[{"data":1,"prerenderedAt":1495},["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-ASO":25,"$f6OPxyHicSV_xYMzK_rvelSEKrTqTryQULkjnsxUxWHA":26,"ticker-mcap-ASO":109,"ticker-profile-ASO":118,"ticker-earnings-ASO":132,"ticker-congress-ASO":136,"i-lucide:info":1493},{"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":105},{"identity":28,"transactions":33,"sectorSlug":85,"relatedTickers":86},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1817358","Academy Sports & Outdoors, Inc.","Retail Trade","ASO",[34,51,63,72,80],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-17T12:48:16.000Z","0001817358-26-000138-0","4","Tweedy Jeffrey C.","","D",48,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826565\u002F000181735826000138\u002F0001817358-26-000138-index.htm",1200,10567,57600,"S","2026-07-16","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-09T20:53:59.000Z","0001817358-26-000111-0","Johnson Samuel J","President","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817358\u002F000181735826000111\u002F0001817358-26-000111-index.htm",827,107381,"M","2026-06-09","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001817358-26-000111-1",51.67,326,107055,16844.420000000002,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-09T20:52:00.000Z","0001817358-26-000109-0","Lawrence Steven Paul","CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1817358\u002F000181735826000109\u002F0001817358-26-000109-index.htm",9917,197718,{"cik":29,"filedAt":73,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":77,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":71},"0001817358-26-000109-1",4994,192724,258039.98,"retail-trade",[87,90,93,96,99,102],{"ticker":88,"issuerName":89},"CVNA","CARVANA CO.",{"ticker":91,"issuerName":92},"W","Wayfair Inc.",{"ticker":94,"issuerName":95},"BROS","Dutch Bros Inc.",{"ticker":97,"issuerName":98},"WSM","WILLIAMS SONOMA INC",{"ticker":100,"issuerName":101},"CASY","CASEYS GENERAL STORES INC",{"ticker":103,"issuerName":104},"AMZN","AMAZON COM INC",{"count":106,"fetchedAt":107,"source":108},5,"2026-07-18T17:04:32.957Z","sqlite",{"data":110,"meta":116},{"value":111,"quality":112,"closeDate":113,"ageDays":114,"sharesAsOf":115},3001068934.8369904,"fresh","2026-07-17",1,"2026-06-03",{"count":114,"fetchedAt":117,"source":108},"2026-07-18T17:04:32.959Z",{"data":119,"meta":131},{"ticker":32,"ceo":120,"industry":121,"fullTimeEmployees":122,"ipoDate":123,"country":124,"state":125,"city":126,"website":127,"exchangeShort":25,"marketCap":25,"beta":128,"range52w":129,"fetchedAt":130},"Steven Paul Lawrence","Specialty Retail",9900,"2020-10-02","US","TX","Katy","https:\u002F\u002Fwww.academy.com",1.032,"41.29-62.445","2026-06-09T21:00:37.815Z",{"count":114,"fetchedAt":117,"source":108},{"data":133,"meta":135},{"ticker":32,"points":134},[],{"count":114,"fetchedAt":117,"source":108},{"data":137,"meta":1491},{"congressTrades":138,"insiderTrades":139,"priceHistory":145,"ticker":32},[],[140,141,142,143,144],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":25,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":73,"filingId":81,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":76,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":77,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":69,"transactionDate":60},[146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,656,659,662,665,668,671,674,677,680,683,686,689,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,839,842,845,847,850,853,856,859,862,865,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,943,946,949,952,955,958,961,964,966,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1083,1086,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