[{"data":1,"prerenderedAt":1543},["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-HVT":25,"$fLq0J0FIBS8_UWZH3eYOMOOJovcBLrAsHzKrsxEqTywU":26,"ticker-mcap-HVT":177,"ticker-profile-HVT":183,"ticker-earnings-HVT":197,"ticker-congress-HVT":201},{"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":173},{"identity":28,"transactions":33,"sectorSlug":153,"relatedTickers":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"216085","HAVERTY FURNITURE COMPANIES INC","Retail Trade","HVT",[34,49,55,68,72,76,84,91,95,99,104,111,115,119,124,131,135,139,144,149],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-12T20:56:28.000Z","0000216085-26-000049-0","PALMER VICKI R","","D",21.26,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1142394\u002F000021608526000049\u002F0000216085-26-000049-index.htm",4468,45450,94989.68000000001,"A","2026-05-11","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-12T20:54:16.000Z","0000216085-26-000047-0","Morhous Natalie Bolch","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2018805\u002F000021608526000047\u002F0000216085-26-000047-index.htm",12213,{"cik":29,"filedAt":56,"filingId":57,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"2026-05-12T00:00:00.000Z","0000216085-26-000037-0","4","Executive Chairman","SMITH CLARENCE H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1209399\u002F000021608526000037\u002F0000216085-26-000037-index.htm",2648,92033,"M","2026-05-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":56,"filingId":69,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000037-1",2795,94828,{"cik":29,"filedAt":56,"filingId":73,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000037-2",1180,96008,{"cik":29,"filedAt":56,"filingId":77,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":61,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":65,"intentLabel":83,"signalQuality":48},"0000216085-26-000037-3",22.2,3312,92696,73526.4,"F","Tax withholding",{"cik":29,"filedAt":56,"filingId":85,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000035-0","Hare Richard B","EVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1356159\u002F000021608526000035\u002F0000216085-26-000035-index.htm",1195,28317,{"cik":29,"filedAt":56,"filingId":92,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000035-1",1188,29505,{"cik":29,"filedAt":56,"filingId":96,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000035-2",1936,31441,{"cik":29,"filedAt":56,"filingId":100,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":88,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":82,"transactionDate":65,"intentLabel":83,"signalQuality":48},"0000216085-26-000035-3",1959,29482,43489.799999999996,{"cik":29,"filedAt":56,"filingId":105,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000032-0","BURDETTE STEVEN G","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1222985\u002F000021608526000032\u002F0000216085-26-000032-index.htm",1411,20399,{"cik":29,"filedAt":56,"filingId":112,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000032-1",1415,21814,{"cik":29,"filedAt":56,"filingId":116,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000032-2",3178,24992,{"cik":29,"filedAt":56,"filingId":120,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":108,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":82,"transactionDate":65,"intentLabel":83,"signalQuality":48},"0000216085-26-000032-3",2664,22328,59140.799999999996,{"cik":29,"filedAt":56,"filingId":125,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000033-0","Gill John Linwood","EVP, Merchandising","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1658186\u002F000021608526000033\u002F0000216085-26-000033-index.htm",896,22825,{"cik":29,"filedAt":56,"filingId":132,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000033-1",961,23786,{"cik":29,"filedAt":56,"filingId":136,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"0000216085-26-000033-2",1463,25249,{"cik":29,"filedAt":56,"filingId":140,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":128,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":82,"transactionDate":65,"intentLabel":83,"signalQuality":48},"0000216085-26-000033-3",1441,23808,31990.2,{"cik":29,"filedAt":56,"filingId":145,"formType":58,"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":146,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":147,"shares":42,"sharesOwnedAfter":148,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000216085-26-000053-0","Smith