[{"data":1,"prerenderedAt":1479},["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-JOUT":25,"$fwUastaB_nMfIFDRjRkGeaSBcAKrlGl43t0GwMDjdAdE":26,"ticker-mcap-JOUT":97,"ticker-profile-JOUT":107,"ticker-earnings-JOUT":121,"ticker-congress-JOUT":126,"i-lucide:info":1477},{"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":94},{"identity":28,"transactions":33,"sectorSlug":74,"relatedTickers":75},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"788329","JOHNSON OUTDOORS INC","Manufacturing","JOUT",[34,46,63],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T14:37:23.000Z","0001042167-26-000053-0","Rahman Asad","Vice President and CFO","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2142376\u002F000104216726000053\u002F0001042167-26-000053-index.htm",4398,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57,"intentLabel":58,"signalQuality":59,"insiderHistory":60},"2026-06-11T20:54:25.000Z","0001042167-26-000050-0","FAHEY JOHN M JR","",45.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255402\u002F000104216726000050\u002F0001042167-26-000050-index.htm",2000,18103,91600,"S","2026-06-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":61,"isFirstFiling":6,"priorFilingDate":62},15,"2026-05-26T21:31:09.000Z",{"cik":29,"filedAt":62,"filingId":64,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":56,"transactionDate":70,"intentLabel":58,"signalQuality":59,"insiderHistory":71},"0001042167-26-000047-0",43.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1255402\u002F000104216726000047\u002F0001042167-26-000047-index.htm",1140,20103,49989,"2026-05-26",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},3,"2026-05-22T21:47:17.000Z","manufacturing",[76,79,82,85,88,91],{"ticker":77,"issuerName":78},"ANET","Arista Networks, Inc.",{"ticker":80,"issuerName":81},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":83,"issuerName":84},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":86,"issuerName":87},"HSY","HERSHEY CO",{"ticker":89,"issuerName":90},"LZB","LA-Z-BOY INC",{"ticker":92,"issuerName":93},"OCC","OPTICAL CABLE CORP",{"count":72,"fetchedAt":95,"source":96},"2026-07-17T21:04:38.586Z","sqlite",{"data":98,"meta":104},{"value":99,"quality":100,"closeDate":101,"ageDays":102,"sharesAsOf":103},477202670.4940796,"fresh","2026-07-15",2,"2026-04-03",{"count":105,"fetchedAt":106,"source":96},1,"2026-07-17T21:04:38.587Z",{"data":108,"meta":120},{"ticker":32,"ceo":109,"industry":110,"fullTimeEmployees":111,"ipoDate":112,"country":113,"state":114,"city":115,"website":116,"exchangeShort":25,"marketCap":25,"beta":117,"range52w":118,"fetchedAt":119},"Helen Johnson-Leipold","Leisure",1325,"1987-10-09","US","WI","Racine","https:\u002F\u002Fwww.johnsonoutdoors.com",0.808,"30.35-53.54","2026-07-05T01:00:38.985Z",{"count":105,"fetchedAt":106,"source":96},{"data":122,"meta":124},{"ticker":32,"points":123},[],{"count":105,"fetchedAt":125,"source":96},"2026-07-17T21:04:38.588Z",{"data":127,"meta":1475},{"congressTrades":128,"insiderTrades":129,"priceHistory":133,"ticker":32},[],[130,131,132],{"cik":29,"filedAt":35,"filingId":36,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":51,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":57},{"cik":29,"filedAt":62,"filingId":64,"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":49,"ownerTitle":50,"ownershipType":39,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":56,"transactionDate":70},[134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,782,785,788,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,926,929,932,935,937,940,943,945,