1252,1255,1258,1261,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1331,1334,1337,1339,1342,1345,1348,1351,1354,1357,1359,1362,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1407,1408,1411,1414,1417,1419,1422,1425,1428,1430,1433,1436,1439,1441,1444,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1489],{"date":147,"close":148},"2021-07-23",37.22999954223633,{"date":150,"close":151},"2021-07-30",37.04999923706055,{"date":153,"close":154},"2021-08-06",35.25,{"date":156,"close":157},"2021-08-13",36.88999938964844,{"date":159,"close":160},"2021-08-20",37.08000183105469,{"date":162,"close":163},"2021-08-27",42.189998626708984,{"date":165,"close":166},"2021-09-03",44.52000045776367,{"date":168,"close":169},"2021-09-10",45.7400016784668,{"date":171,"close":172},"2021-09-17",44.13999938964844,{"date":174,"close":175},"2021-09-24",42.11000061035156,{"date":177,"close":178},"2021-10-01",40.189998626708984,{"date":180,"close":181},"2021-10-08",40.68000030517578,{"date":183,"close":184},"2021-10-15",40.459999084472656,{"date":186,"close":187},"2021-10-22",43.310001373291016,{"date":189,"close":190},"2021-10-29",42.779998779296875,{"date":192,"close":193},"2021-11-05",45.97999954223633,{"date":195,"close":196},"2021-11-12",47.099998474121094,{"date":198,"close":199},"2021-11-19",50.13999938964844,{"date":201,"close":202},"2021-11-26",46.029998779296875,{"date":204,"close":205},"2021-12-03",41.2599983215332,{"date":207,"close":208},"2021-12-10",46.900001525878906,{"date":210,"close":211},"2021-12-17",40.040000915527344,{"date":213,"close":214},"2021-12-23",40.130001068115234,{"date":216,"close":217},"2021-12-31",43.900001525878906,{"date":219,"close":220},"2022-01-07",40.66999816894531,{"date":222,"close":223},"2022-01-14",38.40999984741211,{"date":225,"close":226},"2022-01-21",36.33000183105469,{"date":228,"close":229},"2022-01-28",37.65999984741211,{"date":231,"close":232},"2022-02-04",36.7599983215332,{"date":234,"close":235},"2022-02-11",36.4900016784668,{"date":237,"close":238},"2022-02-18",34.27000045776367,{"date":240,"close":241},"2022-02-25",33.02000045776367,{"date":243,"close":244},"2022-03-04",32.099998474121094,{"date":246,"close":247},"2022-03-11",31.68000030517578,{"date":249,"close":250},"2022-03-18",38.650001525878906,{"date":252,"close":253},"2022-03-25",36.529998779296875,{"date":255,"close":256},"2022-04-01",38.810001373291016,{"date":258,"close":259},"2022-04-08",38.63999938964844,{"date":261,"close":262},"2022-04-14",40.27000045776367,{"date":264,"close":265},"2022-04-22",38.9900016784668,{"date":267,"close":268},"2022-04-29",37.36000061035156,{"date":270,"close":271},"2022-05-06",37.68000030517578,{"date":273,"close":274},"2022-05-13",36.619998931884766,{"date":276,"close":277},"2022-05-20",30.829999923706055,{"date":279,"close":280},"2022-05-27",34.40999984741211,{"date":282,"close":283},"2022-06-03",34.72999954223633,{"date":285,"close":286},"2022-06-10",36.630001068115234,{"date":288,"close":289},"2022-06-17",34.349998474121094,{"date":291,"close":292},"2022-06-24",38.630001068115234,{"date":294,"close":295},"2022-07-01",34.9900016784668,{"date":297,"close":298},"2022-07-08",38.13999938964844,{"date":300,"close":301},"2022-07-15",39.79999923706055,{"date":303,"close":304},"2022-07-22",43.45000076293945,{"date":306,"close":307},"2022-07-29",43.029998779296875,{"date":309,"close":310},"2022-08-05",43.060001373291016,{"date":312,"close":313},"2022-08-12",47,{"date":315,"close":316},"2022-08-19",46.619998931884766,{"date":318,"close":319},"2022-08-26",44.369998931884766,{"date":321,"close":322},"2022-09-02",42.720001220703125,{"date":324,"close":325},"2022-09-09",49.560001373291