[{"data":1,"prerenderedAt":1152},["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-KN":25,"$fD8PbczURztU3TUmFWU_ONMQ63Sn77GbIdxnXECIIeZI":26,"ticker-mcap-KN":193,"ticker-profile-KN":202,"ticker-earnings-KN":216,"ticker-congress-KN":220,"i-lucide:info":1150},{"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":189},{"identity":28,"transactions":33,"sectorSlug":169,"relatedTickers":170},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1587523","Knowles Corp","Manufacturing","KN",[34,51,58,72,82,95,106,114,117,122,127,132,137,142,147,154,159,164],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"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,"insiderHistory":50},"2026-05-29T00:00:00.000Z","0001598086-26-000005-0","4","Giesecke Daniel J.","Senior Vice President & COO","D",37.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598086\u002F000159808626000005\u002F0001598086-26-000005-index.htm",10189,185867,380355.37,"S","2026-05-27","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001598086-26-000005-1",37.31,10012,175855,373547.72000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69,"intentLabel":70,"signalQuality":71},"2026-05-07T16:50:11.000Z","0001535760-26-000008-0","Niew Jeffrey","President & CEO",16.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587523\u002F000153576026000008\u002F0001535760-26-000008-index.htm",142857,1026576,2395711.89,"M","2026-05-05","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":59,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":69,"intentLabel":77,"signalQuality":78,"insiderHistory":79},"0001535760-26-000008-1",33.25,883719,4749995.25,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":80,"isFirstFiling":6,"priorFilingDate":81},184,"2025-11-04T00:00:00.000Z",{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":46,"transactionDate":91,"intentLabel":92,"signalQuality":93,"insiderHistory":94},"2026-04-30T20:55:52.000Z","0001745084-26-000006-0","Bastarrica Air A. Jr.","Vice President, Controller",30.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745084\u002F000174508426000006\u002Fedgardoc.xml",3623,111986.93000000001,"2026-04-30","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":105},"2026-04-29T23:01:03.000Z","0001667921-26-000001-0","Li Ye Jane","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667921\u002F000166792126000001\u002Fedgardoc.xml",7424,"G","2026-02-03","Gift","non-discretionary",{"cik":29,"filedAt":96,"filingId":107,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"0001667921-26-000001-1",30.33,6265,190017.44999999998,"A","2026-04-28","Stock award",{"cik":29,"filedAt":96,"filingId":115,"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":98,"ownerTitle":99,"ownershipType":116,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":105},"0001667921-26-000001-2","I",{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":121,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:42:00.000Z","0001593411-26-000001-0","WISHART MICHAEL S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1593411\u002F000159341126000001\u002Fedgardoc.xml",{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":126,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:35:45.000Z","0001196914-26-000002-0","SHAVERS CHERYL L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587523\u002F000119691426000002\u002Fedgardoc.xml",{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":131,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:33:47.000Z","0001504939-26-000001-0","Crowley Daniel J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587523\u002F000150493926000001\u002Fedgardoc.xml",{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":136,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:32:17.000Z","0001529005-26-000001-0","Cardew Jason M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587523\u002F000152900526000001\u002Fedgardoc.xml",{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":141,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:30:12.000Z","0001268517-26-000005-0","BARNES