[{"data":1,"prerenderedAt":1505},["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-HNI":25,"$fJ0ozTAZCcDJwOR_v24srs_twyyic0TW-z74gxErZ1k0":26,"ticker-mcap-HNI":124,"ticker-profile-HNI":134,"ticker-earnings-HNI":148,"ticker-congress-HNI":152},{"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":120},{"identity":28,"transactions":33,"sectorSlug":100,"relatedTickers":101},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"48287","HNI CORP","Manufacturing","HNI",[34,47,53,59,65,72,75,80,85,90,95],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T17:21:10.000Z","0000048287-26-000117-0","Williams Linda K","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1823631\u002F000004828726000117\u002F0000048287-26-000117-index.htm",4786,19563,"A","2026-05-19","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T17:20:09.000Z","0000048287-26-000115-0","Sivajee Dhanusha","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1782603\u002F000004828726000115\u002F0000048287-26-000115-index.htm",28620,{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T17:19:12.000Z","0000048287-26-000113-0","ROBERTS DAVID MARTIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756325\u002F000004828726000113\u002F0000048287-26-000113-index.htm",11480,{"cik":29,"filedAt":54,"filingId":60,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":57,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000113-1",29.25,427,11907,12489.75,{"cik":29,"filedAt":66,"filingId":67,"formType":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-21T00:00:00.000Z","0000048287-26-000103-0","4","Brown Timothy C. E.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1692536\u002F000004828726000103\u002F0000048287-26-000103-index.htm",6273,{"cik":29,"filedAt":66,"filingId":73,"formType":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":74,"totalValue":64,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000103-1",6700,{"cik":29,"filedAt":66,"filingId":76,"formType":68,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000105-0","Hallinan Patrick D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1710819\u002F000004828726000105\u002F0000048287-26-000105-index.htm",19282,{"cik":29,"filedAt":66,"filingId":81,"formType":68,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000107-0","Hartnett John R.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1550096\u002F000004828726000107\u002F0000048287-26-000107-index.htm",46069.944,{"cik":29,"filedAt":66,"filingId":86,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000109-0","Jones Mary K.W.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1566435\u002F000004828726000109\u002F0000048287-26-000109-index.htm",44057.5405,{"cik":29,"filedAt":66,"filingId":91,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":41,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000111-0","Porcellato Larry B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1299151\u002F000004828726000111\u002F0000048287-26-000111-index.htm",46418.5815,{"cik":29,"filedAt":66,"filingId":96,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000048287-26-000102-0","Bell Mary A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1273773\u002F000004828726000102\u002F0000048287-26-000102-index.htm",84141.7344,"manufacturing",[102,105,108,111,114,117],{"ticker":103,"issuerName":104},"HSY","HERSHEY CO",{"ticker":106,"issuerName":107},"ANET","Arista Networks, Inc.",{"ticker":109,"issuerName":110},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":112,"issuerName":113},"TDG","TransDigm Group INC",{"ticker":115,"issuerName":116},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":118,"issuerName":119},"CIEN","CIENA CORP",{"count":121,"fetchedAt":122,"source":123},11,"2026-08-02T03:04:55.298Z","sqlite",{"data":125,"meta":131},{"value":126,"quality":127,"closeDate":128,"ageDays":129,"sharesAsOf":130},3137451062.4629517,"fresh","2026-07-30",3,"2026-04-04",{"count":132,"fetchedAt":133,"source":123},1,"2026-08-02T03:04:55.299Z",{"data":135,"meta":147},{"ticker":32,"ceo":136,"industry":137,"fullTimeEmployees":138,"ipoDate":139,"country":140,"state":141,"city":142,"website":143,"exchangeShort":25,"marketCap":25,"beta":144,"range52w":145,"fetchedAt":146},"Jeffrey