Edward Kendrick","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2113846\u002F000021608526000053\u002F0000216085-26-000053-index.htm",6360,{"cik":29,"filedAt":56,"filingId":150,"formType":58,"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":151,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":152,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000216085-26-000043-0","HAVERTY RAWSON JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1214531\u002F000021608526000043\u002F0000216085-26-000043-index.htm","retail-trade",[155,158,161,164,167,170],{"ticker":156,"issuerName":157},"CVNA","CARVANA CO.",{"ticker":159,"issuerName":160},"W","Wayfair Inc.",{"ticker":162,"issuerName":163},"AMZN","AMAZON COM INC",{"ticker":165,"issuerName":166},"BROS","Dutch Bros Inc.",{"ticker":168,"issuerName":169},"BURL","Burlington Stores, Inc.",{"ticker":171,"issuerName":172},"GROV","Grove Collaborative Holdings, Inc.",{"count":174,"fetchedAt":175,"source":176},20,"2026-07-25T00:13:35.660Z","sqlite",{"data":178,"meta":180},{"value":25,"quality":179,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":181,"fetchedAt":182,"source":176},1,"2026-07-25T00:13:35.662Z",{"data":184,"meta":196},{"ticker":32,"ceo":185,"industry":186,"fullTimeEmployees":187,"ipoDate":188,"country":189,"state":190,"city":191,"website":192,"exchangeShort":25,"marketCap":25,"beta":193,"range52w":194,"fetchedAt":195},"Steven G. Burdette","Home Improvement",2334,"1980-03-17","US","GA","Atlanta","https:\u002F\u002Fwww.havertys.com",1.173,"19.53-27.67","2026-06-29T15:00:56.034Z",{"count":181,"fetchedAt":182,"source":176},{"data":198,"meta":200},{"ticker":32,"points":199},[],{"count":181,"fetchedAt":182,"source":176},{"data":202,"meta":1541},{"congressTrades":203,"insiderTrades":204,"priceHistory":225,"ticker":32},[],[205,206,207,208,209,210,211,212,213,214,215,216,217,218,219,220,221,222,223,224],{"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":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":57,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":69,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":70,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":73,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":61,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":77,"formType":58,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":59,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":38,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":61,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":82,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":85,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":92,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":93,"sharesOwnedAfter":94,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":96,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":88,"shares":97,"sharesOwnedAfter":98,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":100,"formType":58,"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":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":88,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":82,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":105,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":112,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":116,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":108,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":120,"formType":58,"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":106,"ownerTitle":107,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":108,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":82,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":125,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":132,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":133,"sharesOwnedAfter":134,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":136,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":128,"shares":137,"sharesOwnedAfter":138,"totalValue":4,"transactionCode":64,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":140,"formType":58,"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":126,"ownerTitle":127,"ownershipType":39,"pricePerShare":78,"rawFilingUrl":128,"shares":141,"sharesOwnedAfter":142,"totalValue":143,"transactionCode":82,"transactionDate":65},{"cik":29,"filedAt":56,"filingId":145,"formType":58,"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":146,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":147,"shares":42,"sharesOwnedAfter":148,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":56,"filingId":150,"formType":58,"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":151,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":152,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46},[226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,613,615,617,620,623,626,629,632,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,687,690,692,694,697,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,856,859,862,865,868,871,874,877,880,883,885,888,891,893,895,897,900,903,906,909,911,914,917,920,923,925,928,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1060,1062,1065,1068,1071,1074,1076,1079,1082,1085,1087,1090,1093,1096,1099,1102,1105,1108,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1148,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1259,1262,1264,1267,1270,1273,1276,1279,1282,1285,1288,1290,1293,1296,1299,1302,1305,1307,1310,1313,1315,1318,1321,1324,1326,1329,1332,1334,1337,1339,1342,1345,1347,1350,1352,1354,1357,1359,1361,1364,1367,1370,1373,1375,1377,1379,1381,1384,1387,1390,1393,1395,1398,1401,1403,1405,1408,1411,1414,1417,1420,1423,1425,1428,1430,1433,1435,1438,1441,1443,1446,1449,1452,1455,1457,1460,1463,1466,1468,1471,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1530,1532,1535,1538],{"date":227,"close":228},"2021-07-30",35.9900016784668,{"date":230,"close":231},"2021-08-06",36.5,{"date":233,"close":234},"2021-08-13",37.61000061035156,{"date":236,"close":237},"2021-08-20",35.220001220703125,{"date":239,"close":240},"2021-08-27",36.91999816894531,{"date":242,"close":243},"2021-09-03",36.099998474121094,{"date":245,"close":246},"2021-09-10",35.130001068115234,{"date":248,"close":249},"2021-09-17",34.310001373291016,{"date":251,"close":252},"2021-09-24",35.83000183105469,{"date":254,"close":255},"2021-10-01",33.2599983215332,{"date":257,"close":258},"2021-10-08",34.709999084472656,{"date":260,"close":261},"2021-10-15",32.900001525878906,{"date":263,"close":264},"2021-10-22",33.400001525878906,{"date":266,"close":267},"2021-10-29",28.700000762939453,{"date":269,"close":270},"2021-11-05",32.31999969482422,{"date":272,"close":273},"2021-11-12",34.130001068115234,{"date":275,"close":276},"2021-11-19",31.3799991607666,{"date":278,"close":279},"2021-11-26",31.229999542236328,{"date":281,"close":282},"2021-12-03",30.020000457763672,{"date":284,"close":285},"2021-12-10",31.3700008392334,{"date":287,"close":288},"2021-12-17",32.099998474121094,{"date":290,"close":291},"2021-12-23",30.510000228881836,{"date":293,"close":294},"2021-12-31",30.56999969482422,{"date":296,"close":297},"2022-01-07",30.239999771118164,{"date":299,"close":300},"2022-01-14",30.309999465942383,{"date":302,"close":303},"2022-01-21",28.139999389648438,{"date":305,"close":306},"2022-01-28",28.760000228881836,{"date":308,"close":309},"2022-02-04",28.489999771118164,{"date":311,"close":312},"2022-02-11",29.079999923706055,{"date":314,"close":315},"2022-02-18",27.579999923706055,{"date":317,"close":318},"2022-02-25",27.760000228881836,{"date":320,"close":321},"2022-03-04",29.610000610351562,{"date":323,"close":324},"2022-03-11",28.350000381469727,{"date":326,"close":327},"2022-03-18",29.459999084472656,{"date":329,"close":330},"2022-03-25",28.56999969482422,{"date":332,"close":333},"2022-04-01",27.329999923706055,{"date":335,"close":336},"2022-04-08",26.670000076293945,{"date":338,"close":339},"2022-04-14",26.989999771118164,{"date":341,"close":342},"2022-04-22",26.06999969482422,{"date":344,"close":345},"2022-04-29",24.829999923706055,{"date":347,"close":348},"2022-05-06",27.200000762939453,{"date":350,"close":351},"2022-05-13",28.510000228881836,{"date":353,"close":354},"2022-05-20",26.760000228881836,{"date":356,"close":357},"2022-05-27",28.610000610351562,{"date":359,"close":360},"2022-06-03",27.729999542236328,{"date":362,"close":363},"2022-06-10",27.139999389648438,{"date":365,"close":366},"2022-06-17",25.229999542236328,{"date":368,"close":369},"2022-06-24",25.610000610351562,{"date":371,"close":372},"2022-07-01",23.68000030517578,{"date":374,"close":375},"2022-07-08",24.850000381469727,{"date":377,"close":378},"2022-07-15",24.90999984741211,{"date":380,"close":381},"2022-07-22",25.700000762939453,{"date":