[{"data":1,"prerenderedAt":1610},["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-GOLF":25,"$fO_2h_afndJOfdG9cPgsluFGegY5JVe4FSFhzp8hPgbw":26,"ticker-mcap-GOLF":202,"ticker-profile-GOLF":212,"ticker-earnings-GOLF":226,"ticker-congress-GOLF":230,"i-lucide:info":1608},{"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":198},{"identity":28,"transactions":33,"sectorSlug":178,"relatedTickers":179},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1672013","Acushnet Holdings Corp.","Manufacturing","GOLF",[34,50,58,66,73,78,85,100,109,117,122,127,133,138,144,153,159,165,172],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-23T00:00:00.000Z","0001672013-26-000148-0","4","Bohn Mary Louise","President-Titleist Golf Balls","D",107.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682365\u002F000167201326000148\u002F0001672013-26-000148-index.htm",500.84,216056.247,53634.9556,"A","2026-06-22","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001672013-26-000150-0","Maher David Eugene","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682297\u002F000167201326000150\u002F0001672013-26-000150-index.htm",1968.92,931741.59,210851.6428,{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001672013-26-000153-0","Yoon Yoon Soo (Gene)","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682337\u002F000167201326000153\u002F0001672013-26-000153-index.htm",51.01,47566.77,5462.6609,{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001672013-26-000149-0","Hewett Gregory A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685467\u002F000167201326000149\u002F0001672013-26-000149-index.htm",76.31,38951.99,8172.0379,{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":70,"sharesOwnedAfter":77,"totalValue":72,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001672013-26-000152-0","TISHMAN STEVEN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199552\u002F000167201326000152\u002F0001672013-26-000152-index.htm",42157.99,{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001672013-26-000151-0","Singer Jan","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1642932\u002F000167201326000151\u002F0001672013-26-000151-index.htm",27.92,13527.84,2989.9528000000005,{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":98,"insiderHistory":99},"2026-06-13T01:50:45.000Z","0001672013-26-000141-0","Mohamed Nicholas N","Principal Accounting Officer",95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672013\u002F000167201326000141\u002F0001672013-26-000141-index.htm",528.849,2868,50240.655000000006,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:57:21.000Z","0001672013-26-000137-0",90.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1682337\u002F000167201326000137\u002F0001672013-26-000137-index.htm",2209,47515.76,199958.68,"2026-06-08",{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:56:38.000Z","0001672013-26-000136-0","Yoon Keun Chang Kevin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1773566\u002F000167201326000136\u002F0001672013-26-000136-index.htm",1767,22568,159948.84,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":120,"shares":114,"sharesOwnedAfter":121,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:55:57.000Z","0001672013-26-000135-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672013\u002F000167201326000135\u002F0001672013-26-000135-index.htm",42081.68,{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":125,"shares":114,"sharesOwnedAfter":126,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:55:12.000Z","0001672013-26-000134-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672013\u002F000167201326000134\u002F0001672013-26-000134-index.htm",13499.92,{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":131,"shares":114,"sharesOwnedAfter":132,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:54:27.000Z","0001672013-26-000133-0","Lee Ho Yeon (Aaron)","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1939196\u002F000167201326000133\u002F0001672013-26-000133-index.htm",11227,{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":136,"shares":114,"sharesOwnedAfter":137,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:53:46.000Z","0001672013-26-000132-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1685467\u002F000167201326000132\u002F0001672013-26-000132-index.htm",38875.68,{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":142,"shares":114,"sharesOwnedAfter":143,"totalValue":116,"transactionCode":46,"transactionDate":108,"intentLabel":48,"signalQuality":49},"2026-06-10T22:53:01.000Z","0001672013-26-000131-0","Cunningham