D. Lorenger","Business Equipment & Supplies",7600,"1980-03-17","US","IA","Muscatine","https:\u002F\u002Fwww.hnicorp.com",0.948,"28.93-53.29","2026-06-28T19:00:41.011Z",{"count":132,"fetchedAt":133,"source":123},{"data":149,"meta":151},{"ticker":32,"points":150},[],{"count":132,"fetchedAt":133,"source":123},{"data":153,"meta":1503},{"congressTrades":154,"insiderTrades":155,"priceHistory":167,"ticker":32},[],[156,157,158,159,160,161,162,163,164,165,166],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":60,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":57,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":67,"formType":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":70,"shares":41,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":73,"formType":68,"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":69,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":70,"shares":62,"sharesOwnedAfter":74,"totalValue":64,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":76,"formType":68,"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":77,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":78,"shares":41,"sharesOwnedAfter":79,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":81,"formType":68,"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":82,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":83,"shares":41,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":86,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":41,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":91,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":93,"shares":41,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":66,"filingId":96,"formType":68,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":98,"shares":41,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":43,"transactionDate":44},[168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,295,298,301,304,307,310,313,316,319,322,325,328,331,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,445,448,451,454,457,460,463,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,777,780,783,786,789,792,795,798,801,804,807,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,852,855,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,924,927,929,932,935,937,940,942,945,948,951,954,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1048,1051,1054,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1098,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1201,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1296,1299,1302,1305,1308,1311,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1465,1467,1470,1472,1475,1478,1481,1484,1487,1490,1493,1495,1498,1501],{"date":169,"close":170},"2021-08-06",38.61000061035156,{"date":172,"close":173},"2021-08-13",39.349998474121094,{"date":175,"close":176},"2021-08-20",38.09000015258789,{"date":178,"close":179},"2021-08-27",38.560001373291016,{"date":181,"close":182},"2021-09-03",37.060001373291016,{"date":184,"close":185},"2021-09-10",35.779998779296875,{"date":187,"close":188},"2021-09-17",37.369998931884766,{"date":190,"close":191},"2021-09-24",36.880001068115234,{"date":193,"close":194},"2021-10-01",38.0099983215332,{"date":196,"close":197},"2021-10-08",37.790000915527344,{"date":199,"close":200},"2021-10-15",38.47999954223633,{"date":202,"close":203},"2021-10-22",39.95000076293945,{"date":205,"close":206},"2021-10-29",37.400001525878906,{"date":208,"close":209},"2021-11-05",40.790000915527344,{"date":211,"close":212},"2021-11-12",41,{"date":214,"close":215},"2021-11-19",41.380001068115234,{"date":217,"close":218},"2021-11-26",40.7599983215332,{"date":220,"close":221},"2021-12-03",40.880001068115234,{"date":223,"close":224},"2021-12-10",42.47999954223633,{"date":226,"close":227},"2021-12-17",40.52000045776367,{"date":229