016,{"date":327,"close":328},"2022-09-16",47.15999984741211,{"date":330,"close":331},"2022-09-23",44.290000915527344,{"date":333,"close":334},"2022-09-30",42.18000030517578,{"date":336,"close":337},"2022-10-07",44.560001373291016,{"date":339,"close":340},"2022-10-14",44.08000183105469,{"date":342,"close":343},"2022-10-21",42.959999084472656,{"date":345,"close":346},"2022-10-28",44.540000915527344,{"date":348,"close":349},"2022-11-04",42.040000915527344,{"date":351,"close":352},"2022-11-11",44.310001373291016,{"date":354,"close":355},"2022-11-18",48.09000015258789,{"date":357,"close":358},"2022-11-25",51.54999923706055,{"date":360,"close":361},"2022-12-02",49.91999816894531,{"date":363,"close":364},"2022-12-09",54.45000076293945,{"date":366,"close":367},"2022-12-16",52.54999923706055,{"date":369,"close":370},"2022-12-23",51.400001525878906,{"date":372,"close":373},"2022-12-30",52.540000915527344,{"date":375,"close":376},"2023-01-06",52.58000183105469,{"date":378,"close":379},"2023-01-13",55.68000030517578,{"date":381,"close":382},"2023-01-20",54.150001525878906,{"date":384,"close":385},"2023-01-27",55.650001525878906,{"date":387,"close":388},"2023-02-03",62.5099983215332,{"date":390,"close":391},"2023-02-10",57.380001068115234,{"date":393,"close":394},"2023-02-17",62.65999984741211,{"date":396,"close":397},"2023-02-24",59.54999923706055,{"date":399,"close":400},"2023-03-03",60.43000030517578,{"date":402,"close":403},"2023-03-10",59.869998931884766,{"date":405,"close":406},"2023-03-17",63.310001373291016,{"date":408,"close":409},"2023-03-24",64.94999694824219,{"date":411,"close":412},"2023-03-31",65.25,{"date":414,"close":415},"2023-04-06",63.04999923706055,{"date":417,"close":418},"2023-04-14",67.08999633789062,{"date":420,"close":421},"2023-04-21",66.6500015258789,{"date":423,"close":424},"2023-04-28",63.52000045776367,{"date":426,"close":427},"2023-05-05",61,{"date":429,"close":430},"2023-05-12",59.619998931884766,{"date":432,"close":433},"2023-05-19",53.810001373291016,{"date":435,"close":436},"2023-05-26",49.689998626708984,{"date":438,"close":439},"2023-06-02",51.369998931884766,{"date":441,"close":442},"2023-06-09",50.41999816894531,{"date":444,"close":445},"2023-06-16",48.58000183105469,{"date":447,"close":448},"2023-06-23",49.7599983215332,{"date":450,"close":451},"2023-06-30",54.04999923706055,{"date":453,"close":454},"2023-07-07",55.38999938964844,{"date":456,"close":457},"2023-07-14",56.77000045776367,{"date":459,"close":460},"2023-07-21",54.88999938964844,{"date":462,"close":463},"2023-07-28",58.70000076293945,{"date":465,"close":466},"2023-08-04",58.83000183105469,{"date":468,"close":469},"2023-08-11",55.189998626708984,{"date":471,"close":472},"2023-08-18",57.27000045776367,{"date":474,"close":475},"2023-08-25",49.7400016784668,{"date":477,"close":478},"2023-09-01",53.689998626708984,{"date":480,"close":481},"2023-09-08",51.02000045776367,{"date":483,"close":199},"2023-09-15",{"date":485,"close":486},"2023-09-22",46.7599983215332,{"date":488,"close":489},"2023-09-29",47.27000045776367,{"date":491,"close":492},"2023-10-06",43.724998474121094,{"date":494,"close":495},"2023-10-13",43.25,{"date":497,"close":498},"2023-10-20",46,{"date":500,"close":501},"2023-10-27",43.27000045776367,{"date":503,"close":504},"2023-11-03",48.845001220703125,{"date":506,"close":507},"2023-11-10",45.66999816894531,{"date":509,"close":436},"2023-11-17",{"date":511,"close":512},"2023-11-24",49.709999084472656,{"date":514,"close":515},"2023-12-01",55.16999816894531,{"date":517,"close":518},"2023-12-08",55.959999084472656,{"date":520,"close":521},"2023-12-15",61.060001373291016,{"date":523,"close":524},"2023-12-22",62.400001525878906,{"date":