383,"close":333},"2022-07-29",{"date":385,"close":386},"2022-08-05",28.93000030517578,{"date":388,"close":389},"2022-08-12",30.40999984741211,{"date":391,"close":392},"2022-08-19",30.520000457763672,{"date":394,"close":395},"2022-08-26",29.049999237060547,{"date":397,"close":398},"2022-09-02",26.260000228881836,{"date":400,"close":401},"2022-09-09",27.15999984741211,{"date":403,"close":404},"2022-09-16",26.739999771118164,{"date":406,"close":407},"2022-09-23",25.760000228881836,{"date":409,"close":410},"2022-09-30",24.899999618530273,{"date":412,"close":413},"2022-10-07",25.06999969482422,{"date":415,"close":416},"2022-10-14",26.010000228881836,{"date":418,"close":419},"2022-10-21",25.649999618530273,{"date":421,"close":422},"2022-10-28",27.3700008392334,{"date":424,"close":425},"2022-11-04",30.969999313354492,{"date":427,"close":428},"2022-11-11",32.40999984741211,{"date":430,"close":431},"2022-11-18",32.25,{"date":433,"close":300},"2022-11-25",{"date":435,"close":436},"2022-12-02",31.760000228881836,{"date":438,"close":439},"2022-12-09",31.049999237060547,{"date":441,"close":442},"2022-12-16",30.68000030517578,{"date":444,"close":445},"2022-12-23",30.729999542236328,{"date":447,"close":448},"2022-12-30",29.899999618530273,{"date":450,"close":451},"2023-01-06",32.13999938964844,{"date":453,"close":454},"2023-01-13",34.04999923706055,{"date":456,"close":457},"2023-01-20",33.5,{"date":459,"close":460},"2023-01-27",33.36000061035156,{"date":462,"close":463},"2023-02-03",36.79999923706055,{"date":465,"close":466},"2023-02-10",35,{"date":468,"close":469},"2023-02-17",36.4900016784668,{"date":471,"close":472},"2023-02-24",37.869998931884766,{"date":474,"close":475},"2023-03-03",35.959999084472656,{"date":477,"close":478},"2023-03-10",32.16999816894531,{"date":480,"close":481},"2023-03-17",31.780000686645508,{"date":483,"close":439},"2023-03-24",{"date":485,"close":486},"2023-03-31",31.90999984741211,{"date":488,"close":489},"2023-04-06",31.420000076293945,{"date":491,"close":492},"2023-04-14",32.06999969482422,{"date":494,"close":389},"2023-04-21",{"date":496,"close":497},"2023-04-28",30.139999389648438,{"date":499,"close":500},"2023-05-05",26.229999542236328,{"date":502,"close":503},"2023-05-12",25.979999542236328,{"date":505,"close":506},"2023-05-19",26.34000015258789,{"date":508,"close":509},"2023-05-26",25.809999465942383,{"date":511,"close":512},"2023-06-02",26.8799991607666,{"date":514,"close":515},"2023-06-09",28.549999237060547,{"date":517,"close":518},"2023-06-16",28.68000030517578,{"date":520,"close":521},"2023-06-23",28.43000030517578,{"date":523,"close":524},"2023-06-30",30.219999313354492,{"date":526,"close":527},"2023-07-07",29.479999542236328,{"date":529,"close":530},"2023-07-14",33.0099983215332,{"date":532,"close":533},"2023-07-21",34.029998779296875,{"date":535,"close":536},"2023-07-28",35.119998931884766,{"date":538,"close":539},"2023-08-04",33.619998931884766,{"date":541,"close":542},"2023-08-11",33.560001373291016,{"date":544,"close":545},"2023-08-18",32.90999984741211,{"date":547,"close":548},"2023-08-25",31.059999465942383,{"date":550,"close":551},"2023-09-01",31.969999313354492,{"date":553,"close":554},"2023-09-08",29.959999084472656,{"date":556,"close":557},"2023-09-15",30.889999389648438,{"date":559,"close":560},"2023-09-22",28.889999389648438,{"date":562,"close":563},"2023-09-29",28.780000686645508,{"date":565,"close":566},"2023-10-06",27.809999465942383,{"date":568,"close":569},"2023-10-13",27.520000457763672,{"date":571,"close":572},"2023-10-20",28.450000762939453,{"date":574,"close":575},"2023-10-27",25.90999984741211,{"date":577,"close":578},"2023-11-03",29.350000381469727,{"date":580,"close":581},"2023-11-10",28.920000076293945,{"date":583,"close":584},"2023-11-17",31.59000015258789,{"date":586,"close":587},"2023-11-24",33.02000045776367,{"date":589,"close":590},"2023-12-01",32.20000076293945,{"date":592,"close":593},"2023-12-08",32.619998931884766,{"date":595,"close":536},"2023-12-15",{"date":597,"close":598},"2023-12-22",35.27000045776367,{"date":600,"close":601},"2023-12-29",35.5,{"date":603,"close":604},"2024-01-05",35.45000076293945,{"date":606,"close":607},"2024-01-12",35.15999984741211,{"date":609,"close":610},"2024-01-19",34.0099983215332,{"date":612,"close":466},"2024-01-26",{"date":614,"close":273},"2024-02-02",{"date":616,"close":246},"2024-02-09",{"date":618,"close":619},"2024-02-16",36.150001525878906,{"date":621