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1286,1289,1292,1294,1296,1299,1302,1305,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1365,1368,1371,1374,1377,1379,1382,1384,1387,1388,1391,1394,1397,1400,1402,1405,1408,1411,1414,1416,1418,1420,1422,1425,1428,1430,1432,1435,1437,1440,1443,1446,1449,1451,1454,1456,1459,1462,1465,1467,1469,1471,1474],{"date":135,"close":136},"2021-07-23",116.83999633789062,{"date":138,"close":139},"2021-07-30",118.37000274658203,{"date":141,"close":142},"2021-08-06",118.1500015258789,{"date":144,"close":145},"2021-08-13",118.5999984741211,{"date":147,"close":148},"2021-08-20",112.55999755859375,{"date":150,"close":151},"2021-08-27",118.18000030517578,{"date":153,"close":154},"2021-09-03",114.04000091552734,{"date":156,"close":157},"2021-09-10",110.9000015258789,{"date":159,"close":160},"2021-09-17",109.19999694824219,{"date":162,"close":163},"2021-09-24",107.26000213623047,{"date":165,"close":166},"2021-10-01",109.66999816894531,{"date":168,"close":169},"2021-10-08",109.9000015258789,{"date":171,"close":172},"2021-10-15",107.52999877929688,{"date":174,"close":175},"2021-10-22",109.83999633789062,{"date":177,"close":178},"2021-10-29",106.18000030517578,{"date":180,"close":181},"2021-11-05",115.87000274658203,{"date":183,"close":184},"2021-11-12",111.61000061035156,{"date":186,"close":187},"2021-11-19",110.52999877929688,{"date":189,"close":190},"2021-11-26",107.48999786376953,{"date":192,"close":193},"2021-12-03",97.58999633789062,{"date":195,"close":196},"2021-12-10",102.80999755859375,{"date":198,"close":199},"2021-12-17",96.19000244140625,{"date":201,"close":202},"2021-12-23",94.5199966430664,{"date":204,"close":205},"2021-12-31",93.69000244140625,{"date":207,"close":208},"2022-01-07",91.5,{"date":210,"close":211},"2022-01-14",90.83999633789062,{"date":213,"close":214},"2022-01-21",84.26000213623047,{"date":216,"close":217},"2022-01-28",86.01000213623047,{"date":219,"close":220},"2022-02-04",84.76000213623047,{"date":222,"close":223},"2022-02-11",84.88999938964844,{"date":225,"close":226},"2022-02-18",81.54000091552734,{"date":228,"close":229},"2022-02-25",82.05000305175781,{"date":231,"close":232},"2022-03-04",81.5,{"date":234,"close":235},"2022-03-11",79.22000122070312,{"date":237,"close":238},"2022-03-18",82.7699966430664,{"date":240,"close":241},"2022-03-25",80.08999633789062,{"date":243,"close":244},"2022-04-01",79.26000213623047,{"date":246,"close":247},"2022-04-08",77.66999816894531,{"date":249,"close":250},"2022-04-14",79.69999694824219,{"date":252,"close":253},"2022-04-22",78.01000213623047,{"date":255,"close":256},"2022-04-29",76.4800033569336,{"date":258,"close":259},"2022-05-06",75.19999694824219,{"date":261,"close":262},"2022-05-13",64.97000122070312,{"date":264,"close":265},"2022-05-20",60.540000915527344,{"date":267,"close":268},"2022-05-27",64.05000305175781,{"date":270,"close":271},"2022-06-03",65.29000091552734,{"date":273,"close":274},"2022-06-10",60.83000183105469,{"date":276,"close":277},"2022-06-17",61.90999984741211,{"date":279,"close":280},"2022-06-24",64.23999786376953,{"date":282,"close":283},"2022-07-01",61.84000015258789,{"date":285,"close":286},"2022-07-08",64.0999984741211,{"date":288,"close":289},"2022-07-15",64.52999877929688,{"date":291,"close":292},"2022-07-22",66.79000091552734,{"date":294,"close":295},"2022-07-29",67.30999755859375,{"date":297,"close":298},"2022-08-05",66.25,{"date":300,"close":301},"2022-08-12",69.13999938964844,{"date":303,"close":304},"2022-08-19",70.66000366210938,{"date":306,"close":307},"2022-08-26",64.5,{"date":309,"close":310},"2022-09-02",59.279998779296875,{"date