[{"data":1,"prerenderedAt":1581},["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-WOR":25,"$fn5M6a2wfj-1juw12oaU3RzAmfnPBo-l3vwx0zEBBxO0":26,"ticker-mcap-WOR":187,"ticker-profile-WOR":195,"ticker-earnings-WOR":209,"ticker-congress-WOR":213},{"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":183},{"identity":28,"transactions":33,"sectorSlug":163,"relatedTickers":164},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"108516","WORTHINGTON ENTERPRISES, INC.","Manufacturing","WOR",[34,49,56,67,72,81,86,97,103,107,111,115,121,125,129,137,141,145,149,155,159],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-01T15:39:35.000Z","0001193125-26-291898-0","Kennedy Patrick J.","VP-General Counsel & Secy","D",53.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837726\u002F000119312526291898\u002F0001193125-26-291898-index.htm",741,33351,39843.57,"F","2026-06-29","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":55,"intentLabel":47,"signalQuality":48},"0001193125-26-291898-1",53.76,1545,31806,83059.2,"2026-06-30",{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-06-30T14:45:31.000Z","0001193125-26-289677-0","SOUZA COLIN J","VP & Chief Financial Officer",56.35,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042591\u002F000119312526289677\u002F0001193125-26-289677-index.htm",133,23197,7494.55,"2026-06-26",{"cik":29,"filedAt":57,"filingId":68,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-289677-1",551,22646,29627.27,{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48},"2026-06-30T14:45:02.000Z","0001193125-26-289676-0","BOWES JAMES R","President - Building Products","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002569\u002F000119312526289676\u002F0001193125-26-289676-index.htm",40,20464,2254,{"cik":29,"filedAt":73,"filingId":82,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001193125-26-289676-1",517,19947,27799.09,{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-06-29T14:21:13.000Z","0001193125-26-287469-0","CHAN KEVIN J","Controller","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002524\u002F000119312526287469\u002F0001193125-26-287469-index.htm",1030,6836,"A","2026-06-25","Stock award",{"cik":29,"filedAt":98,"filingId":99,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-06-26T18:55:33.000Z","0001193125-26-285225-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2002569\u002F000119312526285225\u002F0001193125-26-285225-index.htm",2620,17784,{"cik":29,"filedAt":98,"filingId":104,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285225-1",1000,18784,{"cik":29,"filedAt":98,"filingId":108,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285225-2",1150,19934,{"cik":29,"filedAt":98,"filingId":112,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285225-3",570,20504,{"cik":29,"filedAt":116,"filingId":117,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-06-26T18:54:18.000Z","0001193125-26-285222-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2042591\u002F000119312526285222\u002F0001193125-26-285222-index.htm",2990,20890,{"cik":29,"filedAt":116,"filingId":122,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285222-1",1630,22520,{"cik":29,"filedAt":116,"filingId":126,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285222-2",810,23330,{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-06-26T18:53:01.000Z","0001193125-26-285220-0","Caravati Steven M","President - Consumer Products","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862951\u002F000119312526285220\u002F0001193125-26-285220-index.htm",2880,45519,{"cik":29,"filedAt":130,"filingId":138,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285220-1",1600,47119,{"cik":29,"filedAt":130,"filingId":142,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285220-2",210,47329,{"cik":29,"filedAt":130,"filingId":146,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285220-3",100,47429,{"cik":29,"filedAt":150,"filingId":151,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"2026-06-26T18:51:51.000Z","0001193125-26-285211-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1837726\u002F000119312526285211\u002F0001193125-26-285211-index.htm",3630,32952,{"cik":29,"filedAt":150,"filingId":156,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285211-1",760,33712,{"cik":29,"filedAt":150,"filingId":160,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":94,"transactionDate":95,"intentLabel":96,"signalQuality":48},"0001193125-26-285211-2",380,34092,"manufacturing",[165,168,171,174,177,180],{"ticker":166,"issuerName":167},"ANET","Arista