,"close":230},"2021-12-23",41.13999938964844,{"date":232,"close":233},"2021-12-31",42.04999923706055,{"date":235,"close":236},"2022-01-07",41.5,{"date":238,"close":239},"2022-01-14",41.93000030517578,{"date":241,"close":242},"2022-01-21",40.36000061035156,{"date":244,"close":245},"2022-01-28",41.540000915527344,{"date":247,"close":248},"2022-02-04",40.72999954223633,{"date":250,"close":239},"2022-02-11",{"date":252,"close":253},"2022-02-18",44.31999969482422,{"date":255,"close":256},"2022-02-25",41.310001373291016,{"date":258,"close":259},"2022-03-04",38.79999923706055,{"date":261,"close":262},"2022-03-11",35.91999816894531,{"date":264,"close":265},"2022-03-18",39.08000183105469,{"date":267,"close":268},"2022-03-25",36.5099983215332,{"date":270,"close":271},"2022-04-01",37.02000045776367,{"date":273,"close":274},"2022-04-08",34.97999954223633,{"date":276,"close":277},"2022-04-14",35.77000045776367,{"date":279,"close":280},"2022-04-22",36.66999816894531,{"date":282,"close":283},"2022-04-29",35.63999938964844,{"date":285,"close":286},"2022-05-06",35.869998931884766,{"date":288,"close":289},"2022-05-13",36.220001220703125,{"date":291,"close":292},"2022-05-20",36.68000030517578,{"date":294,"close":170},"2022-05-27",{"date":296,"close":297},"2022-06-03",37.91999816894531,{"date":299,"close":300},"2022-06-10",37.36000061035156,{"date":302,"close":303},"2022-06-17",33.599998474121094,{"date":305,"close":306},"2022-06-24",36.029998779296875,{"date":308,"close":309},"2022-07-01",34.560001373291016,{"date":311,"close":312},"2022-07-08",34.279998779296875,{"date":314,"close":315},"2022-07-15",34.369998931884766,{"date":317,"close":318},"2022-07-22",35.959999084472656,{"date":320,"close":321},"2022-07-29",35.31999969482422,{"date":323,"close":324},"2022-08-05",34.25,{"date":326,"close":327},"2022-08-12",35.90999984741211,{"date":329,"close":330},"2022-08-19",35.619998931884766,{"date":332,"close":303},"2022-08-26",{"date":334,"close":335},"2022-09-02",31,{"date":337,"close":338},"2022-09-09",32.34000015258789,{"date":340,"close":341},"2022-09-16",30.040000915527344,{"date":343,"close":344},"2022-09-23",27.520000457763672,{"date":346,"close":347},"2022-09-30",26.510000228881836,{"date":349,"close":350},"2022-10-07",27.68000030517578,{"date":352,"close":353},"2022-10-14",27.559999465942383,{"date":355,"close":356},"2022-10-21",28.079999923706055,{"date":358,"close":359},"2022-10-28",28.860000610351562,{"date":361,"close":362},"2022-11-04",28.639999389648438,{"date":364,"close":365},"2022-11-11",29.950000762939453,{"date":367,"close":368},"2022-11-18",29.209999084472656,{"date":370,"close":371},"2022-11-25",29.530000686645508,{"date":373,"close":374},"2022-12-02",29.1200008392334,{"date":376,"close":377},"2022-12-09",27.389999389648438,{"date":379,"close":380},"2022-12-16",27.350000381469727,{"date":382,"close":383},"2022-12-23",28.15999984741211,{"date":385,"close":386},"2022-12-30",28.43000030517578,{"date":388,"close":389},"2023-01-06",29.729999542236328,{"date":391,"close":392},"2023-01-13",30.670000076293945,{"date":394,"close":371},"2023-01-20",{"date":396,"close":397},"2023-01-27",30.579999923706055,{"date":399,"close":400},"2023-02-03",32.29999923706055,{"date":402,"close":403},"2023-02-10",31.100000381469727,{"date":405,"close":406},"2023-02-17",31.219999313354492,{"date":408,"close":409},"2023-02-24",31.25,{"date":411,"close":412},"2023-03-03",32.25,{"date":414,"close":415},"2023-03-10",28.059999465942383,{"date":417,"close":418},"2023-03-17",27.1200008392334,{"date":420,"close":421},"2023-03-24",26.959999084472656,{"date":423,"close":424},"2023-03-31",27.84000015258789,{"date":426,"close":427},"2023-04-06",26.540000915527344,{"date":429,"close":430},"2023-04-14",25.850000381469727,{"date":432,"close":433},"2023-04-21",26.299999237060547,{"date":435,"close":436},"2023-04-28",25.979999542236328,{"date":438,"close":439},"2023-05-05",25.219999313354492,{"date":441,"close":442},"2023-05-12",27.709999084472656,{"date":444,"close":347},"2023-05-19",{"date":446,"close