Leanne D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1871903\u002F000167201326000131\u002F0001672013-26-000131-index.htm",8909,{"cik":29,"filedAt":145,"filingId":146,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":95,"transactionDate":151,"intentLabel":97,"signalQuality":98,"insiderHistory":152},"2025-11-17T00:00:00.000Z","0001672013-25-000077-0",79.2538,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672013\u002F000167201325000077\u002F0001672013-25-000077-index.htm",10625,842071.625,"2025-11-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":154,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":148,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":95,"transactionDate":151,"intentLabel":97,"signalQuality":98,"insiderHistory":158},"0001672013-25-000077-1",80.0241,11240,899470.8840000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":148,"shares":162,"sharesOwnedAfter":25,"totalValue":163,"transactionCode":95,"transactionDate":151,"intentLabel":97,"signalQuality":98,"insiderHistory":164},"0001672013-25-000077-2",80.8042,2656,214615.9552,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":166,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":148,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":95,"transactionDate":170,"intentLabel":97,"signalQuality":98,"insiderHistory":171},"0001672013-25-000077-3",79.3246,26887,2132800.5202,"2025-11-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":145,"filingId":173,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":148,"shares":175,"sharesOwnedAfter":25,"totalValue":176,"transactionCode":95,"transactionDate":170,"intentLabel":97,"signalQuality":98,"insiderHistory":177},"0001672013-25-000077-4",79.8727,52,4153.3804,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"manufacturing",[180,183,186,189,192,195],{"ticker":181,"issuerName":182},"ANET","Arista Networks, Inc.",{"ticker":184,"issuerName":185},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":187,"issuerName":188},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":190,"issuerName":191},"HSY","HERSHEY CO",{"ticker":193,"issuerName":194},"LZB","LA-Z-BOY INC",{"ticker":196,"issuerName":197},"OCC","OPTICAL CABLE CORP",{"count":199,"fetchedAt":200,"source":201},19,"2026-07-17T21:04:21.181Z","sqlite",{"data":203,"meta":209},{"value":204,"quality":205,"closeDate":206,"ageDays":207,"sharesAsOf":208},6582646531.044327,"fresh","2026-07-14",3,"2026-04-30",{"count":210,"fetchedAt":211,"source":201},1,"2026-07-17T21:04:21.182Z",{"data":213,"meta":225},{"ticker":32,"ceo":214,"industry":215,"fullTimeEmployees":216,"ipoDate":217,"country":218,"state":219,"city":220,"website":221,"exchangeShort":25,"marketCap":25,"beta":222,"range52w":223,"fetchedAt":224},"David E. Maher","Leisure",7300,"2016-10-28","US","MA","Fairhaven","https:\u002F\u002Fwww.acushnetholdingscorp.com",0.863,"72.055-118.7","2026-06-27T14:00:40.961Z",{"count":210,"fetchedAt":211,"source":201},{"data":227,"meta":229},{"ticker":32,"points":228},[],{"count":210,"fetchedAt":211,"source":201},{"data":231,"meta":1606},{"congressTrades":232,"insiderTrades":233,"priceHistory":253,"ticker":32},[],[234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":67,"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":68,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":74,"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":75,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":76,"shares":70,"sharesOwnedAfter":77,"totalValue":72,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":79,"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":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":110,"filingId":111,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":120,"shares":114,"sharesOwnedAfter":121,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":80,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":125,"shares":114,"sharesOwnedAfter":126,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":128,"filingId":129,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":130,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":131,"shares":114,"sharesOwnedAfter":132,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":134,"filingId":135,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":136,"shares":114,"sharesOwnedAfter":137,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":139,"filingId":140,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":141,"ownerTitle":61,