Networks, Inc.",{"ticker":169,"issuerName":170},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":172,"issuerName":173},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":175,"issuerName":176},"LZB","LA-Z-BOY INC",{"ticker":178,"issuerName":179},"KAI","KADANT INC",{"ticker":181,"issuerName":182},"CIEN","CIENA CORP",{"count":184,"fetchedAt":185,"source":186},21,"2026-07-01T19:05:13.018Z","sqlite",{"data":188,"meta":192},{"value":189,"quality":190,"closeDate":66,"ageDays":191},2775406136.7458954,"fresh",5,{"count":193,"fetchedAt":194,"source":186},1,"2026-07-01T19:05:13.020Z",{"data":196,"meta":208},{"ticker":32,"ceo":197,"industry":198,"fullTimeEmployees":199,"ipoDate":200,"country":201,"state":202,"city":203,"website":204,"exchangeShort":25,"marketCap":25,"beta":205,"range52w":206,"fetchedAt":207},"Joseph Hayek","Manufacturing - Metal Fabrication",6000,"1980-03-17","US","OH","Columbus","https:\u002F\u002Fwww.worthingtonindustries.com",1.19,"45.01-67.8","2026-06-26T19:01:21.242Z",{"count":193,"fetchedAt":194,"source":186},{"data":210,"meta":212},{"ticker":32,"points":211},[],{"count":193,"fetchedAt":194,"source":186},{"data":214,"meta":1579},{"congressTrades":215,"insiderTrades":216,"priceHistory":238,"ticker":32},[],[217,218,219,220,221,222,223,224,225,226,227,228,229,230,231,232,233,234,235,236,237],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":41,"shares":52,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":45,"transactionDate":55},{"cik":29,"filedAt":57,"filingId":58,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":57,"filingId":68,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":62,"shares":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":73,"filingId":74,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":73,"filingId":82,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":77,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":87,"filingId":88,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":99,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":104,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":105,"sharesOwnedAfter":106,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":108,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":109,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":98,"filingId":112,"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":75,"ownerTitle":76,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":100,"shares":113,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":116,"filingId":117,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":119,"sharesOwnedAfter":120,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":116,"filingId":122,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":116,"filingId":126,"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":59,"ownerTitle":60,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":118,"shares":127,"sharesOwnedAfter":128,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":130,"filingId":131,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":130,"filingId":138,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":139,"sharesOwnedAfter":140,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":130,"filingId":142,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":130,"filingId":146,"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":132,"ownerTitle":133,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":134,"shares":147,"sharesOwnedAfter":148,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":150,"filingId":151,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":153,"sharesOwnedAfter":154,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":150,"filingId":156,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":157,"sharesOwnedAfter":158,"totalValue":4,"transactionCode":94,"transactionDate":95},{"cik":29,"filedAt":150,"filingId":160,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":152,"shares":161,"sharesOwnedAfter":162,"totalValue":4,"transactionCode":94,"transactionDate":95},[239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,593,595,598,