":447},"2023-05-26",26.489999771118164,{"date":449,"close":450},"2023-06-02",26.670000076293945,{"date":452,"close":453},"2023-06-09",26.700000762939453,{"date":455,"close":456},"2023-06-16",26.799999237060547,{"date":458,"close":459},"2023-06-23",27.5,{"date":461,"close":462},"2023-06-30",28.18000030517578,{"date":464,"close":350},"2023-07-07",{"date":466,"close":467},"2023-07-14",27.799999237060547,{"date":469,"close":470},"2023-07-21",28.579999923706055,{"date":472,"close":473},"2023-07-28",28.84000015258789,{"date":475,"close":476},"2023-08-04",28.690000534057617,{"date":478,"close":479},"2023-08-11",32.72999954223633,{"date":481,"close":482},"2023-08-18",31.950000762939453,{"date":484,"close":485},"2023-08-25",30.760000228881836,{"date":487,"close":488},"2023-09-01",33.2400016784668,{"date":490,"close":491},"2023-09-08",31.5,{"date":493,"close":494},"2023-09-15",32.4900016784668,{"date":496,"close":497},"2023-09-22",33.869998931884766,{"date":499,"close":500},"2023-09-29",34.630001068115234,{"date":502,"close":503},"2023-10-06",35.290000915527344,{"date":505,"close":506},"2023-10-13",35.4900016784668,{"date":508,"close":509},"2023-10-20",33.90999984741211,{"date":511,"close":512},"2023-10-27",32.86000061035156,{"date":514,"close":515},"2023-11-03",38.54999923706055,{"date":517,"close":518},"2023-11-10",37.970001220703125,{"date":520,"close":521},"2023-11-17",39.209999084472656,{"date":523,"close":524},"2023-11-24",39.29999923706055,{"date":526,"close":527},"2023-12-01",39.689998626708984,{"date":529,"close":530},"2023-12-08",40.34000015258789,{"date":532,"close":212},"2023-12-15",{"date":534,"close":535},"2023-12-22",42.349998474121094,{"date":537,"close":538},"2023-12-29",41.83000183105469,{"date":540,"close":227},"2024-01-05",{"date":542,"close":543},"2024-01-12",40.90999984741211,{"date":545,"close":546},"2024-01-19",40.61000061035156,{"date":548,"close":549},"2024-01-26",41.36000061035156,{"date":551,"close":552},"2024-02-02",40.970001220703125,{"date":554,"close":555},"2024-02-09",42.529998779296875,{"date":557,"close":558},"2024-02-16",43.529998779296875,{"date":560,"close":561},"2024-02-23",43.09000015258789,{"date":563,"close":564},"2024-03-01",43.88999938964844,{"date":566,"close":567},"2024-03-08",43.189998626708984,{"date":569,"close":570},"2024-03-15",43.720001220703125,{"date":572,"close":573},"2024-03-22",44.459999084472656,{"date":575,"close":576},"2024-03-28",45.130001068115234,{"date":578,"close":579},"2024-04-05",43.810001373291016,{"date":581,"close":582},"2024-04-12",42.130001068115234,{"date":584,"close":585},"2024-04-19",42.13999938964844,{"date":587,"close":588},"2024-04-26",42.5,{"date":590,"close":591},"2024-05-03",44.189998626708984,{"date":593,"close":594},"2024-05-10",45.880001068115234,{"date":596,"close":597},"2024-05-17",45.97999954223633,{"date":599,"close":600},"2024-05-24",45.220001220703125,{"date":602,"close":603},"2024-05-31",47.04999923706055,{"date":605,"close":606},"2024-06-07",44.20000076293945,{"date":608,"close":609},"2024-06-14",43.349998474121094,{"date":611,"close":612},"2024-06-21",44.2599983215332,{"date":614,"close":615},"2024-06-28",45.02000045776367,{"date":617,"close":618},"2024-07-05",44.43000030517578,{"date":620,"close":621},"2024-07-12",47.540000915527344,{"date":623,"close":624},"2024-07-19",48.36000061035156,{"date":626,"close":627},"2024-07-26",54.5,{"date":629,"close":630},"2024-08-02",52.650001525878906,{"date":632,"close":633},"2024-08-09",50.150001525878906,{"date":635,"close":636},"2024-08-16",51.20000076293945,{"date":638,"close":639},"2024-08-23",53.0099983215332,{"date":641,"close":642},"2024-08-30",53.849998474121094,{"date":644,"close":645},"2024-09-06",50.95000076293945,{"date":647,"close":648},"2024-09-13",51.810001373291016,{"date":650,"close":651},"2024-09-20",52.29999923706055,{"date":653,"close":654},"2024-09-27",52.560001373291016,{"date":656,"close":657},"2024-10-04",53.27000045776367,{"date":659,"close":660},"2024-10-11",53.04999923706055,{"date":662,"close":663},"2024-10