,"close":622},"2024-02-23",32.7599983215332,{"date":624,"close":625},"2024-03-01",34.33000183105469,{"date":627,"close":628},"2024-03-08",33.540000915527344,{"date":630,"close":631},"2024-03-15",31.479999542236328,{"date":633,"close":551},"2024-03-22",{"date":635,"close":636},"2024-03-28",34.119998931884766,{"date":638,"close":639},"2024-04-05",31.639999389648438,{"date":641,"close":642},"2024-04-12",30.670000076293945,{"date":644,"close":645},"2024-04-19",31.15999984741211,{"date":647,"close":648},"2024-04-26",31.299999237060547,{"date":650,"close":651},"2024-05-03",28.709999084472656,{"date":653,"close":654},"2024-05-10",28.559999465942383,{"date":656,"close":657},"2024-05-17",29.420000076293945,{"date":659,"close":660},"2024-05-24",27.6299991607666,{"date":662,"close":663},"2024-05-31",28.40999984741211,{"date":665,"close":666},"2024-06-07",26.75,{"date":668,"close":669},"2024-06-14",27.170000076293945,{"date":671,"close":672},"2024-06-21",25.010000228881836,{"date":674,"close":675},"2024-06-28",25.290000915527344,{"date":677,"close":678},"2024-07-05",23.489999771118164,{"date":680,"close":681},"2024-07-12",25.079999923706055,{"date":683,"close":684},"2024-07-19",26,{"date":686,"close":566},"2024-07-26",{"date":688,"close":689},"2024-08-02",29.239999771118164,{"date":691,"close":357},"2024-08-09",{"date":693,"close":689},"2024-08-16",{"date":695,"close":696},"2024-08-23",28.1299991607666,{"date":698,"close":699},"2024-08-30",27.399999618530273,{"date":701,"close":702},"2024-09-06",25.579999923706055,{"date":704,"close":705},"2024-09-13",27.049999237060547,{"date":707,"close":708},"2024-09-20",27.549999237060547,{"date":710,"close":711},"2024-09-27",27.209999084472656,{"date":713,"close":714},"2024-10-04",27.010000228881836,{"date":716,"close":369},"2024-10-11",{"date":718,"close":719},"2024-10-18",25.540000915527344,{"date":721,"close":722},"2024-10-25",23.739999771118164,{"date":724,"close":725},"2024-11-01",21.959999084472656,{"date":727,"close":728},"2024-11-08",22.940000534057617,{"date":730,"close":731},"2024-11-15",22.540000915527344,{"date":733,"close":734},"2024-11-22",23.549999237060547,{"date":736,"close":737},"2024-11-29",23.610000610351562,{"date":739,"close":740},"2024-12-06",22.700000762939453,{"date":742,"close":743},"2024-12-13",22.920000076293945,{"date":745,"close":746},"2024-12-20",21.670000076293945,{"date":748,"close":749},"2024-12-27",22.110000610351562,{"date":751,"close":752},"2025-01-03",21.979999542236328,{"date":754,"close":755},"2025-01-10",21.489999771118164,{"date":757,"close":758},"2025-01-17",22.34000015258789,{"date":760,"close":761},"2025-01-24",22.90999984741211,{"date":763,"close":764},"2025-01-31",22.43000030517578,{"date":766,"close":767},"2025-02-07",21.6200008392334,{"date":769,"close":770},"2025-02-14",21.93000030517578,{"date":772,"close":773},"2025-02-21",21.139999389648438,{"date":775,"close":776},"2025-02-28",22.829999923706055,{"date":778,"close":779},"2025-03-07",21.81999969482422,{"date":781,"close":773},"2025-03-14",{"date":783,"close":784},"2025-03-21",20.860000610351562,{"date":786,"close":787},"2025-03-28",20.219999313354492,{"date":789,"close":790},"2025-04-04",18.739999771118164,{"date":792,"close":793},"2025-04-11",18.18000030517578,{"date":795,"close":796},"2025-04-17",17.709999084472656,{"date":798,"close":799},"2025-04-25",18.239999771118164,{"date":801,"close":802},"2025-05-02",20.200000762939453,{"date":804,"close":805},"2025-05-09",19.18000030517578,{"date":807,"close":808},"2025-05-16",21.100000381469727,{"date":810,"close":811},"2025-05-23",20.25,{"date":813,"close":814},"2025-05-30",20.959999084472656,{"date":816,"close":817},"2025-06-06",19.790000915527344,{"date":819,"close":820},"2025-06-13",19.399999618530273,{"date":822,"close":823},"2025-06-20",20.260000228881836,{"date":825,"close":826},"2025-06-27",20.40999984741211,{"date":828,"close":829},"2025-07-03",22.399999618530273,{"date":831,"close":832},"2025-07-11",22.239999771118164,{"date":834,"close":835},"2025-07-18",20.719999313354492,{"date":837,"close":838},"2025-07-21",20.940000534057617,{"date":840,"close":841},"2025-07-22",21.59000015258789,{"date":843,"close":844},"2025-07-23",22.209999084472656,{"date":846,"close":847},"2025-07-24",21.25,{"date":849,"close":850},"2025-07-25",21.40999984741211,{"date":852,"close":853},"2025-07-28",21.8700008392334,{"date":855,"close":773},"2025-07-29",{"date":857,"close":858},"2025-07-30",20