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,767,770,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,931,934,937,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1050,1053,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1210,1212,1215,1218,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1248,1251,1254,1256,1259,1262,1265,1268,1271,1273,1276,1279,1281,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1433,1436,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1473,1476,1478,1481,1483,1486,1489,1491,1494,1497,1500,1503,1506,1509,1511,1514,1516,1518,1521,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1573,1576,1577],{"date":240,"close":241},"2021-07-02",37.509246826171875,{"date":243,"close":244},"2021-07-09",37.94697952270508,{"date":246,"close":247},"2021-07-16",36.92971420288086,{"date":249,"close":250},"2021-07-23",37.90382385253906,{"date":252,"close":253},"2021-07-30",39.43896484375,{"date":255,"close":256},"2021-08-06",37.16399383544922,{"date":258,"close":259},"2021-08-13",38.113441467285156,{"date":261,"close":262},"2021-08-20",35.71516418457031,{"date":264,"close":265},"2021-08-27",36.633785247802734,{"date":267,"close":268},"2021-09-03",33.74845886230469,{"date":270,"close":271},"2021-09-10",32.84833526611328,{"date":273,"close":274},"2021-09-17",33.02712631225586,{"date":276,"close":277},"2021-09-24",33.002464294433594,{"date":279,"close":280},"2021-10-01",33.33538818359375,{"date":282,"close":283},"2021-10-08",32.29962921142578,{"date":285,"close":286},"2021-10-15",32.65104675292969,{"date":288,"close":289},"2021-10-22",33.372379302978516,{"date":291,"close":292},"2021-10-29",33.48951721191406,{"date":294,"close":295},"2021-11-05",35.61652374267578,{"date":297,"close":298},"2021-11-12",35.030826568603516,{"date":300,"close":301},"2021-11-19",33.31689453125,{"date":303,"close":304},"2021-11-26",31.929716110229492,{"date":306,"close":307},"2021-12-03",30.47472381591797,{"date":309,"close":310},"2021-12-10",31.689273834228516,{"date":312,"close":313},"2021-12-17",31.824907302856445,{"date":315,"close":316},"2021-12-23",32.45992660522461,{"date":318,"close":319},"2021-12-31",33.69913864135742,{"date":321,"close":322},"2022-01-07",35.87546157836914,{"date":324,"close":322},"2022-01-14",{"date":326,"close":327},"2022-01-21",31.6707763671875,{"date":329,"close":330},"2022-01-28",33.46485900878906,{"date":332,"close":333},"2022-02-04",32.44759750366211,{"date":335,"close":336},"2022-02-11",33.7916145324707,{"date":338,"close":339},"2022-02-18",35.197288513183594,{"date":341,"close":342},"2022-02-25",35.24044418334961,{"date":344,"close":345},"2022-03-04",36.96670913696289,{"date":347,"close":348},"2022-03-11",36.091243743896484,{"date":350,"close":351},"2022-03-18",37.41676712036133,{"date":353,"close":354},"2022-03-25",32.36744689941406,{"date":356,"close":357},"2022-04-01",31.47965431213379,{"date":359,"close":360},"2022-04-08",30.63501739501953,{"date":362,"close":363},"2022-04-14",33.051788330078125,{"date":365,"close":366},"2022-04-22",33.22441482543945,{"date":368,"close":369},"2022-04-29",29.32798957824707,{"date":371,"close":372},"2022-05-06",28.224414825439453,{"date":374,"close":375},"2022-05-13",27.120838165283203,{"date":377,"close":378},"2022-05-20",26.54747200012207,{"date":380,"close":381},"2022-05-27",29.07521629333496,{"date":383,"close":384},"2022-06-03",28.8409366607666,{"date":386,"close":387},"2022-06-10",26.91122055053711,{"date":389,"close":390},"2022-06-17",24.913686752319336,{"date":392,"close":393},"2022-06-24",28.600492477416992,{"date":395,"close":396},"2022-07-01",27.139333724975586,{"date":398,"close":399},"2022-07-08",26.806411743164062,{"date":401,"close":402},"2022-07-15",27.2688045501709,{"date":404,"close":405},"2022-07-22",27.811344146728516,{"date":407,"close":408},"2022-07-29",31.572132110595703,{"date":410,"close":411},"2022-08-05",31.78175163269043,{"date":413,"close":414},"2022-08-12",33.8779296875,{"date":416,"close":417},"2022-08-19",33.47102355957031,{"date":419,"close":420},"2022-08-26",33.618988037109375,{"date":422,"close":423},"2022-09-02",30.43156623840332,{"date":425,"close":426},"2022-09-09",32.08384704589844,{"date":428,"close":429},"2022-09-16",31.59679412841797,{"date":431,"close":432},"2022-09-23",29.69173812866211,{"date":434,"close":435},"2022-09-30",23.514179229736328,{"date":437