-18",54.63999938964844,{"date":665,"close":666},"2024-10-25",51.65999984741211,{"date":668,"close":669},"2024-11-01",49.720001220703125,{"date":671,"close":672},"2024-11-08",54.84000015258789,{"date":674,"close":675},"2024-11-15",54.880001068115234,{"date":677,"close":678},"2024-11-22",56.16999816894531,{"date":680,"close":681},"2024-11-29",56.650001525878906,{"date":683,"close":684},"2024-12-06",56.060001373291016,{"date":686,"close":687},"2024-12-13",53.77000045776367,{"date":689,"close":690},"2024-12-20",51.630001068115234,{"date":692,"close":693},"2024-12-27",50.86000061035156,{"date":695,"close":696},"2025-01-03",49,{"date":698,"close":699},"2025-01-10",46.22999954223633,{"date":701,"close":702},"2025-01-17",50.849998474121094,{"date":704,"close":705},"2025-01-24",50.650001525878906,{"date":707,"close":708},"2025-01-31",49.849998474121094,{"date":710,"close":711},"2025-02-07",48.15999984741211,{"date":713,"close":714},"2025-02-14",50,{"date":716,"close":717},"2025-02-21",46.58000183105469,{"date":719,"close":720},"2025-02-28",46.59000015258789,{"date":722,"close":723},"2025-03-07",45.0099983215332,{"date":725,"close":726},"2025-03-14",43.56999969482422,{"date":728,"close":729},"2025-03-21",43.36000061035156,{"date":731,"close":732},"2025-03-28",44.66999816894531,{"date":734,"close":735},"2025-04-04",42.220001220703125,{"date":737,"close":738},"2025-04-11",42.09000015258789,{"date":740,"close":741},"2025-04-17",41.20000076293945,{"date":743,"close":744},"2025-04-25",42.189998626708984,{"date":746,"close":747},"2025-05-02",43.75,{"date":749,"close":750},"2025-05-09",47.560001373291016,{"date":752,"close":753},"2025-05-16",47.91999816894531,{"date":755,"close":756},"2025-05-23",45.529998779296875,{"date":758,"close":759},"2025-05-30",46.529998779296875,{"date":761,"close":762},"2025-06-06",46.689998626708984,{"date":764,"close":765},"2025-06-13",46.369998931884766,{"date":767,"close":768},"2025-06-20",46.400001525878906,{"date":770,"close":771},"2025-06-27",49.619998931884766,{"date":773,"close":774},"2025-07-03",52.099998474121094,{"date":776,"close":666},"2025-07-11",{"date":778,"close":779},"2025-07-18",50.97999954223633,{"date":781,"close":782},"2025-07-25",52.31999969482422,{"date":784,"close":785},"2025-07-29",51.83000183105469,{"date":787,"close":788},"2025-07-30",51.560001373291016,{"date":790,"close":791},"2025-07-31",51.439998626708984,{"date":793,"close":794},"2025-08-01",50.619998931884766,{"date":796,"close":797},"2025-08-04",45.36000061035156,{"date":799,"close":800},"2025-08-05",44.13999938964844,{"date":802,"close":803},"2025-08-06",43.83000183105469,{"date":805,"close":806},"2025-08-07",43.61000061035156,{"date":808,"close":609},"2025-08-08",{"date":810,"close":811},"2025-08-11",43.18000030517578,{"date":813,"close":814},"2025-08-12",44.61000061035156,{"date":816,"close":817},"2025-08-13",45.150001525878906,{"date":819,"close":820},"2025-08-14",44.27000045776367,{"date":822,"close":823},"2025-08-15",43.970001220703125,{"date":825,"close":826},"2025-08-18",43.619998931884766,{"date":828,"close":829},"2025-08-19",44.22999954223633,{"date":831,"close":832},"2025-08-20",44.0099983215332,{"date":834,"close":835},"2025-08-21",43.470001220703125,{"date":837,"close":838},"2025-08-22",44.88999938964844,{"date":840,"close":841},"2025-08-25",44.439998626708984,{"date":843,"close":844},"2025-08-26",44.72999954223633,{"date":846,"close":847},"2025-08-27",44.939998626708984,{"date":849,"close":615},"2025-08-28",{"date":851,"close":847},"2025-08-29",{"date":853,"close":854},"2025-09-02",44.959999084472656,{"date":856,"close":756},"2025-09-03",{"date":858,"close":699},"2025-09-04",{"date":860,"close":861},"2025-09-05",46.720001220703125,{"date":863,"close":864},"2025-09-08",47.09000015258789,{"date":866,"close":867},"2025-09-09",45.61000061035156,{"date":869,"close":870},"2025-09-10",44.849998474121094,{"date":872,"close":873},"2025-09-11",46.029998779296875,{"date":875,"close":876},"2025-09-12",45.2400016784668,{"date":878,"close":879},"2025-09-15",45.