":312,"close":313},"2022-09-09",57.97999954223633,{"date":315,"close":316},"2022-09-16",54.79999923706055,{"date":318,"close":319},"2022-09-23",50.7400016784668,{"date":321,"close":322},"2022-09-30",51.310001373291016,{"date":324,"close":325},"2022-10-07",48.16999816894531,{"date":327,"close":328},"2022-10-14",46.93000030517578,{"date":330,"close":331},"2022-10-21",48.22999954223633,{"date":333,"close":334},"2022-10-28",52.45000076293945,{"date":336,"close":337},"2022-11-04",52.619998931884766,{"date":339,"close":340},"2022-11-11",59.11000061035156,{"date":342,"close":343},"2022-11-18",56.06999969482422,{"date":345,"close":346},"2022-11-25",54.849998474121094,{"date":348,"close":349},"2022-12-02",58.689998626708984,{"date":351,"close":352},"2022-12-09",68,{"date":354,"close":355},"2022-12-16",65.54000091552734,{"date":357,"close":358},"2022-12-23",66.69999694824219,{"date":360,"close":361},"2022-12-30",66.12000274658203,{"date":363,"close":364},"2023-01-06",67.8499984741211,{"date":366,"close":367},"2023-01-13",68.73999786376953,{"date":369,"close":370},"2023-01-20",67.38999938964844,{"date":372,"close":373},"2023-01-27",66.37000274658203,{"date":375,"close":376},"2023-02-03",67.69000244140625,{"date":378,"close":379},"2023-02-10",65.44000244140625,{"date":381,"close":382},"2023-02-17",66.43000030517578,{"date":384,"close":385},"2023-02-24",64.58000183105469,{"date":387,"close":388},"2023-03-03",63.650001525878906,{"date":390,"close":391},"2023-03-10",59.5099983215332,{"date":393,"close":394},"2023-03-17",59.90999984741211,{"date":396,"close":397},"2023-03-24",60.06999969482422,{"date":399,"close":400},"2023-03-31",63.0099983215332,{"date":402,"close":403},"2023-04-06",60.36000061035156,{"date":405,"close":406},"2023-04-14",60.060001373291016,{"date":408,"close":409},"2023-04-21",59.97999954223633,{"date":411,"close":412},"2023-04-28",58,{"date":414,"close":280},"2023-05-05",{"date":416,"close":417},"2023-05-12",61.689998626708984,{"date":419,"close":420},"2023-05-19",61.20000076293945,{"date":422,"close":423},"2023-05-26",59.349998474121094,{"date":425,"close":426},"2023-06-02",58.86000061035156,{"date":428,"close":429},"2023-06-09",60.2599983215332,{"date":431,"close":432},"2023-06-16",58.84000015258789,{"date":434,"close":435},"2023-06-23",59.06999969482422,{"date":437,"close":438},"2023-06-30",61.45000076293945,{"date":440,"close":441},"2023-07-07",58.20000076293945,{"date":443,"close":444},"2023-07-14",56.900001525878906,{"date":446,"close":340},"2023-07-21",{"date":448,"close":449},"2023-07-28",58.90999984741211,{"date":451,"close":452},"2023-08-04",58.279998779296875,{"date":454,"close":455},"2023-08-11",58.560001373291016,{"date":457,"close":458},"2023-08-18",58.18000030517578,{"date":460,"close":461},"2023-08-25",56.779998779296875,{"date":463,"close":343},"2023-09-01",{"date":465,"close":466},"2023-09-08",53.880001068115234,{"date":468,"close":469},"2023-09-15",54.900001525878906,{"date":471,"close":472},"2023-09-22",52.38999938964844,{"date":474,"close":475},"2023-09-29",54.689998626708984,{"date":477,"close":478},"2023-10-06",53.02000045776367,{"date":480,"close":481},"2023-10-13",52.16999816894531,{"date":483,"close":484},"2023-10-20",50.119998931884766,{"date":486,"close":487},"2023-10-27",47.81999969482422,{"date":489,"close":490},"2023-11-03",50.290000915527344,{"date":492,"close":493},"2023-11-10",49.5,{"date":495,"close":496},"2023-11-17",52.439998626708984,{"date":498,"close":499},"2023-11-24",52.91999816894531,{"date":501,"close":502},"2023-12-01",54.459999084472656,{"date":504,"close":505},"2023-12-08",49.099998474121