,"close":438},"2022-10-07",26.04192352294922,{"date":440,"close":441},"2022-10-14",26.16522789001465,{"date":443,"close":444},"2022-10-21",28.119604110717773,{"date":446,"close":447},"2022-10-28",28.871763229370117,{"date":449,"close":450},"2022-11-04",31.196054458618164,{"date":452,"close":453},"2022-11-11",34.112205505371094,{"date":455,"close":456},"2022-11-18",34.3403205871582,{"date":458,"close":459},"2022-11-25",34.93834686279297,{"date":461,"close":462},"2022-12-02",35.09247970581055,{"date":464,"close":465},"2022-12-09",32.1085090637207,{"date":467,"close":468},"2022-12-16",31.627620697021484,{"date":470,"close":471},"2022-12-23",30.567201614379883,{"date":473,"close":474},"2022-12-30",30.647348403930664,{"date":476,"close":477},"2023-01-06",32.11467361450195,{"date":479,"close":480},"2023-01-13",33.902587890625,{"date":482,"close":483},"2023-01-20",32.971641540527344,{"date":485,"close":456},"2023-01-27",{"date":487,"close":488},"2023-02-03",38.02712631225586,{"date":490,"close":491},"2023-02-10",36.1097412109375,{"date":493,"close":494},"2023-02-17",37.62022018432617,{"date":496,"close":497},"2023-02-24",36.51048278808594,{"date":499,"close":500},"2023-03-03",38.618988037109375,{"date":502,"close":503},"2023-03-10",34.58692932128906,{"date":505,"close":506},"2023-03-17",32.1331672668457,{"date":508,"close":509},"2023-03-24",38.668312072753906,{"date":511,"close":512},"2023-03-31",39.85820007324219,{"date":514,"close":515},"2023-04-06",37.54623794555664,{"date":517,"close":518},"2023-04-14",37.743526458740234,{"date":520,"close":521},"2023-04-21",37.762020111083984,{"date":523,"close":524},"2023-04-28",36.615291595458984,{"date":526,"close":527},"2023-05-05",35.906288146972656,{"date":529,"close":530},"2023-05-12",34.51294708251953,{"date":532,"close":533},"2023-05-19",35.54254150390625,{"date":535,"close":536},"2023-05-26",35.86313247680664,{"date":538,"close":539},"2023-06-02",36.948211669921875,{"date":541,"close":542},"2023-06-09",37.62638854980469,{"date":544,"close":545},"2023-06-16",37.558570861816406,{"date":547,"close":548},"2023-06-23",37.422935485839844,{"date":550,"close":551},"2023-06-30",42.82984161376953,{"date":553,"close":554},"2023-07-07",41.880393981933594,{"date":556,"close":557},"2023-07-14",43.4401969909668,{"date":559,"close":560},"2023-07-21",43.853267669677734,{"date":562,"close":563},"2023-07-28",45.6720085144043,{"date":565,"close":566},"2023-08-04",44.05672073364258,{"date":568,"close":569},"2023-08-11",43.366214752197266,{"date":571,"close":572},"2023-08-18",44.38347625732422,{"date":574,"close":575},"2023-08-25",45.10480880737305,{"date":577,"close":578},"2023-09-01",47.37977981567383,{"date":580,"close":581},"2023-09-08",44.155364990234375,{"date":583,"close":584},"2023-09-15",42.176326751708984,{"date":586,"close":587},"2023-09-22",42.3304557800293,{"date":589,"close":259},"2023-09-29",{"date":591,"close":592},"2023-10-06",37.44759750366211,{"date":594,"close":244},"2023-10-13",{"date":596,"close":597},"2023-10-20",37.176326751708984,{"date":599,"close":241},"2023-10-27",{"date":601,"close":602},"2023-11-03",39.167694091796875,{"date":604,"close":605},"2023-11-10",39.106040954589844,{"date":607,"close":608},"2023-11-17",40.579532623291016,{"date":610,"close":611},"2023-11-24",40.900123596191406,{"date":613,"close":614},"2023-12-01",45.560001373291016,{"date":616,"close":617},"2023-12-08",51.16999816894531,{"date":619,"close":620},"2023-12-15",57.33000183105469,{"date":622,"close":623},"2023-12-22",58.43000030517578,{"date":625,"close":626},"2023-12-29",57.54999923706055,{"date":628,"close":629},"2024-01-05",55.29999923706055,{"date":631,"close":632},"2024-01-12",54.22999954223633,{"date":634,"close":635},"2024-01-19",55.20000076293945,{"date":637,"close":638},"2024-01-26",56.5,{"date":640,"close":641},"2024-02-02",58.7599983215332,{"date":643,"close":644},"2024-02-09",62.599998474121094,{"date":646,"close":647},"2024-02-16",61.970001220703125,{"date":649,"close":650},"2024-02-23",64.2300033569336,{"date":652,"close":653},"2024-03-01",63.02000045776367,{"date":655,"close":656},"2024-03-08",63.27000045776367,{"date":658,"close":659},"2024-03-15",63.400001525878906,{"date":661,"close":662},"2024-03-22",64.25,{"date":664,"close":665},"2024-03-28",62.22999954223633,{"date":667,"close":668},"2024-04-05",61.59000015258789,{"date":670,"close