43000030517578,{"date":881,"close":882},"2025-09-16",45.459999084472656,{"date":884,"close":885},"2025-09-17",44.7599983215332,{"date":887,"close":888},"2025-09-18",45.86000061035156,{"date":890,"close":891},"2025-09-19",45.52000045776367,{"date":893,"close":894},"2025-09-22",45.54999923706055,{"date":896,"close":897},"2025-09-23",45.47999954223633,{"date":899,"close":900},"2025-09-24",44.560001373291016,{"date":902,"close":903},"2025-09-25",44.84000015258789,{"date":905,"close":906},"2025-09-26",46.099998474121094,{"date":908,"close":909},"2025-09-29",46.5,{"date":911,"close":912},"2025-09-30",46.849998474121094,{"date":914,"close":915},"2025-10-01",46.560001373291016,{"date":917,"close":918},"2025-10-02",47.130001068115234,{"date":920,"close":921},"2025-10-03",46.939998626708984,{"date":923,"close":915},"2025-10-06",{"date":925,"close":926},"2025-10-07",45.790000915527344,{"date":928,"close":882},"2025-10-08",{"date":930,"close":931},"2025-10-09",44.290000915527344,{"date":933,"close":934},"2025-10-10",43.099998474121094,{"date":936,"close":570},"2025-10-13",{"date":938,"close":939},"2025-10-14",44.5099983215332,{"date":941,"close":606},"2025-10-15",{"date":943,"close":944},"2025-10-16",44.08000183105469,{"date":946,"close":947},"2025-10-17",44.040000915527344,{"date":949,"close":950},"2025-10-20",44.619998931884766,{"date":952,"close":953},"2025-10-21",44.38999938964844,{"date":955,"close":253},"2025-10-22",{"date":957,"close":958},"2025-10-23",44.790000915527344,{"date":960,"close":961},"2025-10-24",45.25,{"date":963,"close":964},"2025-10-27",44.95000076293945,{"date":966,"close":967},"2025-10-28",44.70000076293945,{"date":969,"close":970},"2025-10-29",41.400001525878906,{"date":972,"close":973},"2025-10-30",41.38999938964844,{"date":975,"close":976},"2025-10-31",40.91999816894531,{"date":978,"close":979},"2025-11-03",40.220001220703125,{"date":981,"close":979},"2025-11-04",{"date":983,"close":984},"2025-11-05",40.18000030517578,{"date":986,"close":987},"2025-11-06",39.779998779296875,{"date":989,"close":990},"2025-11-07",39.459999084472656,{"date":992,"close":993},"2025-11-10",39.40999984741211,{"date":995,"close":996},"2025-11-11",39.5,{"date":998,"close":999},"2025-11-12",39.650001525878906,{"date":1001,"close":1002},"2025-11-13",39.040000915527344,{"date":1004,"close":1005},"2025-11-14",39.20000076293945,{"date":1007,"close":1008},"2025-11-17",38.27000045776367,{"date":1010,"close":1011},"2025-11-18",39.09000015258789,{"date":1013,"close":1014},"2025-11-19",39.2400016784668,{"date":1016,"close":1017},"2025-11-20",39.34000015258789,{"date":1019,"close":543},"2025-11-21",{"date":1021,"close":1022},"2025-11-24",40.369998931884766,{"date":1024,"close":1025},"2025-11-25",41.279998779296875,{"date":1027,"close":1028},"2025-11-26",41.130001068115234,{"date":1030,"close":1031},"2025-11-28",41.52000045776367,{"date":1033,"close":1034},"2025-12-01",41.81999969482422,{"date":1036,"close":1037},"2025-12-02",41.88999938964844,{"date":1039,"close":1040},"2025-12-03",41.90999984741211,{"date":1042,"close":1043},"2025-12-04",41.18000030517578,{"date":1045,"close":976},"2025-12-05",{"date":1047,"close":248},"2025-12-08",{"date":1049,"close":1050},"2025-12-09",40.720001220703125,{"date":1052,"close":1053},"2025-12-10",42.540000915527344,{"date":1055,"close":735},"2025-12-11",{"date":1057,"close":1058},"2025-12-12",41.63999938964844,{"date":1060,"close":1061},"2025-12-15",41.54999923706055,{"date":1063,"close":1064},"2025-12-16",41.04999923706055,{"date":1066,"close":224},"2025-12-17",{"date":1068,"close":1069},"2025-12-18",43,{"date":1071,"close":1072},"2025-12-19",42.099998474121094,{"date":1074,"close":1075},"2025-12-22",42.5099983215332,{"date":1077,"close":1078},"2025-12-23",42.209999084472656,{"date":1080,"close":1081},"2025-12-24",42.33000183105469,{"date":1083,"close":1081},"2025-12-26",{"date":1085,"close":1086},"2025-12-29",42.7400016784668,{"date":1088,"close":1089},"2025-12-30",42.439998626708984,{"date":1091,"close":1092},"2025-12-31",42.040000915527344,