58.65999984741211,{"date":1402,"close":1403},"2026-05-13",59.47999954223633,{"date":1405,"close":1406},"2026-05-14",61.290000915527344,{"date":1408,"close":1409},"2026-05-15",58.31999969482422,{"date":1411,"close":1412},"2026-05-18",56.939998626708984,{"date":1414,"close":1415},"2026-05-19",57.06999969482422,{"date":1417,"close":1418},"2026-05-20",59.40999984741211,{"date":1420,"close":1421},"2026-05-21",59.90999984741211,{"date":1423,"close":1424},"2026-05-22",62.31999969482422,{"date":1426,"close":1427},"2026-05-26",65.25,{"date":1429,"close":1430},"2026-05-27",65.12000274658203,{"date":1432,"close":1433},"2026-05-28",64.79000091552734,{"date":1435,"close":1436},"2026-05-29",64.20999908447266,{"date":73,"close":1438},63.88999938964844,{"date":83,"close":1440},66.72000122070312,{"date":91,"close":1442},67.04000091552734,{"date":1444,"close":1445},"2026-06-04",66.27999877929688,{"date":1447,"close":1448},"2026-06-05",62.849998474121094,{"date":1450,"close":1451},"2026-06-08",65.20999908447266,{"date":1453,"close":1454},"2026-06-09",66.2699966430664,{"date":1456,"close":1457},"2026-06-10",64.80999755859375,{"date":1459,"close":1460},"2026-06-11",67.87999725341797,{"date":1462,"close":1463},"2026-06-12",66.12999725341797,{"date":1465,"close":1466},"2026-06-15",66.62999725341797,{"date":1468,"close":1469},"2026-06-16",64.80000305175781,{"date":1471,"close":1472},"2026-06-17",64.72000122070312,{"date":1474,"close":1475},"2026-06-18",67,{"date":1477,"close":1478},"2026-06-22",68.30999755859375,{"date":1480,"close":1481},"2026-06-23",65.8499984741211,{"date":1483,"close":1484},"2026-06-24",67.01000213623047,{"date":1486,"close":1487},"2026-06-25",66.81999969482422,{"date":1489,"close":1490},"2026-06-26",65,{"date":1492,"close":1493},"2026-06-29",64.56999969482422,{"date":1495,"close":1496},"2026-06-30",65.19000244140625,{"date":1498,"close":1499},"2026-07-01",63.83000183105469,{"date":1501,"close":1502},"2026-07-02",60.5,{"date":61,"close":1504},60.34000015258789,{"date":1506,"close":1507},"2026-07-07",59.150001525878906,{"date":1509,"close":1510},"2026-07-08",59.060001373291016,{"date":1512,"close":1513},"2026-07-09",60.959999084472656,{"date":1515,"close":1516},"2026-07-10",60.13999938964844,{"date":1518,"close":1519},"2026-07-13",59.06999969482422,{"date":1521,"close":1522},"2026-07-14",60.04999923706055,{"date":1524,"close":1525},"2026-07-15",59.38999938964844,{"date":1527,"close":1403},"2026-07-16",{"date":1529,"close":1530},"2026-07-17",59.400001525878906,{"date":1532,"close":1533},"2026-07-20",59.20000076293945,{"date":1535,"close":1536},"2026-07-21",61.310001373291016,{"date":1538,"close":1539},"2026-07-22",60.130001068115234,{"date":1541,"close":1542},"2026-07-23",60.91999816894531,{"date":1544,"close":1545},"2026-07-24",59.9900016784668,{"date":1547,"close":1548},"2026-07-27",60.40999984741211,{"date":1550,"close":1551},"2026-07-28",64.81999969482422,{"date":47,"close":1553},61.529998779296875,{"date":1555,"close":1556},"2026-07-30",62.70000076293945,{"date":1558,"close":1559},"2026-07-31",64.12000274658203,{"date":1561,"close":1562},"2026-08-03",65.2300033569336,{"date":173,"close":1564},67.26000213623047,{"count":177,"fetchedAt":1566,"source":168},"2026-08-06T18:05:49.957Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1568},"\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>",1786039549843]