526,"close":527},"2023-12-29",66,{"date":529,"close":530},"2024-01-05",64.37999725341797,{"date":532,"close":533},"2024-01-12",62.09000015258789,{"date":535,"close":536},"2024-01-19",62.91999816894531,{"date":538,"close":539},"2024-01-26",64.88999938964844,{"date":541,"close":542},"2024-02-02",64.4800033569336,{"date":544,"close":545},"2024-02-09",68.01000213623047,{"date":547,"close":548},"2024-02-16",69.05999755859375,{"date":550,"close":551},"2024-02-23",70.9000015258789,{"date":553,"close":554},"2024-03-01",75.16000366210938,{"date":556,"close":557},"2024-03-08",70.19999694824219,{"date":559,"close":560},"2024-03-15",71.16000366210938,{"date":562,"close":563},"2024-03-22",64.11000061035156,{"date":565,"close":566},"2024-03-28",67.54000091552734,{"date":568,"close":569},"2024-04-05",63.45000076293945,{"date":571,"close":572},"2024-04-12",59.02000045776367,{"date":574,"close":575},"2024-04-19",57.15999984741211,{"date":577,"close":578},"2024-04-26",60.720001220703125,{"date":580,"close":581},"2024-05-03",57.400001525878906,{"date":583,"close":584},"2024-05-10",56.70000076293945,{"date":586,"close":587},"2024-05-17",53.709999084472656,{"date":589,"close":590},"2024-05-24",53.279998779296875,{"date":592,"close":593},"2024-05-31",57.689998626708984,{"date":595,"close":596},"2024-06-07",55.040000915527344,{"date":598,"close":599},"2024-06-14",51.790000915527344,{"date":601,"close":602},"2024-06-21",55.2400016784668,{"date":604,"close":605},"2024-06-28",53.25,{"date":607,"close":608},"2024-07-05",51.93000030517578,{"date":610,"close":611},"2024-07-12",53.130001068115234,{"date":613,"close":614},"2024-07-19",53.70000076293945,{"date":616,"close":617},"2024-07-26",53.290000915527344,{"date":619,"close":620},"2024-08-02",49.13999938964844,{"date":622,"close":623},"2024-08-09",49.88999938964844,{"date":625,"close":626},"2024-08-16",54.63999938964844,{"date":628,"close":629},"2024-08-23",54.4900016784668,{"date":631,"close":632},"2024-08-30",55.47999954223633,{"date":634,"close":635},"2024-09-06",53.58000183105469,{"date":637,"close":638},"2024-09-13",59.0099983215332,{"date":640,"close":641},"2024-09-20",60.34000015258789,{"date":643,"close":644},"2024-09-27",59.189998626708984,{"date":646,"close":647},"2024-10-04",57.130001068115234,{"date":649,"close":650},"2024-10-11",54.38999938964844,{"date":652,"close":653},"2024-10-18",56.09000015258789,{"date":655,"close":367},"2024-10-25",{"date":657,"close":658},"2024-11-01",50.66999816894531,{"date":660,"close":661},"2024-11-08",51.380001068115234,{"date":663,"close":664},"2024-11-15",47.79999923706055,{"date":666,"close":667},"2024-11-22",46.63999938964844,{"date":669,"close":670},"2024-11-29",49.25,{"date":672,"close":673},"2024-12-06",50.400001525878906,{"date":675,"close":676},"2024-12-13",54.310001373291016,{"date":678,"close":679},"2024-12-20",55.63999938964844,{"date":681,"close":682},"2024-12-27",60.04999923706055,{"date":684,"close":685},"2025-01-03",56.86000061035156,{"date":687,"close":688},"2025-01-10",57.70000076293945,{"date":690,"close":376},"2025-01-17",{"date":692,"close":693},"2025-01-24",56.34000015258789,{"date":695,"close":696},"2025-01-31",52.310001373291016,{"date":698,"close":699},"2025-02-07",50.459999084472656,{"date":701,"close":702},"2025-02-14",53.560001373291016,{"date":704,"close":705},"2025-02-21",50.84000015258789,{"date":707,"close":708},"2025-02-28",49.59000015258789,{"date":710,"close":711},"2025-03-07",49.2400016784668,{"date":713,"close":714},"2025-03-14",45.099998474121094,{"date":716,"close":717},"2025-03-21",47.22999954223633,{"date":719,"close":720},"2025-03-28",46.06999969482422,{"date":722,"close":723},"2025-04-04",37.599998474121094,{"date":725