{"date":1094,"close":1095},"2026-01-02",42.58000183105469,{"date":1097,"close":1086},"2026-01-05",{"date":1099,"close":609},"2026-01-06",{"date":1101,"close":1102},"2026-01-07",42.95000076293945,{"date":1104,"close":1105},"2026-01-08",43.650001525878906,{"date":1107,"close":1108},"2026-01-09",44.380001068115234,{"date":1110,"close":903},"2026-01-12",{"date":1112,"close":1113},"2026-01-13",44.869998931884766,{"date":1115,"close":1116},"2026-01-14",45.31999969482422,{"date":1118,"close":1119},"2026-01-15",46.119998931884766,{"date":1121,"close":1122},"2026-01-16",47.189998626708984,{"date":1124,"close":1125},"2026-01-20",46.5099983215332,{"date":1127,"close":1128},"2026-01-21",47.529998779296875,{"date":1130,"close":1131},"2026-01-22",47.880001068115234,{"date":1133,"close":1134},"2026-01-23",47.58000183105469,{"date":1136,"close":621},"2026-01-26",{"date":1138,"close":1139},"2026-01-27",47.41999816894531,{"date":1141,"close":1142},"2026-01-28",47.33000183105469,{"date":1144,"close":1145},"2026-01-29",47.31999969482422,{"date":1147,"close":1148},"2026-01-30",47.790000915527344,{"date":1150,"close":1151},"2026-02-02",48.70000076293945,{"date":1153,"close":1154},"2026-02-03",48.869998931884766,{"date":1156,"close":1157},"2026-02-04",50.29999923706055,{"date":1159,"close":1160},"2026-02-05",51.380001068115234,{"date":1162,"close":1163},"2026-02-06",52.54999923706055,{"date":1165,"close":1166},"2026-02-09",51.790000915527344,{"date":1168,"close":1169},"2026-02-10",51.86000061035156,{"date":1171,"close":1172},"2026-02-11",51.720001220703125,{"date":1174,"close":1175},"2026-02-12",49.689998626708984,{"date":1177,"close":1178},"2026-02-13",50.029998779296875,{"date":1180,"close":1181},"2026-02-17",50.02000045776367,{"date":1183,"close":1184},"2026-02-18",50.13999938964844,{"date":1186,"close":1184},"2026-02-19",{"date":1188,"close":1189},"2026-02-20",49.900001525878906,{"date":1191,"close":1192},"2026-02-23",49.040000915527344,{"date":1194,"close":1195},"2026-02-24",48.56999969482422,{"date":1197,"close":1198},"2026-02-25",46.09000015258789,{"date":1200,"close":894},"2026-02-26",{"date":1202,"close":854},"2026-02-27",{"date":1204,"close":844},"2026-03-02",{"date":1206,"close":1207},"2026-03-03",43.66999816894531,{"date":1209,"close":1210},"2026-03-04",43.29999923706055,{"date":1212,"close":1213},"2026-03-05",42.54999923706055,{"date":1215,"close":1216},"2026-03-06",41.439998626708984,{"date":1218,"close":1219},"2026-03-09",41.369998931884766,{"date":1221,"close":1222},"2026-03-10",40.43000030517578,{"date":1224,"close":1225},"2026-03-11",40.83000183105469,{"date":1227,"close":1228},"2026-03-12",40.459999084472656,{"date":1230,"close":1231},"2026-03-13",40.5,{"date":1233,"close":1234},"2026-03-16",39.5099983215332,{"date":1236,"close":1237},"2026-03-17",37.150001525878906,{"date":1239,"close":321},"2026-03-18",{"date":1241,"close":1242},"2026-03-19",34.5099983215332,{"date":1244,"close":1245},"2026-03-20",33.9900016784668,{"date":1247,"close":1248},"2026-03-23",36.650001525878906,{"date":1250,"close":1251},"2026-03-24",36.470001220703125,{"date":1253,"close":1254},"2026-03-25",36.83000183105469,{"date":1256,"close":1257},"2026-03-26",35.209999084472656,{"date":1259,"close":1260},"2026-03-27",34.380001068115234,{"date":1262,"close":1263},"2026-03-30",32.810001373291016,{"date":1265,"close":1266},"2026-03-31",33.38999938964844,{"date":1268,"close":1269},"2026-04-01",33.41999816894531,{"date":1271,"close":1272},"2026-04-02",32.470001220703125,{"date":1274,"close":1275},"2026-04-06",32.11000061035156,{"date":1277,"close":1278},"2026-04-07",32.31999969482422,{"date":1280,"close":1281},"2026-04-08",34.599998474121094,{"date":1283,"close":1284},"2026-04-09",34.88999938964844,{"date":1286,"close":1287},"2026-04-10",34.91999816894531,{"date":1289,"close":1290},"2026-04-13",35.220001220703125,{"date":1292,"close":1293},"2026-04-14",36.2599983215332,{"date":1295,"close":327},"2026-04-15",{"date":1297,"close":1298},"2026-04-16",35.7400016784668,{"date":1300,"close":1301},"2026