KEITH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1587523\u002F000126851726000005\u002Fedgardoc.xml",{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":146,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":105},"2026-04-29T22:26:03.000Z","0001949708-26-000001-0","Angelini Laura","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949708\u002F000194970826000001\u002Fedgardoc.xml",{"cik":29,"filedAt":81,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":68,"transactionDate":153,"intentLabel":70,"signalQuality":71},"0001535760-25-000002-0",16.07,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535760\u002F000153576025000002\u002F0001535760-25-000002-index.htm",98252,1578909.6400000001,"2025-10-31",{"cik":29,"filedAt":81,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":46,"transactionDate":153,"intentLabel":77,"signalQuality":78,"insiderHistory":158},"0001535760-25-000002-1",23.7148,2330026.5296,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":81,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":68,"transactionDate":163,"intentLabel":70,"signalQuality":71},"0001535760-25-000002-2",38404,617152.28,"2025-11-03",{"cik":29,"filedAt":81,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":150,"shares":161,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":46,"transactionDate":163,"intentLabel":77,"signalQuality":78,"insiderHistory":168},"0001535760-25-000002-3",23.5498,904406.5192000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[171,174,177,180,183,186],{"ticker":172,"issuerName":173},"ANET","Arista Networks, Inc.",{"ticker":175,"issuerName":176},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":178,"issuerName":179},"HSY","HERSHEY CO",{"ticker":181,"issuerName":182},"TDG","TransDigm Group INC",{"ticker":184,"issuerName":185},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":187,"issuerName":188},"LZB","LA-Z-BOY INC",{"count":190,"fetchedAt":191,"source":192},18,"2026-07-22T14:10:27.228Z","sqlite",{"data":194,"meta":200},{"value":195,"quality":196,"closeDate":197,"ageDays":198,"sharesAsOf":199},3170878177.0996857,"fresh","2026-07-21",1,"2026-04-24",{"count":198,"fetchedAt":201,"source":192},"2026-07-22T14:10:27.229Z",{"data":203,"meta":215},{"ticker":32,"ceo":204,"industry":205,"fullTimeEmployees":206,"ipoDate":207,"country":208,"state":209,"city":210,"website":211,"exchangeShort":25,"marketCap":25,"beta":212,"range52w":213,"fetchedAt":214},"Jeffrey S. Niew","Communication Equipment",5500,"2014-02-14","US","IL","Itasca","https:\u002F\u002Fwww.knowles.com",1.611,"17.34-42.93","2026-07-01T13:00:57.234Z",{"count":198,"fetchedAt":201,"source":192},{"data":217,"meta":219},{"ticker":32,"points":218},[],{"count":198,"fetchedAt":201,"source":192},{"data":221,"meta":1148},{"congressTrades":222,"insiderTrades":223,"priceHistory":242,"ticker":32},[],[224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240,241],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":68,"transactionDate":69},{"cik":29,"filedAt":59,"filingId":73,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":46,"transactionDate":69},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":25,"totalValue":90,"transactionCode":46,"transactionDate":91},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":96,"filingId":107,"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":98,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":96,"filingId":115,"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":98,"ownerTitle":99,"ownershipType":116,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":25,"totalValue":4,"transactionCode":102,"transactionDate":103},{"cik":29,"filedAt":118,"filingId":119,"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":120,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":121,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