.8700008392334,{"date":860,"close":861},"2025-07-31",20.6299991607666,{"date":863,"close":864},"2025-08-01",20.399999618530273,{"date":866,"close":867},"2025-08-04",20.829999923706055,{"date":869,"close":870},"2025-08-05",21.3799991607666,{"date":872,"close":873},"2025-08-06",21.209999084472656,{"date":875,"close":876},"2025-08-07",21.270000457763672,{"date":878,"close":879},"2025-08-08",21.18000030517578,{"date":881,"close":882},"2025-08-11",21.06999969482422,{"date":884,"close":844},"2025-08-12",{"date":886,"close":887},"2025-08-13",23.139999389648438,{"date":889,"close":890},"2025-08-14",22.670000076293945,{"date":892,"close":764},"2025-08-15",{"date":894,"close":764},"2025-08-18",{"date":896,"close":728},"2025-08-19",{"date":898,"close":899},"2025-08-20",22.350000381469727,{"date":901,"close":902},"2025-08-21",22.270000457763672,{"date":904,"close":905},"2025-08-22",23.360000610351562,{"date":907,"close":908},"2025-08-25",23.079999923706055,{"date":910,"close":728},"2025-08-26",{"date":912,"close":913},"2025-08-27",22.889999389648438,{"date":915,"close":916},"2025-08-28",22.520000457763672,{"date":918,"close":919},"2025-08-29",22.549999237060547,{"date":921,"close":922},"2025-09-02",22.440000534057617,{"date":924,"close":902},"2025-09-03",{"date":926,"close":927},"2025-09-04",23.56999969482422,{"date":929,"close":5},"2025-09-05",{"date":931,"close":932},"2025-09-08",23.670000076293945,{"date":934,"close":935},"2025-09-09",23.540000915527344,{"date":937,"close":938},"2025-09-10",23.3700008392334,{"date":940,"close":941},"2025-09-11",23.969999313354492,{"date":943,"close":944},"2025-09-12",22.790000915527344,{"date":946,"close":947},"2025-09-15",23.15999984741211,{"date":949,"close":950},"2025-09-16",22.979999542236328,{"date":952,"close":953},"2025-09-17",23.34000015258789,{"date":955,"close":956},"2025-09-18",23.760000228881836,{"date":958,"close":959},"2025-09-19",22.65999984741211,{"date":961,"close":962},"2025-09-22",22.709999084472656,{"date":964,"close":965},"2025-09-23",22.780000686645508,{"date":967,"close":968},"2025-09-24",22.610000610351562,{"date":970,"close":971},"2025-09-25",22.290000915527344,{"date":973,"close":974},"2025-09-26",22.450000762939453,{"date":976,"close":977},"2025-09-29",22.1200008392334,{"date":979,"close":770},"2025-09-30",{"date":981,"close":982},"2025-10-01",21.459999084472656,{"date":984,"close":985},"2025-10-02",21.360000610351562,{"date":987,"close":755},"2025-10-03",{"date":989,"close":990},"2025-10-06",21.079999923706055,{"date":992,"close":993},"2025-10-07",20.3700008392334,{"date":995,"close":996},"2025-10-08",20.899999618530273,{"date":998,"close":999},"2025-10-09",20.290000915527344,{"date":1001,"close":1002},"2025-10-10",19.989999771118164,{"date":1004,"close":1005},"2025-10-13",20.1200008392334,{"date":1007,"close":1008},"2025-10-14",20.459999084472656,{"date":1010,"close":1011},"2025-10-15",20.709999084472656,{"date":1013,"close":1014},"2025-10-16",20.149999618530273,{"date":1016,"close":1017},"2025-10-17",20.079999923706055,{"date":1019,"close":1020},"2025-10-20",20.190000534057617,{"date":1022,"close":999},"2025-10-21",{"date":1024,"close":1025},"2025-10-22",20.270000457763672,{"date":1027,"close":1028},"2025-10-23",20.31999969482422,{"date":1030,"close":1031},"2025-10-24",20.440000534057617,{"date":1033,"close":1034},"2025-10-27",20.420000076293945,{"date":1036,"close":1037},"2025-10-28",20.799999237060547,{"date":1039,"close":787},"2025-10-29",{"date":1041,"close":1042},"2025-10-30",21.649999618530273,{"date":1044,"close":1045},"2025-10-31",21.809999465942383,{"date":1047,"close":1048},"2025-11-03",22.729999542236328,{"date":1050,"close":1051},"2025-11-04",22.469999313354492,{"date":1053,"close":1054},"2025-11-05",23.18000030517578,{"date":1056,"close":1057},"2025-11-06",22.389999389648438,{"date":1059,"close":725},"2025-11-07",{"date":1061,"close":764},"2025-11-10",{"date":1063,"close":1064},"2025-11-11",22.600000381469727,{"date":1066,"close":1067},"2025-11-12",22.850000381469727,{"date":1069,"close":1070},"2025-11-13",22.950000762939453,{"date":1072,"close":1073},"2025-11-14",22.559999465942383,{"date":1075,"close":922},"2025-11-17",{"date":1077,"close":1078},"2025-11-18",22.260000228881836,{"date":1080,"close":1081},"2025-11-19",22.3799991607666,{"date":1083,"close":1084},"2025-11-20",22.329999923706055,{"date":1086,"close":1054},"2025-11-21",{"date":1088,"close":1089},"2025-11-24",23.1299991607666