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":142,"shares":114,"sharesOwnedAfter":143,"totalValue":116,"transactionCode":46,"transactionDate":108},{"cik":29,"filedAt":145,"filingId":146,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":147,"rawFilingUrl":148,"shares":149,"sharesOwnedAfter":25,"totalValue":150,"transactionCode":95,"transactionDate":151},{"cik":29,"filedAt":145,"filingId":154,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":148,"shares":156,"sharesOwnedAfter":25,"totalValue":157,"transactionCode":95,"transactionDate":151},{"cik":29,"filedAt":145,"filingId":160,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":161,"rawFilingUrl":148,"shares":162,"sharesOwnedAfter":25,"totalValue":163,"transactionCode":95,"transactionDate":151},{"cik":29,"filedAt":145,"filingId":166,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":167,"rawFilingUrl":148,"shares":168,"sharesOwnedAfter":25,"totalValue":169,"transactionCode":95,"transactionDate":170},{"cik":29,"filedAt":145,"filingId":173,"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":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":174,"rawFilingUrl":148,"shares":175,"sharesOwnedAfter":25,"totalValue":176,"transactionCode":95,"transactionDate":170},[254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,520,522,525,528,530,533,536,539,542,545,548,551,554,557,559,562,565,568,571,573,576,579,582,585,588,591,594,597,600,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,807,810,813,816,819,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1121,1124,1126,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1537,1540,1543,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604],{"date":255,"close":256},"2021-07-23",51.060001373291016,{"date":258,"close":259},"2021-07-30",51.22999954223633,{"date":261,"close":262},"2021-08-06",54.58000183105469,{"date":264,"close":265},"2021-08-13",53.34000015258789,{"date":267,"close":268},"2021-08-20",51.279998779296875,{"date":270,"close":271},"2021-08-27",51.7599983215332,{"date":273,"close":274},"2021-09-03",49.939998626708984,{"date":276,"close":277},"2021-09-10",50.77000045776367,{"date":279,"close":280},"2021-09-17",50.689998626708984,{"date":282,"close":283},"2021-09-24",51.029998779296875,{"date":285,"close":286},"2021-10-01",48.220001220703125,{"date":288,"close":289},"2021-10-08",48.11000061035156,{"date":291,"close":292},"2021-10-15",47.619998931884766,{"date":294,"close":295},"2021-10-22",50.130001068115234,{"date":297,"close":298},"2021-10-29",50.939998626708984,{"date":300,"close":301},"2021-11-05",57.43000030517578,{"date":303,"close":304},"2021-11-12",54.95000076293945,{"date":306,"close":307},"2021-11-19",56.45000076293945,{"date":309,"close":310},"2021-11-26",54.70000076293945,{"date":312,"close":313},"2021-12-03",53.58000183105469,{"date":315,"close":316},"2021-12-10",55.11000061035156,{"date":318,"close":319},"2021-12-17",51.40999984741211,{"date":321,"close":322},"2021-12-23",51.689998626708984,{"date":324,"close":325},"2021-12-31",53.08000183105469,{"date":327,"close":328},"2022-01-07",49.86000061035156,{"date":330,"close":331},"2022-01-14",49.279998779296875,{"date":333,"close":334},"2022-01-21",47.099998474121094,{"date":336,"close":337},"2022-01-28",45.709999084472656,{"date":339,"close":340},"2022-02-04",45.119998931884766,{"date":342,"close":343},"2022-02-11",44.20000076293945,{"date":345,"close":346},"2022-02-18",42.369998931884766,{"date":348,"close":349},"2022-02-25",43.72999954223633,{"date":351,"close":352},"2022-03-04",43.130001068115234,{"date":354,"close":355},"2022-03-11",42.040000915527344,{"date":357,"close":358},"2022-03-18",44.369998931884766,{"date":360,"close":361},"2022-03-25",41.369998931884766,{"date":363,"close":364},"2022-04-01",40.97999954223633,{"date":366,"close":367},"2022-04-08",41.29999923706055,{"date":369,"close":370},"2022-04-14",41.56999969482422,{"date":372,"close":373},"2022-04-22",40.61000061035156,{"date":375,"close":376},"2022-04-29",40.7400016784668,{"date":378,"close":379},"2022-05-06",40.41999816894531,{"date":381,"close":382},"2022-05-13",42.54999923706055,{"date":384,"close":385},"2022-05-20",39.68000030517578,{"date":387,"close":388},"2022-05-27",41.220001220703125,{"date":390,"close":391},"2022-06-03",42.38999938964844,{"date":393,"close":394},"2022-06-10",42.29999923706055,{"date":396,"close":397},"2022-06-17",39.290000915527344,{"date":399,"close":400},"2022-06-24",41.040000915527344,{"date":402,"close":403},"2022-07-01",41.79999923706055,{"date":405,"close":406},"2022-07-08",44.619