,"close":726},"2025-04-11",36.56999969482422,{"date":728,"close":729},"2025-04-17",37.849998474121094,{"date":731,"close":732},"2025-04-25",38.209999084472656,{"date":734,"close":735},"2025-05-02",39.09000015258789,{"date":737,"close":738},"2025-05-09",39.220001220703125,{"date":740,"close":741},"2025-05-16",45.22999954223633,{"date":743,"close":744},"2025-05-23",40.650001525878906,{"date":746,"close":747},"2025-05-30",40.90999984741211,{"date":749,"close":750},"2025-06-06",43.459999084472656,{"date":752,"close":753},"2025-06-13",43.54999923706055,{"date":755,"close":756},"2025-06-20",44,{"date":758,"close":759},"2025-06-27",46.5099983215332,{"date":761,"close":762},"2025-07-03",47.25,{"date":764,"close":765},"2025-07-11",50.65999984741211,{"date":767,"close":768},"2025-07-16",52.02000045776367,{"date":770,"close":771},"2025-07-17",54.2599983215332,{"date":773,"close":774},"2025-07-18",54.119998931884766,{"date":776,"close":777},"2025-07-21",53.95000076293945,{"date":779,"close":780},"2025-07-22",56.11000061035156,{"date":782,"close":783},"2025-07-23",56.869998931884766,{"date":785,"close":786},"2025-07-24",55.70000076293945,{"date":788,"close":632},"2025-07-25",{"date":790,"close":791},"2025-07-28",55.900001525878906,{"date":793,"close":794},"2025-07-29",53.86000061035156,{"date":796,"close":797},"2025-07-30",52.209999084472656,{"date":799,"close":800},"2025-07-31",50.790000915527344,{"date":802,"close":803},"2025-08-01",49.27000045776367,{"date":805,"close":806},"2025-08-04",51.529998779296875,{"date":808,"close":809},"2025-08-05",50.880001068115234,{"date":811,"close":812},"2025-08-06",51.709999084472656,{"date":814,"close":815},"2025-08-07",50.20000076293945,{"date":817,"close":818},"2025-08-08",49.630001068115234,{"date":820,"close":821},"2025-08-11",49.9900016784668,{"date":823,"close":768},"2025-08-12",{"date":825,"close":826},"2025-08-13",55.150001525878906,{"date":828,"close":829},"2025-08-14",54.810001373291016,{"date":831,"close":832},"2025-08-15",54.02000045776367,{"date":834,"close":835},"2025-08-18",53.80500030517578,{"date":837,"close":838},"2025-08-19",52.599998474121094,{"date":840,"close":841},"2025-08-20",51.209999084472656,{"date":843,"close":844},"2025-08-21",51.599998474121094,{"date":846,"close":777},"2025-08-22",{"date":848,"close":849},"2025-08-25",53.849998474121094,{"date":851,"close":852},"2025-08-26",53.7400016784668,{"date":854,"close":855},"2025-08-27",56.33000183105469,{"date":857,"close":858},"2025-08-28",53.65999984741211,{"date":860,"close":861},"2025-08-29",53.54999923706055,{"date":863,"close":864},"2025-09-02",49.5,{"date":866,"close":475},"2025-09-03",{"date":868,"close":869},"2025-09-04",50.040000915527344,{"date":871,"close":872},"2025-09-05",50.86000061035156,{"date":874,"close":875},"2025-09-08",50.470001220703125,{"date":877,"close":878},"2025-09-09",48.7599983215332,{"date":880,"close":881},"2025-09-10",48.209999084472656,{"date":883,"close":884},"2025-09-11",48.02000045776367,{"date":886,"close":887},"2025-09-12",46.470001220703125,{"date":889,"close":890},"2025-09-15",46.459999084472656,{"date":892,"close":893},"2025-09-16",46.36000061035156,{"date":895,"close":896},"2025-09-17",46.58000183105469,{"date":898,"close":899},"2025-09-18",48.4900016784668,{"date":901,"close":902},"2025-09-19",47.810001373291016,{"date":904,"close":905},"2025-09-22",46.25,{"date":907,"close":908},"2025-09-23",47.75,{"date":910,"close":911},"2025-09-24",48.13999938964844,{"date":913,"close":914},"2025-09-25",47.7599983215332,{"date":916,"close":917},"2025-09-26",49.810001373291016,{"date":919,"close":920},"2025-09-29",50.709999084472656,{"date":922,"close":923},"2025-09-30",50.02000045776367,{"date":925,