,{"date":1091,"close":1092},"2025-11-25",24.18000030517578,{"date":1094,"close":1095},"2025-11-26",24.149999618530273,{"date":1097,"close":1098},"2025-11-28",23.799999237060547,{"date":1100,"close":1101},"2025-12-01",24.280000686645508,{"date":1103,"close":1104},"2025-12-02",23.959999084472656,{"date":1106,"close":1107},"2025-12-03",24.260000228881836,{"date":1109,"close":5},"2025-12-04",{"date":1111,"close":1112},"2025-12-05",23.790000915527344,{"date":1114,"close":1115},"2025-12-08",23.709999084472656,{"date":1117,"close":1118},"2025-12-09",23.700000762939453,{"date":1120,"close":1121},"2025-12-10",24.520000457763672,{"date":1123,"close":1124},"2025-12-11",25.020000457763672,{"date":1126,"close":1127},"2025-12-12",24.68000030517578,{"date":1129,"close":1130},"2025-12-15",25.030000686645508,{"date":1132,"close":1133},"2025-12-16",24.579999923706055,{"date":1135,"close":1136},"2025-12-17",24.549999237060547,{"date":1138,"close":1139},"2025-12-18",25.110000610351562,{"date":1141,"close":1101},"2025-12-19",{"date":1143,"close":1144},"2025-12-22",23.940000534057617,{"date":1146,"close":1147},"2025-12-23",23.729999542236328,{"date":1149,"close":722},"2025-12-24",{"date":1151,"close":1152},"2025-12-26",24.100000381469727,{"date":1154,"close":1155},"2025-12-29",23.719999313354492,{"date":1157,"close":1158},"2025-12-30",23.6299991607666,{"date":1160,"close":905},"2025-12-31",{"date":1162,"close":1163},"2026-01-02",23.579999923706055,{"date":1165,"close":1166},"2026-01-05",24.350000381469727,{"date":1168,"close":1169},"2026-01-06",24.639999389648438,{"date":1171,"close":1172},"2026-01-07",24.510000228881836,{"date":1174,"close":1175},"2026-01-08",25.6299991607666,{"date":1177,"close":1178},"2026-01-09",25.8799991607666,{"date":1180,"close":1181},"2026-01-12",26.219999313354492,{"date":1183,"close":1184},"2026-01-13",26.59000015258789,{"date":1186,"close":1187},"2026-01-14",26.450000762939453,{"date":1189,"close":1190},"2026-01-15",26.420000076293945,{"date":1192,"close":1193},"2026-01-16",26.31999969482422,{"date":1195,"close":1196},"2026-01-20",25.68000030517578,{"date":1198,"close":1199},"2026-01-21",27.06999969482422,{"date":1201,"close":1202},"2026-01-22",26.809999465942383,{"date":1204,"close":1205},"2026-01-23",26.280000686645508,{"date":1207,"close":1208},"2026-01-26",26.18000030517578,{"date":1210,"close":1211},"2026-01-27",25.799999237060547,{"date":1213,"close":1214},"2026-01-28",25.219999313354492,{"date":1216,"close":1217},"2026-01-29",25.459999084472656,{"date":1219,"close":1220},"2026-01-30",25.31999969482422,{"date":1222,"close":575},"2026-02-02",{"date":1224,"close":1225},"2026-02-03",26.3799991607666,{"date":1227,"close":1199},"2026-02-04",{"date":1229,"close":1230},"2026-02-05",26.829999923706055,{"date":1232,"close":1233},"2026-02-06",27.309999465942383,{"date":1235,"close":1236},"2026-02-09",26.579999923706055,{"date":1238,"close":1239},"2026-02-10",27.020000457763672,{"date":1241,"close":1242},"2026-02-11",26.329999923706055,{"date":1244,"close":1245},"2026-02-12",26.09000015258789,{"date":1247,"close":1248},"2026-02-13",25.940000534057617,{"date":1250,"close":1251},"2026-02-17",26.239999771118164,{"date":1253,"close":1254},"2026-02-18",25.8700008392334,{"date":1256,"close":1248},"2026-02-19",{"date":1258,"close":1208},"2026-02-20",{"date":1260,"close":1261},"2026-02-23",25.299999237060547,{"date":1263,"close":1220},"2026-02-24",{"date":1265,"close":1266},"2026-02-25",24.309999465942383,{"date":1268,"close":1269},"2026-02-26",23.90999984741211,{"date":1271,"close":1272},"2026-02-27",23.809999465942383,{"date":1274,"close":1275},"2026-03-02",23.170000076293945,{"date":1277,"close":1278},"2026-03-03",22.959999084472656,{"date":1280,"close":1281},"2026-03-04",23.309999465942383,{"date":1283,"close":1284},"2026-03-05",23.260000228881836,{"date":1286,"close":1287},"2026-03-06",22.899999618530273,{"date":1289,"close":902},"2026-03-09",{"date":1291,"close":1292},"2026-03-10",21.90999984741211,{"date":1294,"close":1295},"2026-03-11",21.850000381469727,{"date":1297,"close":1298},"2026-03-12",21.559999465942383,{"date":1300,"close":1301},"2026-03-13",21.469999313354492,{"date":1303,"close":1304},"2026-03-16",21.639999389648438,{"date":1306,"close":770},"2026-03-17",{"date":1308,"close":1309},"2026-03-18",21.31999969482422,{"date":1311,"close":1312},"2026-03-19",21.1200008392334,{"date":1314,"close":1037},"2026-03-20",{"date":1316,"close":1317},"2026