998931884766,{"date":408,"close":409},"2022-07-15",47.029998779296875,{"date":411,"close":412},"2022-07-22",47.52000045776367,{"date":414,"close":415},"2022-07-29",48.72999954223633,{"date":417,"close":418},"2022-08-05",50.11000061035156,{"date":420,"close":421},"2022-08-12",52.79999923706055,{"date":423,"close":424},"2022-08-19",51.33000183105469,{"date":426,"close":427},"2022-08-26",49.400001525878906,{"date":429,"close":430},"2022-09-02",47.650001525878906,{"date":432,"close":433},"2022-09-09",50.31999969482422,{"date":435,"close":436},"2022-09-16",48.029998779296875,{"date":438,"close":439},"2022-09-23",44.540000915527344,{"date":441,"close":442},"2022-09-30",43.4900016784668,{"date":444,"close":445},"2022-10-07",43.75,{"date":447,"close":448},"2022-10-14",45.34000015258789,{"date":450,"close":451},"2022-10-21",43.34000015258789,{"date":453,"close":454},"2022-10-28",46.41999816894531,{"date":456,"close":457},"2022-11-04",44.31999969482422,{"date":459,"close":460},"2022-11-11",47.459999084472656,{"date":462,"close":463},"2022-11-18",45.349998474121094,{"date":465,"close":466},"2022-11-25",44.09000015258789,{"date":468,"close":469},"2022-12-02",46.880001068115234,{"date":471,"close":472},"2022-12-09",47.849998474121094,{"date":474,"close":475},"2022-12-16",44.099998474121094,{"date":477,"close":478},"2022-12-23",43.279998779296875,{"date":480,"close":481},"2022-12-30",42.459999084472656,{"date":483,"close":484},"2023-01-06",43.33000183105469,{"date":486,"close":487},"2023-01-13",47.61000061035156,{"date":489,"close":490},"2023-01-20",45.650001525878906,{"date":492,"close":493},"2023-01-27",46.86000061035156,{"date":495,"close":496},"2023-02-03",49.7599983215332,{"date":498,"close":499},"2023-02-10",48.58000183105469,{"date":501,"close":502},"2023-02-17",50.619998931884766,{"date":504,"close":505},"2023-02-24",49.11000061035156,{"date":507,"close":508},"2023-03-03",52.189998626708984,{"date":510,"close":511},"2023-03-10",50.29999923706055,{"date":513,"close":514},"2023-03-17",49.5,{"date":516,"close":517},"2023-03-24",49.459999084472656,{"date":519,"close":298},"2023-03-31",{"date":521,"close":505},"2023-04-06",{"date":523,"close":524},"2023-04-14",49.20000076293945,{"date":526,"close":527},"2023-04-21",51.27000045776367,{"date":529,"close":295},"2023-04-28",{"date":531,"close":532},"2023-05-05",53.25,{"date":534,"close":535},"2023-05-12",46.279998779296875,{"date":537,"close":538},"2023-05-19",44.15999984741211,{"date":540,"close":541},"2023-05-26",44.75,{"date":543,"close":544},"2023-06-02",47.38999938964844,{"date":546,"close":547},"2023-06-09",49.95000076293945,{"date":549,"close":550},"2023-06-16",50.709999084472656,{"date":552,"close":553},"2023-06-23",50.849998474121094,{"date":555,"close":556},"2023-06-30",54.68000030517578,{"date":558,"close":325},"2023-07-07",{"date":560,"close":561},"2023-07-14",56.13999938964844,{"date":563,"close":564},"2023-07-21",55.869998931884766,{"date":566,"close":567},"2023-07-28",57.15999984741211,{"date":569,"close":570},"2023-08-04",58.2400016784668,{"date":572,"close":556},"2023-08-11",{"date":574,"close":575},"2023-08-18",54.709999084472656,{"date":577,"close":578},"2023-08-25",57.5,{"date":580,"close":581},"2023-09-01",58.619998931884766,{"date":583,"close":584},"2023-09-08",56.650001525878906,{"date":586,"close":587},"2023-09-15",56.599998474121094,{"date":589,"close":590},"2023-09-22",54.18000030517578,{"date":592,"close":593},"2023-09-29",53.040000915527344,{"date":595,"close":596},"2023-10-06",52.810001373291016,{"date":598,"close":599},"2023-10-13",51.88999938964844,{"date":601,"close":599},"2023-10-20",{"date":603,"close":604},"2023-10-27",49.619998931884766,{"date":606,"close":607},"2023-11-03",55.20000076293945,{"date":609,"close":610},"2023-11-10",54.06999969482422,{"date":612,"close":613},"2023-11-17",56.709999084472656,{"date":615,"close":616},"2023-11-24",57.34000015258789,{"date":618,"close":619},"2023-12-01",58.27000045776367,{"date":621,"close":622},"2023-12-08",57.189998626708984,{"date":624,"close":625},"2023-12-15",61.93000030517578,{"date":627,"close":628},"2023-12-22",63.11000061035156,{"date":630,"close":631},"2023-12-29",63.16999816894531,{"date":633,"close":634},"2024-01-05",61.099998474121094,{"date":636,"close":637},"2024-01-12",63.099998474121094,{"date":639,"close":640},"2024-01-19",65.19000244140625,{"date":642,"close":643},"2024-01-26",65.62000274658203,{"date":645,"close":646},"2024-02-02",64.68000030517578,{"date":648,"close":649},"2024-02-09",66.70999908447266,{"date":651,"close":652},"2024