":123,"filingId":124,"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":125,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":126,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":128,"filingId":129,"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":130,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":131,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":133,"filingId":134,"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":135,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":136,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":138,"filingId":139,"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":140,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":141,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":143,"filingId":144,"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":145,"ownerTitle":99,"ownershipType":40,"pricePerShare":108,"rawFilingUrl":146,"shares":109,"sharesOwnedAfter":25,"totalValue":110,"transactionCode":111,"transactionDate":112},{"cik":29,"filedAt":81,"filingId":148,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":152,"transactionCode":68,"transactionDate":153},{"cik":29,"filedAt":81,"filingId":155,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":156,"rawFilingUrl":150,"shares":151,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":46,"transactionDate":153},{"cik":29,"filedAt":81,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":149,"rawFilingUrl":150,"shares":161,"sharesOwnedAfter":25,"totalValue":162,"transactionCode":68,"transactionDate":163},{"cik":29,"filedAt":81,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":150,"shares":161,"sharesOwnedAfter":25,"totalValue":167,"transactionCode":46,"transactionDate":163},[243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,410,413,416,419,422,425,428,430,433,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,516,519,522,525,528,531,533,536,539,542,545,548,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,630,632,635,637,640,642,643,646,649,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,698,701,704,707,710,713,715,718,720,722,725,728,731,733,736,738,741,744,747,750,753,756,759,762,765,768,770,772,774,777,779,782,785,787,790,793,796,799,802,805,808,811,814,816,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,919,922,925,927,930,933,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,979,982,984,987,989,992,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1135,1138,1141,1143,1146],{"date":244,"close":245},"2024-05-03",16.56999969482422,{"date":247,"close":248},"2024-05-10",17.25,{"date":250,"close":251},"2024-05-17",17.420000076293945,{"date":253,"close":254},"2024-05-24",17.440000534057617,{"date":256,"close":257},"2024-05-31",17.520000457763672,{"date":259,"close":260},"2024-06-07",17.5,{"date":262,"close":263},"2024-06-14",17.489999771118164,{"date":265,"close":266},"2024-06-21",17.059999465942383,{"date":268,"close":269},"2024-06-28",17.260000228881836,{"date":271,"close":272},"2024-07-05",16.8700008392334,{"date":274,"close":275},"2024-07-12",18.709999084472656,{"date":277,"close":278},"2024-07-19",18.299999237060547,{"date":280,"close":281},"2024-07-26",18.559999465942383,{"date":283,"close":284},"2024-08-02",17.149999618530273,{"date":286,"close":287},"2024-08-09",17.06999969482422,{"date":289,"close":290},"2024-08-16",17.75,{"date":292,"close":293},"2024-08-23",18.420000076293945,{"date":295,"close":296},"2024-08-30",18.450000762939453,{"date":298,"close":299},"2024-09-06",16.780000686645508,{"date":301,"close":302},"2024-09-13",17.309999465942383,{"date":304,"close":257},"2024-09-20",{"date":306,"close":307},"2024-09-27",18.040000915527344,{"date":309,"close":310},"2024-10-04",17.690000534057617,{"date":312,"close":313},"2024-10-11",17.65999984741211,{"date":315,"close":316},"2024-10-18",17.719999313354492,{"date":318,"close":313},"2024-10-25",{"date":320,"close":321},"2024-11-01",17.540