094,{"date":507,"close":508},"2023-12-15",49.349998474121094,{"date":510,"close":511},"2023-12-22",51.220001220703125,{"date":513,"close":514},"2023-12-29",53.41999816894531,{"date":516,"close":517},"2024-01-05",48.5,{"date":519,"close":520},"2024-01-12",48.70000076293945,{"date":522,"close":523},"2024-01-19",47.11000061035156,{"date":525,"close":526},"2024-01-26",48.65999984741211,{"date":528,"close":529},"2024-02-02",44.40999984741211,{"date":531,"close":532},"2024-02-09",45.86000061035156,{"date":534,"close":535},"2024-02-16",45.58000183105469,{"date":537,"close":538},"2024-02-23",44.720001220703125,{"date":540,"close":541},"2024-03-01",45.83000183105469,{"date":543,"close":544},"2024-03-08",43.900001525878906,{"date":546,"close":547},"2024-03-15",43.72999954223633,{"date":549,"close":550},"2024-03-22",45.130001068115234,{"date":552,"close":553},"2024-03-28",46.11000061035156,{"date":555,"close":556},"2024-04-05",45.15999984741211,{"date":558,"close":559},"2024-04-12",42.93000030517578,{"date":561,"close":562},"2024-04-19",43.459999084472656,{"date":564,"close":565},"2024-04-26",41.75,{"date":567,"close":568},"2024-05-03",37.83000183105469,{"date":570,"close":571},"2024-05-10",37.68000030517578,{"date":573,"close":574},"2024-05-17",36.939998626708984,{"date":576,"close":577},"2024-05-24",35.68000030517578,{"date":579,"close":580},"2024-05-31",36.38999938964844,{"date":582,"close":583},"2024-06-07",35.119998931884766,{"date":585,"close":586},"2024-06-14",35.060001373291016,{"date":588,"close":589},"2024-06-21",33.95000076293945,{"date":591,"close":592},"2024-06-28",34.97999954223633,{"date":594,"close":595},"2024-07-05",34.060001373291016,{"date":597,"close":598},"2024-07-12",36.439998626708984,{"date":600,"close":601},"2024-07-19",37.290000915527344,{"date":603,"close":604},"2024-07-26",41.810001373291016,{"date":606,"close":607},"2024-08-02",40.540000915527344,{"date":609,"close":610},"2024-08-09",36.279998779296875,{"date":612,"close":613},"2024-08-16",35.93000030517578,{"date":615,"close":616},"2024-08-23",36.91999816894531,{"date":618,"close":619},"2024-08-30",35.95000076293945,{"date":621,"close":622},"2024-09-06",35.779998779296875,{"date":624,"close":625},"2024-09-13",36.459999084472656,{"date":627,"close":601},"2024-09-20",{"date":629,"close":625},"2024-09-27",{"date":631,"close":632},"2024-10-04",34.650001525878906,{"date":634,"close":635},"2024-10-11",34.0099983215332,{"date":637,"close":638},"2024-10-18",34.61000061035156,{"date":640,"close":641},"2024-10-25",32.15999984741211,{"date":643,"close":644},"2024-11-01",32.08000183105469,{"date":646,"close":647},"2024-11-08",34.630001068115234,{"date":649,"close":650},"2024-11-15",32.93000030517578,{"date":652,"close":653},"2024-11-22",33.369998931884766,{"date":655,"close":656},"2024-11-29",33.65999984741211,{"date":658,"close":659},"2024-12-06",33.47999954223633,{"date":661,"close":662},"2024-12-13",38.20000076293945,{"date":664,"close":665},"2024-12-20",37.369998931884766,{"date":667,"close":668},"2024-12-27",34.220001220703125,{"date":670,"close":671},"2025-01-03",34.25,{"date":673,"close":674},"2025-01-10",33.220001220703125,{"date":676,"close":677},"2025-01-17",32.959999084472656,{"date":679,"close":680},"2025-01-24",32.91999816894531,{"date":682,"close":683},"2025-01-31",32.400001525878906,{"date":685,"close":686},"2025-02-07",28.950000762939453,{"date":688,"close":689},"2025-02-14",30.229999542236328,{"date":691,"close":692},"2025-02-21",27.850000381469727,{"date":694,"close":695},"2025-02-28",26.899999618530273,{"date":697,"close":698},"2025-03-07",27.200000762939453,{"date":