"close":926},"2025-10-01",52.290000915527344,{"date":928,"close":929},"2025-10-02",52.970001220703125,{"date":931,"close":849},"2025-10-03",{"date":933,"close":934},"2025-10-06",54.060001373291016,{"date":936,"close":937},"2025-10-07",52.939998626708984,{"date":939,"close":940},"2025-10-08",52.47999954223633,{"date":942,"close":838},"2025-10-09",{"date":944,"close":945},"2025-10-10",49.380001068115234,{"date":947,"close":948},"2025-10-13",52.869998931884766,{"date":950,"close":951},"2025-10-14",54.279998779296875,{"date":953,"close":954},"2025-10-15",54.43000030517578,{"date":956,"close":957},"2025-10-16",52.709999084472656,{"date":959,"close":960},"2025-10-17",51.540000915527344,{"date":962,"close":963},"2025-10-20",50.560001373291016,{"date":965,"close":875},"2025-10-21",{"date":967,"close":968},"2025-10-22",48.83000183105469,{"date":970,"close":971},"2025-10-23",48.91999816894531,{"date":973,"close":974},"2025-10-24",47.70000076293945,{"date":976,"close":977},"2025-10-27",49.47999954223633,{"date":979,"close":199},"2025-10-28",{"date":981,"close":982},"2025-10-29",48.84000015258789,{"date":984,"close":985},"2025-10-30",46.86000061035156,{"date":987,"close":988},"2025-10-31",47.88999938964844,{"date":990,"close":991},"2025-11-03",47.150001525878906,{"date":993,"close":994},"2025-11-04",46.0099983215332,{"date":996,"close":997},"2025-11-05",47.2400016784668,{"date":999,"close":1000},"2025-11-06",46.04999923706055,{"date":1002,"close":1003},"2025-11-07",45.77000045776367,{"date":1005,"close":1006},"2025-11-10",44.849998474121094,{"date":1008,"close":756},"2025-11-11",{"date":1010,"close":1011},"2025-11-12",44.90999984741211,{"date":1013,"close":1014},"2025-11-13",44.7400016784668,{"date":1016,"close":1017},"2025-11-14",44.720001220703125,{"date":1019,"close":1020},"2025-11-17",43.15999984741211,{"date":1022,"close":1023},"2025-11-18",42.459999084472656,{"date":1025,"close":1026},"2025-11-19",42.279998779296875,{"date":1028,"close":1029},"2025-11-20",41.72999954223633,{"date":1031,"close":1032},"2025-11-21",44.20000076293945,{"date":1034,"close":1035},"2025-11-24",45.15999984741211,{"date":1037,"close":1038},"2025-11-25",46.56999969482422,{"date":1040,"close":1041},"2025-11-26",48.220001220703125,{"date":1043,"close":1044},"2025-11-28",48.25,{"date":1046,"close":1047},"2025-12-01",49.369998931884766,{"date":1049,"close":1050},"2025-12-02",48.2599983215332,{"date":1052,"close":1053},"2025-12-03",49.974998474121094,{"date":1055,"close":1056},"2025-12-04",49.290000915527344,{"date":1058,"close":1059},"2025-12-05",50.22999954223633,{"date":1061,"close":1062},"2025-12-08",48.849998474121094,{"date":1064,"close":1065},"2025-12-09",53.06999969482422,{"date":1067,"close":1068},"2025-12-10",55,{"date":1070,"close":1071},"2025-12-11",56.349998474121094,{"date":1073,"close":1074},"2025-12-12",55.5,{"date":1076,"close":1077},"2025-12-15",54.7599983215332,{"date":1079,"close":1080},"2025-12-16",53.66999816894531,{"date":1082,"close":774},"2025-12-17",{"date":1084,"close":1085},"2025-12-18",54.93000030517578,{"date":1087,"close":614},"2025-12-19",{"date":1089,"close":1090},"2025-12-22",51.880001068115234,{"date":1092,"close":1093},"2025-12-23",50.060001373291016,{"date":1095,"close":1096},"2025-12-24",51.04999923706055,{"date":1098,"close":1099},"2025-12-26",50.900001525878906,{"date":1101,"close":1102},"2025-12-29",50.119998931884766,{"date":1104,"close":325},"2025-12-30",{"date":1106,"close":1107},"2025-12-31",49.959999084472656,{"date":1109,"close":1110},"2026-01-02",52.150001525878906,{"date":1112,"close":1113},"2026-01-05",54.72999954223633,{"date":1115,"close":1116},"2026-01-06",58.5099983215332,{"date":1118,"close":1119},"2026-01-07",