000915527344,{"date":323,"close":324},"2024-11-08",19.1299991607666,{"date":326,"close":327},"2024-11-15",18.1299991607666,{"date":329,"close":330},"2024-11-22",18.93000030517578,{"date":332,"close":333},"2024-11-29",19.459999084472656,{"date":335,"close":336},"2024-12-06",19.579999923706055,{"date":338,"close":339},"2024-12-13",19.81999969482422,{"date":341,"close":342},"2024-12-20",19.399999618530273,{"date":344,"close":345},"2024-12-27",19.979999542236328,{"date":347,"close":348},"2025-01-03",20.270000457763672,{"date":350,"close":351},"2025-01-10",19.440000534057617,{"date":353,"close":354},"2025-01-17",20.3700008392334,{"date":356,"close":357},"2025-01-24",19.950000762939453,{"date":359,"close":330},"2025-01-31",{"date":361,"close":362},"2025-02-07",18.219999313354492,{"date":364,"close":365},"2025-02-14",18.290000915527344,{"date":367,"close":368},"2025-02-21",17.579999923706055,{"date":370,"close":371},"2025-02-28",16.59000015258789,{"date":373,"close":374},"2025-03-07",16.40999984741211,{"date":376,"close":377},"2025-03-14",16.020000457763672,{"date":379,"close":380},"2025-03-21",15.970000267028809,{"date":382,"close":383},"2025-03-28",15.350000381469727,{"date":385,"close":386},"2025-04-04",12.760000228881836,{"date":388,"close":389},"2025-04-11",14.609999656677246,{"date":391,"close":392},"2025-04-17",14.4399995803833,{"date":394,"close":395},"2025-04-25",16.09000015258789,{"date":397,"close":398},"2025-05-02",16.420000076293945,{"date":400,"close":401},"2025-05-09",16.440000534057617,{"date":403,"close":404},"2025-05-16",17.1200008392334,{"date":406,"close":407},"2025-05-23",16.209999084472656,{"date":409,"close":374},"2025-05-30",{"date":411,"close":412},"2025-06-06",17.200000762939453,{"date":414,"close":415},"2025-06-13",16.790000915527344,{"date":417,"close":418},"2025-06-20",17.209999084472656,{"date":420,"close":421},"2025-06-27",17.969999313354492,{"date":423,"close":424},"2025-07-03",18.229999542236328,{"date":426,"close":427},"2025-07-11",18.3799991607666,{"date":429,"close":290},"2025-07-18",{"date":431,"close":432},"2025-07-21",17.959999084472656,{"date":434,"close":296},"2025-07-22",{"date":436,"close":437},"2025-07-23",19,{"date":439,"close":440},"2025-07-24",18.65999984741211,{"date":442,"close":443},"2025-07-25",20.389999389648438,{"date":445,"close":446},"2025-07-28",20.84000015258789,{"date":448,"close":446},"2025-07-29",{"date":450,"close":451},"2025-07-30",20.6299991607666,{"date":453,"close":454},"2025-07-31",20.309999465942383,{"date":456,"close":457},"2025-08-01",19.850000381469727,{"date":459,"close":460},"2025-08-04",19.989999771118164,{"date":462,"close":463},"2025-08-05",19.93000030517578,{"date":465,"close":466},"2025-08-06",19.520000457763672,{"date":468,"close":469},"2025-08-07",19.639999389648438,{"date":471,"close":472},"2025-08-08",19.920000076293945,{"date":474,"close":475},"2025-08-11",19.700000762939453,{"date":477,"close":478},"2025-08-12",20.579999923706055,{"date":480,"close":481},"2025-08-13",21.010000228881836,{"date":483,"close":484},"2025-08-14",20.649999618530273,{"date":486,"close":487},"2025-08-15",20.299999237060547,{"date":489,"close":490},"2025-08-18",20.600000381469727,{"date":492,"close":478},"2025-08-19",{"date":494,"close":495},"2025-08-20",20.34000015258789,{"date":497,"close":498},"2025-08-21",20.350000381469727,{"date":500,"close":501},"2025-08-22",21.56999969482422,{"date":503,"close":504},"2025-08-25",21.350000381469727,{"date":506,"close":507},"2025-08-26",21.450000762939453,{"date":509,"close":510},"2025-08-27",21.59000015258789,{"date":512,"close":513},"2025-08-28",21.719999313354492,{"date":515,"close":504},"2025-08-29",{"date":517,"close":518},"2025-09-02",20.90999984741211,{"date":520,"close":521},"2025-09-03",20.979999542236328,{"date":523,"close":524},"2025-09-04",21.639999389648438,{"date":526,"close":527},"2025-09-05",21.520000457763672,{"date":529,"close":530},"2025-09-08",21.399999618530273,{"date":532,"close