-02-16",66.9800033569336,{"date":654,"close":655},"2024-02-23",69.45999908447266,{"date":657,"close":658},"2024-03-01",65.5,{"date":660,"close":661},"2024-03-08",64.2300033569336,{"date":663,"close":664},"2024-03-15",62,{"date":666,"close":667},"2024-03-22",63.9900016784668,{"date":669,"close":670},"2024-03-28",65.94999694824219,{"date":672,"close":673},"2024-04-05",63.880001068115234,{"date":675,"close":676},"2024-04-12",61.959999084472656,{"date":678,"close":679},"2024-04-19",62.119998931884766,{"date":681,"close":682},"2024-04-26",62.22999954223633,{"date":684,"close":685},"2024-05-03",62.18000030517578,{"date":687,"close":688},"2024-05-10",63.970001220703125,{"date":690,"close":691},"2024-05-17",64.4000015258789,{"date":693,"close":694},"2024-05-24",64.44999694824219,{"date":696,"close":697},"2024-05-31",65.9000015258789,{"date":699,"close":700},"2024-06-07",65.37999725341797,{"date":702,"close":703},"2024-06-14",63.810001373291016,{"date":705,"close":706},"2024-06-21",65.26000213623047,{"date":708,"close":709},"2024-06-28",63.47999954223633,{"date":711,"close":712},"2024-07-05",61.43000030517578,{"date":714,"close":715},"2024-07-12",63.36000061035156,{"date":717,"close":718},"2024-07-19",67.20999908447266,{"date":720,"close":721},"2024-07-26",71.56999969482422,{"date":723,"close":724},"2024-08-02",69.33999633789062,{"date":726,"close":727},"2024-08-09",67.37999725341797,{"date":729,"close":730},"2024-08-16",66.5199966430664,{"date":732,"close":733},"2024-08-23",67,{"date":735,"close":736},"2024-08-30",66.98999786376953,{"date":738,"close":739},"2024-09-06",65.4000015258789,{"date":741,"close":742},"2024-09-13",66.11000061035156,{"date":744,"close":745},"2024-09-20",63.369998931884766,{"date":747,"close":748},"2024-09-27",64.16000366210938,{"date":750,"close":751},"2024-10-04",62.58000183105469,{"date":753,"close":754},"2024-10-11",63.79999923706055,{"date":756,"close":757},"2024-10-18",62.29999923706055,{"date":759,"close":760},"2024-10-25",60.5,{"date":762,"close":664},"2024-11-01",{"date":764,"close":765},"2024-11-08",72.52999877929688,{"date":767,"close":768},"2024-11-15",69.30999755859375,{"date":770,"close":771},"2024-11-22",71.95999908447266,{"date":773,"close":774},"2024-11-29",73.11000061035156,{"date":776,"close":777},"2024-12-06",74.20999908447266,{"date":779,"close":780},"2024-12-13",73.58999633789062,{"date":782,"close":783},"2024-12-20",69.91999816894531,{"date":785,"close":786},"2024-12-27",70.69000244140625,{"date":788,"close":789},"2025-01-03",71.91000366210938,{"date":791,"close":792},"2025-01-10",71.47000122070312,{"date":794,"close":795},"2025-01-17",73.7300033569336,{"date":797,"close":798},"2025-01-24",67.12000274658203,{"date":800,"close":801},"2025-01-31",65.31999969482422,{"date":803,"close":804},"2025-02-07",64.56999969482422,{"date":806,"close":649},"2025-02-14",{"date":808,"close":809},"2025-02-21",65.81999969482422,{"date":811,"close":812},"2025-02-28",64.30000305175781,{"date":814,"close":815},"2025-03-07",68.51000213623047,{"date":817,"close":818},"2025-03-14",65.2699966430664,{"date":820,"close":643},"2025-03-21",{"date":822,"close":823},"2025-03-28",67.31999969482422,{"date":825,"close":826},"2025-04-04",60.61000061035156,{"date":828,"close":829},"2025-04-11",61.7400016784668,{"date":831,"close":832},"2025-04-17",59.720001220703125,{"date":834,"close":835},"2025-04-25",62.09000015258789,{"date":837,"close":838},"2025-05-02",66.52999877929688,{"date":840,"close":841},"2025-05-09",67.83999633789062,{"date":843,"close":844},"2025-05-16",72.08000183105469,{"date":846,"close":847},"2025-05-23",68.3499984741211,{"date":849,"close":850},"2025-05-30",68.23999786376953,{"date":852,"close":853},"2025-06-06",71.08999633789062,{"date":855,"close":856},"2025-06-13",69.94000244140625,{"date":858,"close":859},"2025-06-20",71.22000122070312,{"date":861,"close":862},"2025-06-27",73.31999969482422,{"date":864,"close":865},"2025-07-03",76,{"date":867,"close":868},"2025-07-11",78.0199966430664,{"date":870,"close":871},"2025-07-14",78.36000061035156,{"date":873,"close":874},"2025-07-15",77.36000061035156,{"date":876,"close":877},"2025-07-16",78.16999816894531,{"date":879,"close":880},"2025-07-17",80.29000091552734,{"date":882,"close":883},"2025-07-18",80.83000183105469,{"date":885,"close":886},"2025-07-21",80.9000015258789,{"date":888,"close":889},"2025-07-22",82.5,{"date":891,"close":892},"2025-07-23",84.4000015258789,{"date":894,"close":895},"2025-07-24",82.16999816894531,{"date":897,"close":898},"2025-07-25",82.33999633789062,{"date":900,"close":901