":671},"2024-04-12",58.380001068115234,{"date":673,"close":674},"2024-04-19",57.349998474121094,{"date":676,"close":677},"2024-04-26",58.40999984741211,{"date":679,"close":680},"2024-05-03",59.45000076293945,{"date":682,"close":683},"2024-05-10",59,{"date":685,"close":686},"2024-05-17",58.369998931884766,{"date":688,"close":689},"2024-05-24",56.9900016784668,{"date":691,"close":692},"2024-05-31",57.029998779296875,{"date":694,"close":695},"2024-06-07",53.310001373291016,{"date":697,"close":698},"2024-06-14",51.25,{"date":700,"close":701},"2024-06-21",50.4900016784668,{"date":703,"close":704},"2024-06-28",47.33000183105469,{"date":706,"close":707},"2024-07-05",44.380001068115234,{"date":709,"close":710},"2024-07-12",47.849998474121094,{"date":712,"close":713},"2024-07-19",48.47999954223633,{"date":715,"close":716},"2024-07-26",50.79999923706055,{"date":718,"close":719},"2024-08-02",46.0099983215332,{"date":721,"close":722},"2024-08-09",43.91999816894531,{"date":724,"close":725},"2024-08-16",44.20000076293945,{"date":727,"close":728},"2024-08-23",46.36000061035156,{"date":730,"close":731},"2024-08-30",45.79999923706055,{"date":733,"close":734},"2024-09-06",42.970001220703125,{"date":736,"close":737},"2024-09-13",45.2400016784668,{"date":739,"close":740},"2024-09-20",45.880001068115234,{"date":742,"close":743},"2024-09-27",40.83000183105469,{"date":745,"close":746},"2024-10-04",41.849998474121094,{"date":748,"close":749},"2024-10-11",40.279998779296875,{"date":751,"close":752},"2024-10-18",41.810001373291016,{"date":754,"close":755},"2024-10-25",38.81999969482422,{"date":757,"close":755},"2024-11-01",{"date":759,"close":760},"2024-11-08",42.400001525878906,{"date":762,"close":763},"2024-11-15",40.06999969482422,{"date":765,"close":766},"2024-11-22",40.41999816894531,{"date":768,"close":769},"2024-11-29",40.91999816894531,{"date":771,"close":743},"2024-12-06",{"date":773,"close":774},"2024-12-13",39.2400016784668,{"date":776,"close":777},"2024-12-20",40.779998779296875,{"date":779,"close":780},"2024-12-27",40.66999816894531,{"date":782,"close":783},"2025-01-03",39.77000045776367,{"date":785,"close":786},"2025-01-10",39.619998931884766,{"date":788,"close":789},"2025-01-17",42.0099983215332,{"date":791,"close":792},"2025-01-24",41.790000915527344,{"date":794,"close":795},"2025-01-31",41.900001525878906,{"date":797,"close":798},"2025-02-07",41.38999938964844,{"date":800,"close":801},"2025-02-14",43.869998931884766,{"date":803,"close":804},"2025-02-21",42.41999816894531,{"date":806,"close":807},"2025-02-28",41.9900016784668,{"date":809,"close":810},"2025-03-07",42.18000030517578,{"date":812,"close":813},"2025-03-14",40.79999923706055,{"date":815,"close":816},"2025-03-21",39.779998779296875,{"date":818,"close":819},"2025-03-28",50.47999954223633,{"date":821,"close":822},"2025-04-04",46.459999084472656,{"date":824,"close":825},"2025-04-11",47.5,{"date":827,"close":828},"2025-04-17",47.38999938964844,{"date":830,"close":831},"2025-04-25",49.75,{"date":833,"close":834},"2025-05-02",51.9900016784668,{"date":836,"close":837},"2025-05-09",58.13999938964844,{"date":839,"close":840},"2025-05-16",59.7400016784668,{"date":842,"close":843},"2025-05-23",57.59000015258789,{"date":845,"close":846},"2025-05-30",58.90999984741211,{"date":848,"close":849},"2025-06-06",60.22999954223633,{"date":851,"close":852},"2025-06-13",59.689998626708984,{"date":854,"close":671},"2025-06-20",{"date":856,"close":857},"2025-06-25",61.349998474121094,{"date":859,"close":860},"2025-06-26",63.06999969482422,{"date":862,"close":863},"2025-06-27",63.810001373291016,{"date":865,"close":866},"2025-06-30",63.63999938964844,{"date":868,"close":869},"2025-07-01",64.4800033569336,{"date":871,"close":872},"2025-07-02",65.75,{"date":874,"close":875},"2025-07-03",65.3499984741211,{"date":877,"close":878},"2025-07-07",64.18000030517578,{"date":880,"close":881},"2025-07-08",64.02999877929688,{"date":883,"close":884},"2025-07-09",64.54000091552734,{"date":886,"close":887},"2025-07-10",64.30000305175781,{"date":889,"close":890},"2025-07-11",63.529998779296875,{"date":892,"close":893},"2025-07-14",63.959999084472656,{"date":895,"close":896},"2025-07-15",62.79999923706055,{"date":898,"close":899},"2025-07-16",62.33000183105469,{"date":901,"close":902},"2025-07-17",62.849998474121094,{"date":904,"close":665},"2025-07-18",{"date":