700,"close":701},"2025-03-14",25.049999237060547,{"date":703,"close":704},"2025-03-21",24.790000915527344,{"date":706,"close":707},"2025-03-28",24.90999984741211,{"date":709,"close":710},"2025-04-04",24.09000015258789,{"date":712,"close":713},"2025-04-11",22.6200008392334,{"date":715,"close":716},"2025-04-17",21.93000030517578,{"date":718,"close":719},"2025-04-25",23.579999923706055,{"date":721,"close":722},"2025-05-02",24.639999389648438,{"date":724,"close":725},"2025-05-09",26.329999923706055,{"date":727,"close":728},"2025-05-16",27.56999969482422,{"date":730,"close":731},"2025-05-23",26.440000534057617,{"date":733,"close":734},"2025-05-30",27.190000534057617,{"date":736,"close":737},"2025-06-06",28.030000686645508,{"date":739,"close":740},"2025-06-13",29.579999923706055,{"date":742,"close":743},"2025-06-20",29.229999542236328,{"date":745,"close":746},"2025-06-27",29.260000228881836,{"date":748,"close":749},"2025-07-03",32.040000915527344,{"date":751,"close":752},"2025-07-11",31.209999084472656,{"date":754,"close":755},"2025-07-14",31.049999237060547,{"date":757,"close":758},"2025-07-15",30.600000381469727,{"date":760,"close":761},"2025-07-16",30.950000762939453,{"date":763,"close":764},"2025-07-17",31.280000686645508,{"date":766,"close":767},"2025-07-18",30.940000534057617,{"date":769,"close":770},"2025-07-21",30.780000686645508,{"date":772,"close":773},"2025-07-22",32.70000076293945,{"date":775,"close":776},"2025-07-23",33.540000915527344,{"date":778,"close":779},"2025-07-24",33.16999816894531,{"date":781,"close":650},"2025-07-25",{"date":783,"close":784},"2025-07-28",33.290000915527344,{"date":786,"close":787},"2025-07-29",33.40999984741211,{"date":789,"close":790},"2025-07-30",33.209999084472656,{"date":792,"close":793},"2025-07-31",33.20000076293945,{"date":795,"close":796},"2025-08-01",35.900001525878906,{"date":798,"close":799},"2025-08-04",39.060001373291016,{"date":801,"close":802},"2025-08-05",39.29999923706055,{"date":804,"close":805},"2025-08-06",37.84000015258789,{"date":807,"close":574},"2025-08-07",{"date":809,"close":810},"2025-08-08",37.380001068115234,{"date":812,"close":813},"2025-08-11",37.40999984741211,{"date":815,"close":816},"2025-08-12",39.349998474121094,{"date":818,"close":819},"2025-08-13",39.56999969482422,{"date":821,"close":822},"2025-08-14",39,{"date":824,"close":825},"2025-08-15",39.2400016784668,{"date":827,"close":828},"2025-08-18",39.689998626708984,{"date":830,"close":831},"2025-08-19",39.849998474121094,{"date":833,"close":831},"2025-08-20",{"date":835,"close":836},"2025-08-21",40.040000915527344,{"date":838,"close":839},"2025-08-22",41.43000030517578,{"date":841,"close":842},"2025-08-25",41.7599983215332,{"date":844,"close":845},"2025-08-26",42.369998931884766,{"date":847,"close":848},"2025-08-27",41.13999938964844,{"date":850,"close":851},"2025-08-28",40.58000183105469,{"date":853,"close":854},"2025-08-29",40.31999969482422,{"date":856,"close":857},"2025-09-02",39.13999938964844,{"date":859,"close":860},"2025-09-03",39.02000045776367,{"date":862,"close":863},"2025-09-04",40.779998779296875,{"date":865,"close":866},"2025-09-05",40.810001373291016,{"date":868,"close":869},"2025-09-08",41.599998474121094,{"date":871,"close":872},"2025-09-09",41.59000015258789,{"date":874,"close":875},"2025-09-10",40.119998931884766,{"date":877,"close":878},"2025-09-11",40.5,{"date":880,"close":881},"2025-09-12",40.66999816894531,{"date":883,"close":884},"2025-09-15",40.88999938964844,{"date":886,"close":887},"2025-09-16",40.9900016784668,{"date":889,"close":890},"2025-09-17",41,{"date":892,"close":893},"2025-09-18",41.