56.88999938964844,{"date":1121,"close":1122},"2026-01-08",56.93000030517578,{"date":1124,"close":1125},"2026-01-09",54.619998931884766,{"date":1127,"close":1128},"2026-01-12",55.45000076293945,{"date":1130,"close":1131},"2026-01-13",56.0099983215332,{"date":1133,"close":1134},"2026-01-14",56.16999816894531,{"date":1136,"close":1137},"2026-01-15",58.130001068115234,{"date":1139,"close":1140},"2026-01-16",58.61000061035156,{"date":1142,"close":1143},"2026-01-20",56.2599983215332,{"date":1145,"close":1146},"2026-01-21",58.369998931884766,{"date":1148,"close":1149},"2026-01-22",57.029998779296875,{"date":1151,"close":1152},"2026-01-23",56.81999969482422,{"date":1154,"close":1155},"2026-01-26",55.349998474121094,{"date":1157,"close":1158},"2026-01-27",54.16999816894531,{"date":1160,"close":1161},"2026-01-28",55.130001068115234,{"date":1163,"close":1164},"2026-01-29",55.36000061035156,{"date":1166,"close":1167},"2026-01-30",55.0099983215332,{"date":1169,"close":1170},"2026-02-02",56.13999938964844,{"date":1172,"close":1173},"2026-02-03",59.060001373291016,{"date":1175,"close":1176},"2026-02-04",59.529998779296875,{"date":1178,"close":1179},"2026-02-05",57.119998931884766,{"date":1181,"close":1182},"2026-02-06",59.130001068115234,{"date":1184,"close":1146},"2026-02-09",{"date":1186,"close":1187},"2026-02-10",57.435001373291016,{"date":1189,"close":1190},"2026-02-11",59.459999084472656,{"date":1192,"close":1193},"2026-02-12",57.72999954223633,{"date":1195,"close":1196},"2026-02-13",58.560001373291016,{"date":1198,"close":1199},"2026-02-17",59.77000045776367,{"date":1201,"close":1202},"2026-02-18",59.040000915527344,{"date":1204,"close":1205},"2026-02-19",59.06999969482422,{"date":1207,"close":1208},"2026-02-20",58.779998779296875,{"date":1210,"close":1211},"2026-02-23",58.88999938964844,{"date":1213,"close":1214},"2026-02-24",61.18000030517578,{"date":1216,"close":1217},"2026-02-25",61.189998626708984,{"date":1219,"close":1220},"2026-02-26",61.13999938964844,{"date":1222,"close":1223},"2026-02-27",60.130001068115234,{"date":1225,"close":1226},"2026-03-02",60.220001220703125,{"date":1228,"close":1229},"2026-03-03",59.779998779296875,{"date":1231,"close":1232},"2026-03-04",60.84000015258789,{"date":1234,"close":1235},"2026-03-05",60.38999938964844,{"date":1237,"close":1238},"2026-03-06",60.25,{"date":1240,"close":1241},"2026-03-09",59.2599983215332,{"date":1243,"close":1244},"2026-03-10",59.959999084472656,{"date":1246,"close":1247},"2026-03-11",57.810001373291016,{"date":1249,"close":1074},"2026-03-12",{"date":1251,"close":693},"2026-03-13",{"date":1253,"close":1254},"2026-03-16",56.5099983215332,{"date":1256,"close":1257},"2026-03-17",49.900001525878906,{"date":1259,"close":1260},"2026-03-18",50.75,{"date":1262,"close":1065},"2026-03-19",{"date":1264,"close":1265},"2026-03-20",51.97999954223633,{"date":1267,"close":1268},"2026-03-23",52.65999984741211,{"date":1270,"close":1271},"2026-03-24",53.540000915527344,{"date":1273,"close":1274},"2026-03-25",53.33000183105469,{"date":1276,"close":1277},"2026-03-26",53.5,{"date":1279,"close":1280},"2026-03-27",53.5099983215332,{"date":1282,"close":1283},"2026-03-30",54.27000045776367,{"date":1285,"close":1286},"2026-03-31",56.45000076293945,{"date":1288,"close":593},"2026-04-01",{"date":1290,"close":1291},"2026-04-02",57.349998474121094,{"date":1293,"close":1205},"2026-04-06",{"date":1295,"close":1296},"2026-04-07",57.18000030517578,{"date":1298,"close":1299},"2026-04-08",56.20000076293945,{"date":1301,"close":379},"2026-04-09",{"date":1303,"close":1304},"2026-04-10",56.369998931884766,{"date":1306,"close":1307},"2026-04-13",57.13999938964844,{"date":1309,"close":1310},"2026-04-14",58.529998779