-03-23",21.059999465942383,{"date":1319,"close":1320},"2026-03-24",20.690000534057617,{"date":1322,"close":1323},"2026-03-25",21.239999771118164,{"date":1325,"close":985},"2026-03-26",{"date":1327,"close":1328},"2026-03-27",21.299999237060547,{"date":1330,"close":1331},"2026-03-30",21.040000915527344,{"date":1333,"close":879},"2026-03-31",{"date":1335,"close":1336},"2026-04-01",21.389999389648438,{"date":1338,"close":867},"2026-04-02",{"date":1340,"close":1341},"2026-04-06",21.030000686645508,{"date":1343,"close":1344},"2026-04-07",20.969999313354492,{"date":1346,"close":844},"2026-04-08",{"date":1348,"close":1349},"2026-04-09",22.5,{"date":1351,"close":829},"2026-04-10",{"date":1353,"close":902},"2026-04-13",{"date":1355,"close":1356},"2026-04-14",22.510000228881836,{"date":1358,"close":919},"2026-04-15",{"date":1360,"close":968},"2026-04-16",{"date":1362,"close":1363},"2026-04-17",23.280000686645508,{"date":1365,"close":1366},"2026-04-20",23.3799991607666,{"date":1368,"close":1369},"2026-04-21",23.209999084472656,{"date":1371,"close":1372},"2026-04-22",22.8700008392334,{"date":1374,"close":965},"2026-04-23",{"date":1376,"close":962},"2026-04-24",{"date":1378,"close":890},"2026-04-27",{"date":1380,"close":1084},"2026-04-28",{"date":1382,"close":1383},"2026-04-29",21.799999237060547,{"date":1385,"close":1386},"2026-04-30",22.139999389648438,{"date":1388,"close":1389},"2026-05-01",21.739999771118164,{"date":1391,"close":1392},"2026-05-04",20.59000015258789,{"date":1394,"close":811},"2026-05-05",{"date":1396,"close":1397},"2026-05-06",21.719999313354492,{"date":1399,"close":1400},"2026-05-07",21.75,{"date":65,"close":1402},22.200000762939453,{"date":46,"close":1404},21.260000228881836,{"date":1406,"close":1407},"2026-05-12",20.700000762939453,{"date":1409,"close":1410},"2026-05-13",20.530000686645508,{"date":1412,"close":1413},"2026-05-14",20.920000076293945,{"date":1415,"close":1416},"2026-05-15",20.809999465942383,{"date":1418,"close":1419},"2026-05-18",21.190000534057617,{"date":1421,"close":1422},"2026-05-19",21.219999313354492,{"date":1424,"close":1383},"2026-05-20",{"date":1426,"close":1427},"2026-05-21",22.25,{"date":1429,"close":899},"2026-05-22",{"date":1431,"close":1432},"2026-05-26",23,{"date":1434,"close":1118},"2026-05-27",{"date":1436,"close":1437},"2026-05-28",23.81999969482422,{"date":1439,"close":1440},"2026-05-29",23.190000534057617,{"date":1442,"close":965},"2026-06-01",{"date":1444,"close":1445},"2026-06-02",22.84000015258789,{"date":1447,"close":1448},"2026-06-03",22.530000686645508,{"date":1450,"close":1451},"2026-06-04",22.809999465942383,{"date":1453,"close":1454},"2026-06-05",22.6299991607666,{"date":1456,"close":1356},"2026-06-08",{"date":1458,"close":1459},"2026-06-09",23.329999923706055,{"date":1461,"close":1462},"2026-06-10",23.389999389648438,{"date":1464,"close":1465},"2026-06-11",23.989999771118164,{"date":1467,"close":1147},"2026-06-12",{"date":1469,"close":1470},"2026-06-15",23.690000534057617,{"date":1472,"close":1163},"2026-06-16",{"date":1474,"close":1475},"2026-06-17",23.780000686645508,{"date":1477,"close":1478},"2026-06-18",24.34000015258789,{"date":1480,"close":1481},"2026-06-22",24.15999984741211,{"date":1483,"close":1484},"2026-06-23",24.729999542236328,{"date":1486,"close":1487},"2026-06-24",25.43000030517578,{"date":1489,"close":1490},"2026-06-25",25.139999389648438,{"date":1492,"close":509},"2026-06-26",{"date":1494,"close":1495},"2026-06-29",25.479999542236328,{"date":1497,"close":1498},"2026-06-30",25.530000686645508,{"date":1500,"close":1501},"2026-07-01",25.440000534057617,{"date":1503,"close":1504},"2026-07-02",24.969999313354492,{"date":1506,"close":1507},"2026-07-06",25.049999237060547,{"date":1509,"close":1510},"2026-07-07",25.1200008392334,{"date":1512,"close":1513},"2026-07-08",24.59000015258789,{"date":1515,"close":1516},"2026-07-09",25.09000015258789,{"date":1518,"close":1519},"2026-07-10",25.100000381469727,{"date":1521,"close":1124},"2026-07-13",{"date":1523,"close":1524},"2026-07-14",25.190000534057617,{"date":1526,"close":1527},"2026-07-15",25.65999984741211,{"date":1529,"close":500},"2026-07-16",{"date":1531,"close":1175},"2026-07-17",{"date":1533,"close":1534},"2026-07-20",25.450000762939453,{"date":1536,"close":1537},"2026-07-21",25.549999237060547,{"date":1539,"close":1540},"2026-07-22",25.360000610351562,{"count":181,"fetchedAt":1542,"source":176},"2026-07-25T00:13:35.684Z",1784938415594]