906,"close":907},"2025-07-21",62.130001068115234,{"date":909,"close":910},"2025-07-22",62.41999816894531,{"date":912,"close":913},"2025-07-23",63.04999923706055,{"date":915,"close":916},"2025-07-24",62.209999084472656,{"date":918,"close":919},"2025-07-25",61.65999984741211,{"date":921,"close":922},"2025-07-28",61.45000076293945,{"date":924,"close":925},"2025-07-29",61.70000076293945,{"date":927,"close":928},"2025-07-30",61.91999816894531,{"date":930,"close":647},"2025-07-31",{"date":932,"close":933},"2025-08-01",61.5099983215332,{"date":935,"close":936},"2025-08-04",62.68000030517578,{"date":938,"close":653},"2025-08-05",{"date":940,"close":941},"2025-08-06",63.34000015258789,{"date":943,"close":944},"2025-08-07",63.33000183105469,{"date":946,"close":947},"2025-08-08",63.209999084472656,{"date":949,"close":950},"2025-08-11",62.689998626708984,{"date":952,"close":953},"2025-08-12",65.01000213623047,{"date":955,"close":956},"2025-08-13",66.98999786376953,{"date":958,"close":959},"2025-08-14",64.8499984741211,{"date":961,"close":962},"2025-08-15",64.87999725341797,{"date":964,"close":965},"2025-08-18",65.12000274658203,{"date":967,"close":968},"2025-08-19",65.54000091552734,{"date":970,"close":869},"2025-08-20",{"date":972,"close":973},"2025-08-21",64.16000366210938,{"date":975,"close":976},"2025-08-22",67.05000305175781,{"date":978,"close":979},"2025-08-25",66.73999786376953,{"date":981,"close":982},"2025-08-26",66.87999725341797,{"date":984,"close":985},"2025-08-27",67.38999938964844,{"date":987,"close":988},"2025-08-28",66.55000305175781,{"date":990,"close":991},"2025-08-29",65.80000305175781,{"date":993,"close":994},"2025-09-02",64.44999694824219,{"date":996,"close":997},"2025-09-03",64.33000183105469,{"date":999,"close":1000},"2025-09-04",65.36000061035156,{"date":1002,"close":1003},"2025-09-05",65.06999969482422,{"date":1005,"close":959},"2025-09-08",{"date":1007,"close":1008},"2025-09-09",63.2599983215332,{"date":1010,"close":1011},"2025-09-10",64.63999938964844,{"date":1013,"close":1014},"2025-09-11",65.48999786376953,{"date":1016,"close":1017},"2025-09-12",63.7599983215332,{"date":1019,"close":1020},"2025-09-15",63.79999923706055,{"date":1022,"close":1023},"2025-09-16",61.470001220703125,{"date":1025,"close":1026},"2025-09-17",61.060001373291016,{"date":1028,"close":1029},"2025-09-18",62.75,{"date":1031,"close":1026},"2025-09-19",{"date":1033,"close":1034},"2025-09-22",61.029998779296875,{"date":1036,"close":1037},"2025-09-23",60.2599983215332,{"date":1039,"close":1040},"2025-09-24",53.290000915527344,{"date":1042,"close":1043},"2025-09-25",52.790000915527344,{"date":1045,"close":1046},"2025-09-26",54.400001525878906,{"date":1048,"close":1049},"2025-09-29",54.72999954223633,{"date":1051,"close":1052},"2025-09-30",55.4900016784668,{"date":1054,"close":635},"2025-10-01",{"date":1056,"close":1057},"2025-10-02",55.900001525878906,{"date":1059,"close":1060},"2025-10-03",55.630001068115234,{"date":1062,"close":1063},"2025-10-06",55.400001525878906,{"date":1065,"close":1066},"2025-10-07",55.439998626708984,{"date":1068,"close":1069},"2025-10-08",56.52000045776367,{"date":1071,"close":1072},"2025-10-09",55.70000076293945,{"date":1074,"close":1075},"2025-10-10",55.040000915527344,{"date":1077,"close":1078},"2025-10-13",55.459999084472656,{"date":1080,"close":1081},"2025-10-14",57.189998626708984,{"date":1083,"close":1084},"2025-10-15",57.630001068115234,{"date":1086,"close":1087},"2025-10-16",56.650001525878906,{"date":1089,"close":1069},"2025-10-17",{"date":1091,"close":1092},"2025-10-20",56.75,{"date":1094,"close":1095},"2025-10-21",57.22999954223633,{"date":1097,"close":1098},"2025-10-22",56.56999969482422,{"date":1100,"close":1101},"2025-10-23",57.720001220703125,{"date":1103,"close":1104},"2025-10-24",58.540000915527344,{"date":1106,"close":1107},"2025-10-27",56.290000915527344,{"date":1109,"close":1110},"2025-10-28",55.939998626708984,{"date":1112,"close":1113},"2025-10-29",55.18000030517578,{"date":1115,"close":1116},"2025-10-30",55.560001373291016,{"date":1118,"close":1119},"2025-10-31",56.09000015258789,{"date":1121,"close":1122},"2025-11-03",55.75,{"date":1124,"close":1125},"2025-11-04",54.90999984741211,{"date":1127,"close":1128},"2025-11-05",56.15999984741211,{"date":1130,"close":1131},"2025-11-06",55.16999816894531,{"date":1133,"close":1134},"2025-11-07",54.81