":504},"2025-09-09",{"date":534,"close":535},"2025-09-10",21.530000686645508,{"date":537,"close":538},"2025-09-11",22.239999771118164,{"date":540,"close":541},"2025-09-12",22.149999618530273,{"date":543,"close":544},"2025-09-15",22.190000534057617,{"date":546,"close":547},"2025-09-16",22.200000762939453,{"date":549,"close":547},"2025-09-17",{"date":551,"close":552},"2025-09-18",22.780000686645508,{"date":554,"close":555},"2025-09-19",22.59000015258789,{"date":557,"close":558},"2025-09-22",22.860000610351562,{"date":560,"close":561},"2025-09-23",23.149999618530273,{"date":563,"close":564},"2025-09-24",23.360000610351562,{"date":566,"close":567},"2025-09-25",23.1299991607666,{"date":569,"close":570},"2025-09-26",23.34000015258789,{"date":572,"close":573},"2025-09-29",23.260000228881836,{"date":575,"close":576},"2025-09-30",23.309999465942383,{"date":578,"close":579},"2025-10-01",23.809999465942383,{"date":581,"close":582},"2025-10-02",24.040000915527344,{"date":584,"close":585},"2025-10-03",24.049999237060547,{"date":587,"close":588},"2025-10-06",24.40999984741211,{"date":590,"close":591},"2025-10-07",23.389999389648438,{"date":593,"close":594},"2025-10-08",23.65999984741211,{"date":596,"close":597},"2025-10-09",23.469999313354492,{"date":599,"close":600},"2025-10-10",22.270000457763672,{"date":602,"close":603},"2025-10-13",22.8799991607666,{"date":605,"close":606},"2025-10-14",22.84000015258789,{"date":608,"close":609},"2025-10-15",23.59000015258789,{"date":611,"close":612},"2025-10-16",23.56999969482422,{"date":614,"close":615},"2025-10-17",23.440000534057617,{"date":617,"close":618},"2025-10-20",23.799999237060547,{"date":620,"close":621},"2025-10-21",23.600000381469727,{"date":623,"close":624},"2025-10-22",23.15999984741211,{"date":626,"close":627},"2025-10-23",24.010000228881836,{"date":629,"close":5},"2025-10-24",{"date":631,"close":612},"2025-10-27",{"date":633,"close":634},"2025-10-28",23.489999771118164,{"date":636,"close":609},"2025-10-29",{"date":638,"close":639},"2025-10-30",23.6200008392334,{"date":153,"close":641},23.610000610351562,{"date":163,"close":594},{"date":644,"close":645},"2025-11-04",22.68000030517578,{"date":647,"close":648},"2025-11-05",23.040000915527344,{"date":650,"close":651},"2025-11-06",22.520000457763672,{"date":653,"close":654},"2025-11-07",22.579999923706055,{"date":656,"close":657},"2025-11-10",22.6299991607666,{"date":659,"close":660},"2025-11-11",22.649999618530273,{"date":662,"close":651},"2025-11-12",{"date":664,"close":665},"2025-11-13",21.8799991607666,{"date":667,"close":668},"2025-11-14",21.649999618530273,{"date":670,"close":671},"2025-11-17",21.260000228881836,{"date":673,"close":674},"2025-11-18",21.139999389648438,{"date":676,"close":677},"2025-11-19",21.1299991607666,{"date":679,"close":680},"2025-11-20",20.670000076293945,{"date":682,"close":683},"2025-11-21",21.34000015258789,{"date":685,"close":686},"2025-11-24",21.84000015258789,{"date":688,"close":689},"2025-11-25",22.43000030517578,{"date":691,"close":692},"2025-11-26",22.450000762939453,{"date":694,"close":695},"2025-11-28",22.479999542236328,{"date":697,"close":689},"2025-12-01",{"date":699,"close":700},"2025-12-02",22.850000381469727,{"date":702,"close":703},"2025-12-03",23.020000457763672,{"date":705,"close":706},"2025-12-04",23.40999984741211,{"date":708,"close":709},"2025-12-05",23.3700008392334,{"date":711,"close":712},"2025-12-08",23.420000076293945,{"date":714,"close":597},"2025-12-09",{"date":716,"close":717},"2025-12-10",23.81999969482422,{"date":719,"close":582},"2025-12-11",{"date":721,"close":603},"2025-12-12",{"date":723,"close":724},"2025-12-15",22.489999771118164,{"date":726,"close":727},"2025-12-16",22.31999969482422,{"date":729,"close":730},"2025-12-17",21.889999389648438,{"date":732,"close":730},"2025-12-18",{"date":734,"close":735},"2025-12-19",22.110000610351562,{"date":737,"close":541},"2025-12-22",{"date":739,"close":740},"2025-12-23",22.010000228881836,{"date