},"2025-07-28",81.69000244140625,{"date":903,"close":904},"2025-07-29",81.41000366210938,{"date":906,"close":907},"2025-07-30",80.44000244140625,{"date":909,"close":910},"2025-07-31",79.62000274658203,{"date":912,"close":913},"2025-08-01",77.38999938964844,{"date":915,"close":916},"2025-08-04",80.02999877929688,{"date":918,"close":919},"2025-08-05",80.4000015258789,{"date":921,"close":922},"2025-08-06",79.69999694824219,{"date":924,"close":925},"2025-08-07",77.18000030517578,{"date":927,"close":928},"2025-08-08",75.04000091552734,{"date":930,"close":931},"2025-08-11",74.87999725341797,{"date":933,"close":934},"2025-08-12",76.27999877929688,{"date":936,"close":937},"2025-08-13",79.9800033569336,{"date":939,"close":940},"2025-08-14",79.16000366210938,{"date":942,"close":943},"2025-08-15",78.19000244140625,{"date":945,"close":946},"2025-08-18",77.93000030517578,{"date":948,"close":871},"2025-08-19",{"date":950,"close":951},"2025-08-20",78.18000030517578,{"date":953,"close":954},"2025-08-21",77.0999984741211,{"date":956,"close":957},"2025-08-22",79.5,{"date":959,"close":960},"2025-08-25",79.25,{"date":962,"close":963},"2025-08-26",80.27999877929688,{"date":965,"close":868},"2025-08-27",{"date":967,"close":968},"2025-08-28",76.94999694824219,{"date":970,"close":971},"2025-08-29",76.6500015258789,{"date":973,"close":974},"2025-09-02",74.94999694824219,{"date":976,"close":977},"2025-09-03",74.5,{"date":979,"close":980},"2025-09-04",76.19000244140625,{"date":982,"close":983},"2025-09-05",76.55000305175781,{"date":985,"close":986},"2025-09-08",77.31999969482422,{"date":988,"close":989},"2025-09-09",75.73999786376953,{"date":991,"close":992},"2025-09-10",74.44000244140625,{"date":994,"close":995},"2025-09-11",76.2699966430664,{"date":997,"close":998},"2025-09-12",74.69000244140625,{"date":1000,"close":1001},"2025-09-15",74.72000122070312,{"date":1003,"close":1004},"2025-09-16",74.6500015258789,{"date":1006,"close":1007},"2025-09-17",73.9000015258789,{"date":1009,"close":1010},"2025-09-18",75.58999633789062,{"date":1012,"close":1013},"2025-09-19",74.4800033569336,{"date":1015,"close":1016},"2025-09-22",74.52999877929688,{"date":1018,"close":1019},"2025-09-23",74.47000122070312,{"date":1021,"close":1001},"2025-09-24",{"date":1023,"close":1024},"2025-09-25",75.36000061035156,{"date":1026,"close":1027},"2025-09-26",76.77999877929688,{"date":1029,"close":1030},"2025-09-29",77.27999877929688,{"date":1032,"close":1033},"2025-09-30",78.48999786376953,{"date":1035,"close":1036},"2025-10-01",79.94000244140625,{"date":1038,"close":1039},"2025-10-02",80.37000274658203,{"date":1041,"close":1042},"2025-10-03",80.56999969482422,{"date":1044,"close":1045},"2025-10-06",80.94000244140625,{"date":1047,"close":963},"2025-10-07",{"date":1049,"close":1050},"2025-10-08",81.83000183105469,{"date":1052,"close":1053},"2025-10-09",80.68000030517578,{"date":1055,"close":1056},"2025-10-10",77.94000244140625,{"date":1058,"close":1059},"2025-10-13",79.80000305175781,{"date":1061,"close":1062},"2025-10-14",81.18000030517578,{"date":1064,"close":1065},"2025-10-15",81.16000366210938,{"date":1067,"close":880},"2025-10-16",{"date":1069,"close":1070},"2025-10-17",80.48999786376953,{"date":1072,"close":1073},"2025-10-20",78.91000366210938,{"date":1075,"close":1076},"2025-10-21",79.83999633789062,{"date":1078,"close":1079},"2025-10-22",79.48999786376953,{"date":1081,"close":1082},"2025-10-23",81.29000091552734,{"date":1084,"close":1085},"2025-10-24",81.73999786376953,{"date":1087,"close":1088},"2025-10-27",82.04000091552734,{"date":1090,"close":1091},"2025-10-28",80.98999786376953,{"date":1093,"close":1094},"2025-10-29",78.9800033569336,{"date":1096,"close":1097},"2025-10-30",78.38999938964844,{"date":1099,"close":1100},"2025-10-31",77.33000183105469,{"date":1102,"close":1103},"2025-11-03",76.37999725341797,{"date":1105,"close":1106},"2025-11-04",75.29000091552734,{"date":1108,"close":1109},"2025-11-05",78.31999969482422,{"date":1111,"close":1112},"2025-11-06",77.5999984741211,{"date":1114,"close":1115},"2025-11-07",79.6500015258789,{"date":1117,"close":1118},"2025-11-10",80.61000061035156,{"date":1120,"close":916},"2025-11-11",{"date":1122,"close":1123},"2025-11-12",81.44000244140625,{"date":151,"close":1125},79.8499984741211,{"date":170,"close":1127},79.43000030517578,{"date":1129,"close":1130},"2025-11-17",78.43000030517578,{"date":1132,"close":1033},"2025-11-18",{"date":1134,"close":1135},"2025-11-19",78.5,{"date":1137,"close":1138},"2025-11-20",77.55000305175781,{"date":1140,"close":1141},"2025-11-21",80.25,