999969482422,{"date":1136,"close":1137},"2025-11-10",55.04999923706055,{"date":1139,"close":1140},"2025-11-11",54.970001220703125,{"date":1142,"close":1131},"2025-11-12",{"date":1144,"close":1145},"2025-11-13",55.33000183105469,{"date":1147,"close":1148},"2025-11-14",54.52000045776367,{"date":1150,"close":1151},"2025-11-17",52.65999984741211,{"date":1153,"close":1154},"2025-11-18",52.66999816894531,{"date":1156,"close":1157},"2025-11-19",53.56999969482422,{"date":1159,"close":1160},"2025-11-20",52.5099983215332,{"date":1162,"close":1163},"2025-11-21",54.27000045776367,{"date":1165,"close":1166},"2025-11-24",54.290000915527344,{"date":1168,"close":1169},"2025-11-25",55.380001068115234,{"date":1171,"close":1172},"2025-11-26",55.41999816894531,{"date":1174,"close":1175},"2025-11-28",54.86000061035156,{"date":1177,"close":1178},"2025-12-01",54.95000076293945,{"date":1180,"close":1181},"2025-12-02",54.66999816894531,{"date":1183,"close":1184},"2025-12-03",55.529998779296875,{"date":1186,"close":1187},"2025-12-04",55.13999938964844,{"date":1189,"close":1190},"2025-12-05",55.25,{"date":1192,"close":1113},"2025-12-08",{"date":1194,"close":1195},"2025-12-09",55.88999938964844,{"date":1197,"close":1198},"2025-12-10",57.15999984741211,{"date":1200,"close":1201},"2025-12-11",58,{"date":1203,"close":1204},"2025-12-12",58.36000061035156,{"date":1206,"close":1207},"2025-12-15",57.7400016784668,{"date":1209,"close":1107},"2025-12-16",{"date":1211,"close":1175},"2025-12-17",{"date":1213,"close":1214},"2025-12-18",52.40999984741211,{"date":1216,"close":1217},"2025-12-19",52.380001068115234,{"date":1219,"close":1043},"2025-12-22",{"date":1221,"close":1222},"2025-12-23",52.86000061035156,{"date":1224,"close":1225},"2025-12-24",52.869998931884766,{"date":1227,"close":1225},"2025-12-26",{"date":1229,"close":1230},"2025-12-29",52.189998626708984,{"date":1232,"close":1233},"2025-12-30",51.90999984741211,{"date":1235,"close":1236},"2025-12-31",51.56999969482422,{"date":1238,"close":1239},"2026-01-02",51.959999084472656,{"date":1241,"close":1242},"2026-01-05",52.400001525878906,{"date":1244,"close":1245},"2026-01-06",52.54999923706055,{"date":1247,"close":617},"2026-01-07",{"date":1249,"close":1250},"2026-01-08",53.540000915527344,{"date":1252,"close":1253},"2026-01-09",53.810001373291016,{"date":1255,"close":1253},"2026-01-12",{"date":1257,"close":1258},"2026-01-13",53.150001525878906,{"date":1260,"close":1261},"2026-01-14",53.599998474121094,{"date":1263,"close":1264},"2026-01-15",54.5099983215332,{"date":1266,"close":1267},"2026-01-16",53.43000030517578,{"date":1269,"close":1270},"2026-01-20",52.4900016784668,{"date":1272,"close":1253},"2026-01-21",{"date":1274,"close":1275},"2026-01-22",53.5099983215332,{"date":1277,"close":1278},"2026-01-23",53.0099983215332,{"date":1280,"close":1040},"2026-01-26",{"date":1282,"close":1040},"2026-01-27",{"date":1284,"close":1285},"2026-01-28",53.81999969482422,{"date":1287,"close":1175},"2026-01-29",{"date":1289,"close":1290},"2026-01-30",55.56999969482422,{"date":1292,"close":1293},"2026-02-02",56.029998779296875,{"date":1295,"close":1296},"2026-02-03",56.81999969482422,{"date":1298,"close":1299},"2026-02-04",57.599998474121094,{"date":1301,"close":1302},"2026-02-05",57.9900016784668,{"date":1304,"close":1305},"2026-02-06",59.099998474121094,{"date":1307,"close":1308},"2026-02-09",58.470001220703125,{"date":1310,"close":1311},"2026-02-10",57.88999938964844,{"date":1313,"close":1314},"2026-02-11",58.54999923706055,{"date":1316,"close":1317},"2026-02-12",58.150001525878906,{"date":1319,"close":1320},"2026-02-13",58.95000076293945,{"date":1322,"close":1323},"2026-02-17",58.34000015258789,{"date":1325,"close":1326},"2026-02-18",56.79999923706055,{"date":1328,"close":1329},"2026-02-19",56.58000183105469,{"date":1331,"close":1198},"2026-02-20",{"date":1333,"close":1334},"2026-02-23",55.720001220703125,{"date":1336,"close":1337},"2026-02-24",56.34000015258789,{"date":1339,"close":1340},"2026-02-25",57.119998931884766,{"date":1342,"close":1343},"2026-02-26",57.20000076293945,{"date":1345,"close":1346},"2026-02-27",56.0099983215332,{"date":1348,"close":1349},"2026-03-02",56.27000045776367,{"date":1351,"close":1352},"2026-03-03",53.779998779296875,{"date":1354,"close":1355},"2026-03-04",53.72999954223633,{"date":1357,"close":1358},"2026-03-05",52.130001068115234,{"date