970001220703125,{"date":895,"close":896},"2025-09-19",40.869998931884766,{"date":898,"close":899},"2025-09-22",40.400001525878906,{"date":901,"close":902},"2025-09-23",40.599998474121094,{"date":904,"close":905},"2025-09-24",40.290000915527344,{"date":907,"close":908},"2025-09-25",40.060001373291016,{"date":910,"close":911},"2025-09-26",39.86000061035156,{"date":913,"close":914},"2025-09-29",40.5099983215332,{"date":916,"close":917},"2025-09-30",40.38999938964844,{"date":919,"close":920},"2025-10-01",41.04999923706055,{"date":922,"close":923},"2025-10-02",41.380001068115234,{"date":925,"close":842},"2025-10-03",{"date":927,"close":928},"2025-10-06",42.27000045776367,{"date":930,"close":931},"2025-10-07",42.02000045776367,{"date":933,"close":934},"2025-10-08",43.0099983215332,{"date":936,"close":928},"2025-10-09",{"date":938,"close":939},"2025-10-10",41.02000045776367,{"date":941,"close":942},"2025-10-13",41.27000045776367,{"date":944,"close":565},"2025-10-14",{"date":946,"close":869},"2025-10-15",{"date":948,"close":949},"2025-10-16",40.7599983215332,{"date":951,"close":952},"2025-10-17",40.349998474121094,{"date":954,"close":955},"2025-10-20",41.709999084472656,{"date":957,"close":958},"2025-10-21",43.16999816894531,{"date":960,"close":961},"2025-10-22",43.31999969482422,{"date":963,"close":964},"2025-10-23",42.84000015258789,{"date":966,"close":967},"2025-10-24",43.88999938964844,{"date":969,"close":970},"2025-10-27",43.2400016784668,{"date":972,"close":973},"2025-10-28",42.91999816894531,{"date":975,"close":976},"2025-10-29",42.68000030517578,{"date":978,"close":979},"2025-10-30",41.65999984741211,{"date":981,"close":982},"2025-10-31",40.72999954223633,{"date":984,"close":985},"2025-11-03",40.18000030517578,{"date":987,"close":988},"2025-11-04",39.70000076293945,{"date":990,"close":949},"2025-11-05",{"date":992,"close":993},"2025-11-06",39.22999954223633,{"date":995,"close":996},"2025-11-07",38.959999084472656,{"date":998,"close":999},"2025-11-10",38.65999984741211,{"date":1001,"close":1002},"2025-11-11",39.150001525878906,{"date":1004,"close":1005},"2025-11-12",39.11000061035156,{"date":1007,"close":1008},"2025-11-13",38.41999816894531,{"date":1010,"close":1011},"2025-11-14",38.06999969482422,{"date":1013,"close":1014},"2025-11-17",37.4900016784668,{"date":1016,"close":1017},"2025-11-18",37.90999984741211,{"date":1019,"close":574},"2025-11-19",{"date":1021,"close":1022},"2025-11-20",37.099998474121094,{"date":1024,"close":1025},"2025-11-21",38.619998931884766,{"date":1027,"close":1028},"2025-11-24",39.459999084472656,{"date":1030,"close":1031},"2025-11-25",41.16999816894531,{"date":1033,"close":1034},"2025-11-26",41.11000061035156,{"date":1036,"close":887},"2025-11-28",{"date":1038,"close":1039},"2025-12-01",40.40999984741211,{"date":1041,"close":1042},"2025-12-02",40.52000045776367,{"date":1044,"close":1045},"2025-12-03",40.7400016784668,{"date":1047,"close":1048},"2025-12-04",40.900001525878906,{"date":1050,"close":1051},"2025-12-05",40.959999084472656,{"date":1053,"close":1054},"2025-12-08",40.75,{"date":1056,"close":1057},"2025-12-09",42.5099983215332,{"date":1059,"close":1060},"2025-12-10",42.7599983215332,{"date":1062,"close":1063},"2025-12-11",43,{"date":1065,"close":1066},"2025-12-12",42.04999923706055,{"date":1068,"close":1069},"2025-12-15",42.86000061035156,{"date":1071,"close":1072},"2025-12-16",43.91999816894531,{"date":1074,"close":1075},"2025-12-17",43.81999969482422,{"date":1077,"close":1078},"2025-12-18",44.869998931884766,{"date":1080,"close":1081},"2025-12-19",43.959999084472656,{"date":1083,"close":1084},"2025-12-22",43