{"date":1143,"close":1144},"2025-11-24",83,{"date":1146,"close":1147},"2025-11-25",84.1500015258789,{"date":1149,"close":1150},"2025-11-26",84.5199966430664,{"date":1152,"close":1153},"2025-11-28",84.0999984741211,{"date":1155,"close":1156},"2025-12-01",83.55000305175781,{"date":1158,"close":1159},"2025-12-02",83.3499984741211,{"date":1161,"close":1162},"2025-12-03",83.77999877929688,{"date":1164,"close":1165},"2025-12-04",83.9000015258789,{"date":1167,"close":1168},"2025-12-05",83.5999984741211,{"date":1170,"close":1171},"2025-12-08",83.08999633789062,{"date":1173,"close":1174},"2025-12-09",83.33999633789062,{"date":1176,"close":1177},"2025-12-10",84.68000030517578,{"date":1179,"close":1180},"2025-12-11",85.19000244140625,{"date":1182,"close":1183},"2025-12-12",84.80999755859375,{"date":1185,"close":1186},"2025-12-15",85.54000091552734,{"date":1188,"close":1189},"2025-12-16",85.36000061035156,{"date":1191,"close":1156},"2025-12-17",{"date":1193,"close":1194},"2025-12-18",81.94000244140625,{"date":1196,"close":1197},"2025-12-19",82.44999694824219,{"date":1199,"close":1200},"2025-12-22",81.95999908447266,{"date":1202,"close":1088},"2025-12-23",{"date":1204,"close":1205},"2025-12-24",82.69999694824219,{"date":1207,"close":1208},"2025-12-26",83.02999877929688,{"date":1210,"close":1211},"2025-12-29",82.76000213623047,{"date":1213,"close":1214},"2025-12-30",81.88999938964844,{"date":1216,"close":1217},"2025-12-31",79.81999969482422,{"date":1219,"close":1220},"2026-01-02",82.11000061035156,{"date":1222,"close":1223},"2026-01-05",84.5,{"date":1225,"close":1226},"2026-01-06",86.77999877929688,{"date":1228,"close":1229},"2026-01-07",85.2300033569336,{"date":1231,"close":1232},"2026-01-08",86.12999725341797,{"date":1234,"close":1235},"2026-01-09",87.2699966430664,{"date":1237,"close":1238},"2026-01-12",88,{"date":1240,"close":1241},"2026-01-13",88.23999786376953,{"date":1243,"close":1244},"2026-01-14",91.3499984741211,{"date":1246,"close":1247},"2026-01-15",93.12000274658203,{"date":1249,"close":1250},"2026-01-16",91.87999725341797,{"date":1252,"close":1253},"2026-01-20",90.55999755859375,{"date":1255,"close":1256},"2026-01-21",93.11000061035156,{"date":1258,"close":1259},"2026-01-22",93.02999877929688,{"date":1261,"close":1262},"2026-01-23",94.33999633789062,{"date":1264,"close":1265},"2026-01-26",93.86000061035156,{"date":1267,"close":1268},"2026-01-27",94.8499984741211,{"date":1270,"close":1271},"2026-01-28",94.68000030517578,{"date":1273,"close":1274},"2026-01-29",95.69000244140625,{"date":1276,"close":1277},"2026-01-30",96.94000244140625,{"date":1279,"close":1280},"2026-02-02",98.19000244140625,{"date":1282,"close":1283},"2026-02-03",99.44999694824219,{"date":1285,"close":1286},"2026-02-04",101.69000244140625,{"date":1288,"close":1289},"2026-02-05",99.83999633789062,{"date":1291,"close":1292},"2026-02-06",101.54000091552734,{"date":1294,"close":1295},"2026-02-09",103.29000091552734,{"date":1297,"close":1298},"2026-02-10",102.33000183105469,{"date":1300,"close":1301},"2026-02-11",99.80000305175781,{"date":1303,"close":1304},"2026-02-12",100.01000213623047,{"date":1306,"close":1307},"2026-02-13",99.55999755859375,{"date":1309,"close":1310},"2026-02-17",99.5,{"date":1312,"close":1313},"2026-02-18",100.12999725341797,{"date":1315,"close":1316},"2026-02-19",99.95999908447266,{"date":1318,"close":1319},"2026-02-20",102.16999816894531,{"date":1321,"close":1322},"2026-02-23",100.38999938964844,{"date":1324,"close":1325},"2026-02-24",100.08999633789062,{"date":1327,"close":1328},"2026-02-25",99.48999786376953,{"date":1330,"close":1331},"2026-02-26",103.06999969482422,{"date":1333,"close":1298},"2026-02-27",{"date":1335,"close":1336},"2026-03-02",101.31999969482422,{"date":1338,"close":1339},"2026-03-03",99.43000030517578,{"date":1341,"close":1342},"2026-03-04",99.54000091552734,{"date":1344,"close":1345},"2026-03-05",97.29000091552734,{"date":1347,"close":1348},"2026-03-06",95.55000305175781,{"date":1350,"close":1351},"2026-03-09",95.75,{"date":1353,"close":1354},"2026-03-10",95.5199966430664,{"date":1356,"close":1357},"2026-03-11",95.26000213623047,{"date":1359,"close":1360},"2026-03-12",92.88999938964844,{"date":1362,"close":1363},"2026-03-13",93.0199966430664,{"date":1365,"close":1366},"2026-03-16",94.44000244140625,{"date":1368,"close":1369},"2026-03-17",94.44999694824219,{"date":1371,"close":1372},"2026-03-18",94.08000183105469,{"date":1374,"close":1375},"2026-03-19",91.30000305175781,{"date":1377,"close":1378},"2026-03-20",89.33000183105469,{"date":1380,"close":1381},"2026-