":1360,"close":1361},"2026-03-06",51.029998779296875,{"date":1363,"close":1364},"2026-03-09",50.2400016784668,{"date":1366,"close":1367},"2026-03-10",49.59000015258789,{"date":1369,"close":1370},"2026-03-11",49.33000183105469,{"date":1372,"close":1373},"2026-03-12",46.9900016784668,{"date":1375,"close":1376},"2026-03-13",47.34000015258789,{"date":1378,"close":1379},"2026-03-16",48.209999084472656,{"date":1381,"close":1382},"2026-03-17",48.38999938964844,{"date":1384,"close":1385},"2026-03-18",47.88999938964844,{"date":1387,"close":1388},"2026-03-19",47.9900016784668,{"date":1390,"close":1391},"2026-03-20",47.63999938964844,{"date":1393,"close":1394},"2026-03-23",49.15999984741211,{"date":1396,"close":1397},"2026-03-24",51.880001068115234,{"date":1399,"close":1400},"2026-03-25",49.5099983215332,{"date":1402,"close":1403},"2026-03-26",50.959999084472656,{"date":1405,"close":1406},"2026-03-27",50.70000076293945,{"date":1408,"close":1409},"2026-03-30",50.9900016784668,{"date":1411,"close":1412},"2026-03-31",52.13999938964844,{"date":1414,"close":1415},"2026-04-01",52.5,{"date":1417,"close":1418},"2026-04-02",52.040000915527344,{"date":1420,"close":1421},"2026-04-06",52.060001373291016,{"date":1423,"close":1424},"2026-04-07",52.099998474121094,{"date":1426,"close":1427},"2026-04-08",54.77000045776367,{"date":1429,"close":1430},"2026-04-09",55.31999969482422,{"date":1432,"close":635},"2026-04-10",{"date":1434,"close":1435},"2026-04-13",55.470001220703125,{"date":1437,"close":1430},"2026-04-14",{"date":1439,"close":1440},"2026-04-15",53.79999923706055,{"date":1442,"close":1443},"2026-04-16",53.029998779296875,{"date":1445,"close":1446},"2026-04-17",55.150001525878906,{"date":1448,"close":1449},"2026-04-20",54.83000183105469,{"date":1451,"close":1452},"2026-04-21",54.599998474121094,{"date":1454,"close":1455},"2026-04-22",53.959999084472656,{"date":1457,"close":1458},"2026-04-23",54.84000015258789,{"date":1460,"close":1461},"2026-04-24",55.189998626708984,{"date":1463,"close":1464},"2026-04-27",55.779998779296875,{"date":1466,"close":1467},"2026-04-28",55.689998626708984,{"date":1469,"close":1470},"2026-04-29",53.84000015258789,{"date":1472,"close":1163},"2026-04-30",{"date":1474,"close":1475},"2026-05-01",54.380001068115234,{"date":1477,"close":695},"2026-05-04",{"date":1479,"close":1480},"2026-05-05",54.63999938964844,{"date":1482,"close":1057},"2026-05-06",{"date":1484,"close":1485},"2026-05-07",55.66999816894531,{"date":1487,"close":1488},"2026-05-08",54.439998626708984,{"date":1490,"close":1046},"2026-05-11",{"date":1492,"close":1493},"2026-05-12",54.08000183105469,{"date":1495,"close":1496},"2026-05-13",54.65999984741211,{"date":1498,"close":1499},"2026-05-14",55.650001525878906,{"date":1501,"close":1502},"2026-05-15",53.380001068115234,{"date":1504,"close":1505},"2026-05-18",54.310001373291016,{"date":1507,"close":1508},"2026-05-19",53.5,{"date":1510,"close":1496},"2026-05-20",{"date":1512,"close":1513},"2026-05-21",54.540000915527344,{"date":1515,"close":1187},"2026-05-22",{"date":1517,"close":1485},"2026-05-26",{"date":1519,"close":1520},"2026-05-27",56.08000183105469,{"date":1522,"close":1107},"2026-05-28",{"date":1524,"close":1525},"2026-05-29",56.77000045776367,{"date":1527,"close":1528},"2026-06-01",56.97999954223633,{"date":1530,"close":1531},"2026-06-02",57.63999938964844,{"date":1533,"close":1534},"2026-06-03",56.95000076293945,{"date":1536,"close":1537},"2026-06-04",57.709999084472656,{"date":1539,"close":1540},"2026-06-05",57.310001373291016,{"date":1542,"close":1543},"2026-06-08",57.84000015258789,{"date":1545,"close":1546},"2026-06-09",58.31999969482422,{"date":1548,"close":1549},"2026-06-10",57.4900016784668,{"date":1551,"close":1552},"2026-06-11",58.720001220703125,{"date":1554,"close":1555},"2026-06-12",59.68000030517578,{"date":1557,"close":1558},"2026-06-15",59.849998474121094,{"date":1560,"close":1561},"2026-06-16",59.90999984741211,{"date":1563,"close":1564},"2026-06-17",59.040000915527344,{"date":1566,"close":1567},"2026-06-18",60.400001525878906,{"date":1569,"close":1570},"2026-06-22",61.4900016784668,{"date":1572,"close":1034},"2026-06-23",{"date":1574,"close":1575},"2026-06-24",57.29999923706055,{"date":95,"close":1110},{"date":66,"close":1578},56.349998474121094,{"count":193,"fetchedAt":1580,"source":186},"2026-07-01T19:05:13.032Z",1782932712974]