-04-17",37.939998626708984,{"date":1303,"close":1304},"2026-04-20",37.849998474121094,{"date":1306,"close":1307},"2026-04-21",37.29999923706055,{"date":1309,"close":1310},"2026-04-22",37.209999084472656,{"date":1312,"close":1310},"2026-04-23",{"date":1314,"close":1315},"2026-04-24",37.70000076293945,{"date":1317,"close":1318},"2026-04-27",37.650001525878906,{"date":1320,"close":1321},"2026-04-28",37.88999938964844,{"date":1323,"close":1324},"2026-04-29",36.40999984741211,{"date":1326,"close":1327},"2026-04-30",36.540000915527344,{"date":1329,"close":1330},"2026-05-01",37.439998626708984,{"date":1332,"close":1333},"2026-05-04",35.880001068115234,{"date":1335,"close":1336},"2026-05-05",36.22999954223633,{"date":1338,"close":1339},"2026-05-06",33.290000915527344,{"date":1341,"close":1342},"2026-05-07",34.70000076293945,{"date":1344,"close":1345},"2026-05-08",33.61000061035156,{"date":1347,"close":1348},"2026-05-11",32.439998626708984,{"date":1350,"close":1351},"2026-05-12",31.649999618530273,{"date":1353,"close":1354},"2026-05-13",31.059999465942383,{"date":1356,"close":1357},"2026-05-14",31.579999923706055,{"date":1359,"close":1360},"2026-05-15",29.899999618530273,{"date":1362,"close":1363},"2026-05-18",30.15999984741211,{"date":44,"close":61},{"date":1366,"close":1367},"2026-05-20",30.440000534057617,{"date":1369,"close":1370},"2026-05-21",30.8700008392334,{"date":1372,"close":1373},"2026-05-22",30.700000762939453,{"date":1375,"close":1376},"2026-05-26",31.360000610351562,{"date":1378,"close":1379},"2026-05-27",31.610000610351562,{"date":1381,"close":1382},"2026-05-28",31.760000228881836,{"date":1384,"close":1385},"2026-05-29",31.190000534057617,{"date":1387,"close":1388},"2026-06-01",31.09000015258789,{"date":1390,"close":1391},"2026-06-02",30.75,{"date":1393,"close":1394},"2026-06-03",30.170000076293945,{"date":1396,"close":1397},"2026-06-04",30.100000381469727,{"date":1399,"close":1400},"2026-06-05",31.139999389648438,{"date":1402,"close":1403},"2026-06-08",31.3700008392334,{"date":1405,"close":1406},"2026-06-09",32.68000030517578,{"date":1408,"close":1409},"2026-06-10",31.829999923706055,{"date":1411,"close":1412},"2026-06-11",33.119998931884766,{"date":1414,"close":1415},"2026-06-12",33.099998474121094,{"date":1417,"close":1418},"2026-06-15",32.63999938964844,{"date":1420,"close":1421},"2026-06-16",32.790000915527344,{"date":1423,"close":1424},"2026-06-17",32.40999984741211,{"date":1426,"close":1427},"2026-06-18",34.86000061035156,{"date":1429,"close":1430},"2026-06-22",34.15999984741211,{"date":1432,"close":324},"2026-06-23",{"date":1434,"close":1435},"2026-06-24",37.33000183105469,{"date":1437,"close":1438},"2026-06-25",39.099998474121094,{"date":1440,"close":1441},"2026-06-26",39.61000061035156,{"date":1443,"close":1444},"2026-06-29",39.900001525878906,{"date":1446,"close":1447},"2026-06-30",40.40999984741211,{"date":1449,"close":1450},"2026-07-01",40.63999938964844,{"date":1452,"close":1453},"2026-07-02",41.43000030517578,{"date":1455,"close":549},"2026-07-06",{"date":1457,"close":1458},"2026-07-07",40.279998779296875,{"date":1460,"close":1461},"2026-07-08",38.63999938964844,{"date":1463,"close":1464},"2026-07-09",39.02000045776367,{"date":1466,"close":203},"2026-07-10",{"date":1468,"close":1469},"2026-07-13",39.709999084472656,{"date":1471,"close":527},"2026-07-14",{"date":1473,"close":1474},"2026-07-15",40.45000076293945,{"date":1476,"close":1477},"2026-07-16",42.18000030517578,{"date":1479,"close":1480},"2026-07-17",41.72999954223633,{"date":1482,"close":1483},"2026-07-20",41.290000915527344,{"date":1485,"close":1486},"2026-07-21",40.88999938964844,{"date":1488,"close":1489},"2026-07-22",41.220001220703125,{"date":1491,"close":1492},"2026-07-23",40.56999969482422,{"date":1494,"close":1102},"2026-07-27",{"date":1496,"close":1497},"2026-07-28",44.099998474121094,{"date":1499,"close":1500},"2026-07-29",42.779998779296875,{"date":128,"close":1502},43.58000183105469,{"count":132,"fetchedAt":1504,"source":123},"2026-08-02T03:04:55.319Z",1785639895222]