03-23",92.45999908447266,{"date":1383,"close":1384},"2026-03-24",93.33000183105469,{"date":1386,"close":1387},"2026-03-25",93.62000274658203,{"date":1389,"close":1390},"2026-03-26",91.05999755859375,{"date":1392,"close":1393},"2026-03-27",92.16000366210938,{"date":1395,"close":1396},"2026-03-30",91.13999938964844,{"date":1398,"close":1399},"2026-03-31",93.4800033569336,{"date":1401,"close":1402},"2026-04-01",93.55000305175781,{"date":1404,"close":1405},"2026-04-02",93.87999725341797,{"date":1407,"close":1408},"2026-04-06",94.9000015258789,{"date":1410,"close":1262},"2026-04-07",{"date":1412,"close":1413},"2026-04-08",98.47000122070312,{"date":1415,"close":1416},"2026-04-09",98.5999984741211,{"date":1418,"close":1419},"2026-04-10",97.79000091552734,{"date":1421,"close":1422},"2026-04-13",96.94999694824219,{"date":1424,"close":1425},"2026-04-14",97.9000015258789,{"date":1427,"close":1428},"2026-04-15",96.37000274658203,{"date":1430,"close":1431},"2026-04-16",97.68000030517578,{"date":1433,"close":1316},"2026-04-17",{"date":1435,"close":1436},"2026-04-20",98.11000061035156,{"date":1438,"close":1439},"2026-04-21",98.86000061035156,{"date":1441,"close":1442},"2026-04-22",99.02999877929688,{"date":1444,"close":1445},"2026-04-23",98.87999725341797,{"date":1447,"close":1448},"2026-04-24",98.0999984741211,{"date":1450,"close":1451},"2026-04-27",96.87000274658203,{"date":1453,"close":1454},"2026-04-28",97.31999969482422,{"date":1456,"close":1457},"2026-04-29",95.33999633789062,{"date":208,"close":1459},96.81999969482422,{"date":1461,"close":1462},"2026-05-01",95.72000122070312,{"date":1464,"close":1465},"2026-05-04",93.44000244140625,{"date":1467,"close":1468},"2026-05-05",93.79000091552734,{"date":1470,"close":1471},"2026-05-06",85.94999694824219,{"date":1473,"close":1474},"2026-05-07",89.52999877929688,{"date":1476,"close":1477},"2026-05-08",91.55000305175781,{"date":1479,"close":1480},"2026-05-11",87.69000244140625,{"date":1482,"close":1483},"2026-05-12",84.79000091552734,{"date":1485,"close":1486},"2026-05-13",84.55000305175781,{"date":1488,"close":1489},"2026-05-14",86.04000091552734,{"date":1491,"close":1492},"2026-05-15",85.4000015258789,{"date":1494,"close":1495},"2026-05-18",86.02999877929688,{"date":1497,"close":1498},"2026-05-19",87.44999694824219,{"date":1500,"close":1501},"2026-05-20",89.11000061035156,{"date":1503,"close":1504},"2026-05-21",88.37000274658203,{"date":1506,"close":1507},"2026-05-22",88.43000030517578,{"date":1509,"close":1510},"2026-05-26",89.98999786376953,{"date":1512,"close":1513},"2026-05-27",90.41999816894531,{"date":1515,"close":1516},"2026-05-28",89.02999877929688,{"date":1518,"close":1519},"2026-05-29",88.77999877929688,{"date":1521,"close":1522},"2026-06-01",88.62999725341797,{"date":1524,"close":1525},"2026-06-02",88.51000213623047,{"date":1527,"close":1528},"2026-06-03",87.77999877929688,{"date":1530,"close":1531},"2026-06-04",88.98999786376953,{"date":1533,"close":1534},"2026-06-05",90,{"date":108,"close":1536},90.5199966430664,{"date":1538,"close":1539},"2026-06-09",94.27999877929688,{"date":1541,"close":1542},"2026-06-10",94.55000305175781,{"date":96,"close":1544},99.44000244140625,{"date":1546,"close":1547},"2026-06-12",98.16000366210938,{"date":1549,"close":1550},"2026-06-15",97.25,{"date":1552,"close":1553},"2026-06-16",97.5999984741211,{"date":1555,"close":1556},"2026-06-17",100.48999786376953,{"date":1558,"close":1559},"2026-06-18",107.7300033569336,{"date":47,"close":1561},107.08999633789062,{"date":1563,"close":1564},"2026-06-23",108.05999755859375,{"date":1566,"close":1567},"2026-06-24",109.5,{"date":1569,"close":1570},"2026-06-25",113.19999694824219,{"date":1572,"close":1573},"2026-06-26",118.08000183105469,{"date":1575,"close":1576},"2026-06-29",117.3499984741211,{"date":1578,"close":1579},"2026-06-30",118.52999877929688,{"date":1581,"close":1582},"2026-07-01",118.30999755859375,{"date":1584,"close":1585},"2026-07-02",117.55999755859375,{"date":1587,"close":1588},"2026-07-06",117.22000122070312,{"date":1590,"close":1591},"2026-07-07",114.58000183105469,{"date":1593,"close":1594},"2026-07-08",111.31999969482422,{"date":1596,"close":1597},"2026-07-09",113.72000122070312,{"date":1599,"close":1600},"2026-07-10",110.69000244140625,{"date":1602,"close":1603},"2026-07-13",109.13999938964844,{"date":206,"close":1605},112.41999816894531,{"count":210,"fetchedAt":1607,"source":201},"2026-07-17T21:04:21.204Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1609},"\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>",1784322261138]