296875,{"date":1312,"close":1313},"2026-04-15",59.09000015258789,{"date":1315,"close":1316},"2026-04-16",57.9900016784668,{"date":1318,"close":1319},"2026-04-17",58.630001068115234,{"date":1321,"close":1322},"2026-04-20",58.02000045776367,{"date":1324,"close":1325},"2026-04-21",58.06999969482422,{"date":1327,"close":1328},"2026-04-22",58.2400016784668,{"date":1330,"close":457},"2026-04-23",{"date":1332,"close":1333},"2026-04-24",57.189998626708984,{"date":1335,"close":1336},"2026-04-27",56.52000045776367,{"date":1338,"close":650},"2026-04-28",{"date":1340,"close":1341},"2026-04-29",53.380001068115234,{"date":1343,"close":1344},"2026-04-30",54.84000015258789,{"date":1346,"close":1347},"2026-05-01",53.83000183105469,{"date":1349,"close":1350},"2026-05-04",51.77000045776367,{"date":1352,"close":1353},"2026-05-05",52.0099983215332,{"date":1355,"close":1356},"2026-05-06",54.459999084472656,{"date":1358,"close":861},"2026-05-07",{"date":1360,"close":1361},"2026-05-08",54.11000061035156,{"date":1363,"close":960},"2026-05-11",{"date":1365,"close":1366},"2026-05-12",51.119998931884766,{"date":1368,"close":1369},"2026-05-13",49.970001220703125,{"date":1371,"close":1372},"2026-05-14",51.06999969482422,{"date":1374,"close":1375},"2026-05-15",50.54999923706055,{"date":1377,"close":1378},"2026-05-18",49.97999954223633,{"date":1380,"close":670},"2026-05-19",{"date":1382,"close":1383},"2026-05-20",50.599998474121094,{"date":1385,"close":1386},"2026-05-21",51.029998779296875,{"date":1388,"close":1389},"2026-05-22",52.52000045776367,{"date":1391,"close":1392},"2026-05-26",54.529998779296875,{"date":1394,"close":1395},"2026-05-27",52.86000061035156,{"date":1397,"close":1398},"2026-05-28",55.119998931884766,{"date":1400,"close":1401},"2026-05-29",52.79999923706055,{"date":1403,"close":1404},"2026-06-01",52.59000015258789,{"date":1406,"close":661},"2026-06-02",{"date":115,"close":599},{"date":1409,"close":1410},"2026-06-04",51.099998474121094,{"date":1412,"close":1413},"2026-06-05",51.75,{"date":1415,"close":1416},"2026-06-08",51.66999816894531,{"date":60,"close":1418},50.369998931884766,{"date":1420,"close":1421},"2026-06-10",49.880001068115234,{"date":1423,"close":1424},"2026-06-11",52.33000183105469,{"date":1426,"close":1427},"2026-06-12",51.0099983215332,{"date":1429,"close":670},"2026-06-15",{"date":1431,"close":1432},"2026-06-16",49.34000015258789,{"date":1434,"close":1435},"2026-06-17",49.619998931884766,{"date":1437,"close":1438},"2026-06-18",51.81999969482422,{"date":1440,"close":1090},"2026-06-22",{"date":1442,"close":1443},"2026-06-23",49.70000076293945,{"date":1445,"close":841},"2026-06-24",{"date":1447,"close":1448},"2026-06-25",48.43000030517578,{"date":1450,"close":1451},"2026-06-26",48.5,{"date":1453,"close":1454},"2026-06-29",46.97999954223633,{"date":1456,"close":1457},"2026-06-30",47.130001068115234,{"date":1459,"close":762},"2026-07-01",{"date":1461,"close":1462},"2026-07-02",47.84000015258789,{"date":1464,"close":1465},"2026-07-06",46.880001068115234,{"date":1467,"close":1468},"2026-07-07",45.400001525878906,{"date":1470,"close":1471},"2026-07-08",44.459999084472656,{"date":1473,"close":1474},"2026-07-09",45.47999954223633,{"date":1476,"close":1477},"2026-07-10",46.310001373291016,{"date":1479,"close":1480},"2026-07-13",46.4900016784668,{"date":1482,"close":1483},"2026-07-14",46.43000030517578,{"date":1485,"close":1486},"2026-07-15",47.220001220703125,{"date":47,"close":1488},48.61000061035156,{"date":113,"close":1490},48.38999938964844,{"count":114,"fetchedAt":1492,"source":108},"2026-07-18T17:04:32.968Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1494},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784394272919]