":742,"close":743},"2025-12-24",22.06999969482422,{"date":745,"close":746},"2025-12-26",21.899999618530273,{"date":748,"close":749},"2025-12-29",21.610000610351562,{"date":751,"close":752},"2025-12-30",21.600000381469727,{"date":754,"close":755},"2025-12-31",21.43000030517578,{"date":757,"close":758},"2026-01-02",21.950000762939453,{"date":760,"close":761},"2026-01-05",22.389999389648438,{"date":763,"close":764},"2026-01-06",23.520000457763672,{"date":766,"close":767},"2026-01-07",22.540000915527344,{"date":769,"close":767},"2026-01-08",{"date":771,"close":567},"2026-01-09",{"date":773,"close":567},"2026-01-12",{"date":775,"close":776},"2026-01-13",23.399999618530273,{"date":778,"close":5},"2026-01-14",{"date":780,"close":781},"2026-01-15",24.93000030517578,{"date":783,"close":784},"2026-01-16",24.579999923706055,{"date":786,"close":582},"2026-01-20",{"date":788,"close":789},"2026-01-21",24.889999389648438,{"date":791,"close":792},"2026-01-22",24.81999969482422,{"date":794,"close":795},"2026-01-23",23.940000534057617,{"date":797,"close":798},"2026-01-26",24.18000030517578,{"date":800,"close":801},"2026-01-27",24.229999542236328,{"date":803,"close":804},"2026-01-28",24.31999969482422,{"date":806,"close":807},"2026-01-29",24.56999969482422,{"date":809,"close":810},"2026-01-30",24.239999771118164,{"date":812,"close":813},"2026-02-02",25.139999389648438,{"date":103,"close":815},24.59000015258789,{"date":817,"close":804},"2026-02-04",{"date":819,"close":820},"2026-02-05",24.739999771118164,{"date":822,"close":823},"2026-02-06",26.979999542236328,{"date":825,"close":826},"2026-02-09",27.239999771118164,{"date":828,"close":829},"2026-02-10",26.90999984741211,{"date":831,"close":832},"2026-02-11",27,{"date":834,"close":835},"2026-02-12",26.649999618530273,{"date":837,"close":838},"2026-02-13",27.290000915527344,{"date":840,"close":841},"2026-02-17",27.139999389648438,{"date":843,"close":844},"2026-02-18",27.15999984741211,{"date":846,"close":847},"2026-02-19",27.260000228881836,{"date":849,"close":850},"2026-02-20",27.540000915527344,{"date":852,"close":853},"2026-02-23",27.479999542236328,{"date":855,"close":856},"2026-02-24",28.06999969482422,{"date":858,"close":859},"2026-02-25",28.479999542236328,{"date":861,"close":862},"2026-02-26",27.920000076293945,{"date":864,"close":865},"2026-02-27",27.170000076293945,{"date":867,"close":868},"2026-03-02",27.600000381469727,{"date":870,"close":871},"2026-03-03",26.260000228881836,{"date":873,"close":874},"2026-03-04",26.6200008392334,{"date":876,"close":877},"2026-03-05",25.690000534057617,{"date":879,"close":880},"2026-03-06",24.829999923706055,{"date":882,"close":883},"2026-03-09",25.1299991607666,{"date":885,"close":886},"2026-03-10",25.350000381469727,{"date":888,"close":889},"2026-03-11",25.399999618530273,{"date":891,"close":892},"2026-03-12",25.010000228881836,{"date":894,"close":895},"2026-03-13",24.75,{"date":897,"close":898},"2026-03-16",24.65999984741211,{"date":900,"close":901},"2026-03-17",24.850000381469727,{"date":903,"close":904},"2026-03-18",24.559999465942383,{"date":906,"close":907},"2026-03-19",24.780000686645508,{"date":909,"close":910},"2026-03-20",24.200000762939453,{"date":912,"close":913},"2026-03-23",25.290000915527344,{"date":915,"close":916},"2026-03-24",26.299999237060547,{"date":918,"close":835},"2026-03-25",{"date":920,"close":921},"2026-03-26",25.8700008392334,{"date":923,"close":924},"2026-03-27",25.440000534057617,{"date":926,"close":784},"2026-03-30",{"date":928,"close":929},"2026-03-31",25.68000030517578,{"date":931,"close":932},"2026-04-01",26.219999313354492,{"date":934,"close":921},"2026-04-02",{"date":936,"close":937},"2026-04-06",26.09000015258789,{"date":939,"close":940},"2026-04-07",26.520000457763672,{"date":942,"close":943},"2026-04-08",27.299999237060547,{"date":945,"close":946},"2026-04-09",27.940000534057617,{"date":948,"close":949},"2026-04-10",28.68000030517578,{"date":951,"close":952},"2026-04-13",28.8700008392334,{"date":954,"close":955},"2026-04-14",28.950000762939453,{"date":957,"close":958},"2026-04-15",28.760000228881836,{"date":960,"close":961},"2026-04-16",29,{"date":963,"close":964},"2026-04-17",29.690000534057617,{"date":966,"close":967},"2026-04-20",30.43000030517578,{"date":969,"close":970},"2026-04-21",31.420000076293945,{"date":972,"close":973},"2026-04-22",30.530000686645508,{"date":975,"close":976},"2026-04-23",31.270000457763672,{"date":199,"close":978},30.610000610351562,{"date":980,"close":981},"2026-04-27",31.18000030517578,{"date":112,"close":983},30.329999923706055,{"date":985,"close":986},"2026-04-29",30.360000610351562,{"date":91,"close":988},31.190000534057617,{"date":990,"close":991},"2026-05-01",31.649999618530273,{"date":993,"close":994},"2026-05-04",31.93000030517578,{"date":69,"close":996},33.279998779296875,{"date":998,"close":999},"2026-05-06",33.959999084472656,{"date":1001,"close":1002},"2026-05-07",33.810001373291016,{"date":1004,"close":1005},"2026-05-08",35.279998779296875,{"date":1007,"close":1008},"2026-05-11",36.2599983215332,{"date":1010,"close":1011},"2026-05-12",35.25,{"date":1013,"close":1014},"2026-05-13",36.619998931884766,{"date":1016,"close":1017},"2026-05-14",35.91999816894531,{"date":1019,"close":1020},"2026-05-15",35.119998931884766,{"date":1022,"close":1023},"2026-05-18",34.54999923706055,{"date":1025,"close":1026},"2026-05-19",34.06999969482422,{"date":1028,"close":1029},"2026-05-20",35.2400016784668,{"date":1031,"close":1032},"2026-05-21",35.22999954223633,{"date":1034,"close":1035},"2026-05-22",36.65999984741211,{"date":1037,"close":1038},"2026-05-26",38.2400016784668,{"date":47,"close":1040},37.619998931884766,{"date":1042,"close":1043},"2026-05-28",37.970001220703125,{"date":1045,"close":1046},"2026-05-29",37.40999984741211,{"date":1048,"close":1049},"2026-06-01",37.810001373291016,{"date":1051,"close":1052},"2026-06-02",39.209999084472656,{"date":1054,"close":1055},"2026-06-03",38.689998626708984,{"date":1057,"close":1058},"2026-06-04",39.36000061035156,{"date":1060,"close":1061},"2026-06-05",37.2599983215332,{"date":1063,"close":1064},"2026-06-08",38.220001220703125,{"date":1066,"close":1067},"2026-06-09",38.209999084472656,{"date":1069,"close":1070},"2026-06-10",37.310001373291016,{"date":1072,"close":1073},"2026-06-11",39.45000076293945,{"date":1075,"close":1076},"2026-06-12",39.779998779296875,{"date":1078,"close":1079},"2026-06-15",41.369998931884766,{"date":1081,"close":1082},"2026-06-16",40.33000183105469,{"date":1084,"close":1085},"2026-06-17",40.22999954223633,{"date":1087,"close":1079},"2026-06-18",{"date":1089,"close":1090},"2026-06-22",42.79999923706055,{"date":1092,"close":1093},"2026-06-23",40.09000015258789,{"date":1095,"close":1096},"2026-06-24",40.150001525878906,{"date":1098,"close":1099},"2026-06-25",40.790000915527344,{"date":1101,"close":1102},"2026-06-26",40.04999923706055,{"date":1104,"close":1105},"2026-06-29",40.880001068115234,{"date":1107,"close":1108},"2026-06-30",41.47999954223633,{"date":1110,"close":1111},"2026-07-01",40.5099983215332,{"date":1113,"close":1114},"2026-07-02",36.779998779296875,{"date":1116,"close":1117},"2026-07-06",36.77000045776367,{"date":1119,"close":1120},"2026-07-07",34.5,{"date":1122,"close":1123},"2026-07-08",35.029998779296875,{"date":1125,"close":1126},"2026-07-09",37.2400016784668,{"date":1128,"close":1129},"2026-07-10",37.04999923706055,{"date":1131,"close":1132},"2026-07-13",35.900001525878906,{"date":1134,"close":1114},"2026-07-14",{"date":1136,"close":1137},"2026-07-15",35.97999954223633,{"date":1139,"close":1140},"2026-07-16",35.4900016784668,{"date":1142,"close":1032},"2026-07-17",{"date":1144,"close":1145},"2026-07-20",35.5,{"date":197,"close":1147},37.060001373291016,{"count":198,"fetchedAt":1149,"source":192},"2026-07-22T14:10:27.232Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1151},"\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>",1784729427185]