.54999923706055,{"date":1086,"close":1087},"2025-12-23",44.33000183105469,{"date":1089,"close":1090},"2025-12-24",44.27000045776367,{"date":1092,"close":1093},"2025-12-26",43.790000915527344,{"date":1095,"close":1096},"2025-12-29",43.61000061035156,{"date":1098,"close":1099},"2025-12-30",43.540000915527344,{"date":1101,"close":1102},"2025-12-31",42.45000076293945,{"date":1104,"close":1105},"2026-01-02",43.290000915527344,{"date":1107,"close":1108},"2026-01-05",43.4900016784668,{"date":1110,"close":1111},"2026-01-06",45.41999816894531,{"date":1113,"close":1114},"2026-01-07",44.45000076293945,{"date":1116,"close":1117},"2026-01-08",45.790000915527344,{"date":1119,"close":1120},"2026-01-09",44.02000045776367,{"date":1122,"close":1123},"2026-01-12",44.06999969482422,{"date":1125,"close":1126},"2026-01-13",44.4900016784668,{"date":1128,"close":1129},"2026-01-14",44.209999084472656,{"date":1131,"close":1132},"2026-01-15",45,{"date":1134,"close":1135},"2026-01-16",44.709999084472656,{"date":1137,"close":1138},"2026-01-20",44.38999938964844,{"date":1140,"close":1141},"2026-01-21",46.810001373291016,{"date":1143,"close":1144},"2026-01-22",46.65999984741211,{"date":1146,"close":1147},"2026-01-23",45.65999984741211,{"date":1149,"close":1150},"2026-01-26",45.720001220703125,{"date":1152,"close":1153},"2026-01-27",45.59000015258789,{"date":1155,"close":1156},"2026-01-28",44.43000030517578,{"date":1158,"close":1159},"2026-01-29",44.88999938964844,{"date":1161,"close":1162},"2026-01-30",45.38999938964844,{"date":1164,"close":1165},"2026-02-02",47.36000061035156,{"date":1167,"close":1168},"2026-02-03",48.5099983215332,{"date":1170,"close":1171},"2026-02-04",49.52000045776367,{"date":1173,"close":1174},"2026-02-05",48.380001068115234,{"date":1176,"close":1177},"2026-02-06",46.880001068115234,{"date":1179,"close":1180},"2026-02-09",49.33000183105469,{"date":1182,"close":1183},"2026-02-10",49.790000915527344,{"date":1185,"close":1186},"2026-02-11",48.869998931884766,{"date":1188,"close":1189},"2026-02-12",48.08000183105469,{"date":1191,"close":1192},"2026-02-13",49.650001525878906,{"date":1194,"close":1195},"2026-02-17",49.93000030517578,{"date":1197,"close":1198},"2026-02-18",48.91999816894531,{"date":1200,"close":1201},"2026-02-19",48.650001525878906,{"date":1203,"close":1204},"2026-02-20",50.5,{"date":1206,"close":1207},"2026-02-23",49.810001373291016,{"date":1209,"close":1204},"2026-02-24",{"date":1211,"close":1212},"2026-02-25",51.040000915527344,{"date":1214,"close":1215},"2026-02-26",51.15999984741211,{"date":1217,"close":1218},"2026-02-27",48.4900016784668,{"date":1220,"close":1221},"2026-03-02",49.209999084472656,{"date":1223,"close":1224},"2026-03-03",48.150001525878906,{"date":1226,"close":1227},"2026-03-04",48.599998474121094,{"date":1229,"close":1230},"2026-03-05",46.81999969482422,{"date":1232,"close":1233},"2026-03-06",45.7599983215332,{"date":1235,"close":1236},"2026-03-09",44.68000030517578,{"date":1238,"close":1239},"2026-03-10",44.72999954223633,{"date":1241,"close":1242},"2026-03-11",44.31999969482422,{"date":1244,"close":1245},"2026-03-12",44.25,{"date":1247,"close":1248},"2026-03-13",44.04999923706055,{"date":1250,"close":1236},"2026-03-16",{"date":1252,"close":1253},"2026-03-17",44.41999816894531,{"date":1255,"close":1256},"2026-03-18",43.689998626708984,{"date":1258,"close":1259},"2026-03-19",43.47999954223633,{"date":1261,"close":1262},"2026-03-20",43.95000076293945,{"date":1264,"close":1265},"2026-03-23",45.959999084472656,{"date":1267,"close":1268},"2026-03-24",47.220001220703125,{"date":1270,"close":1271},"2026-03-25",47.54999923706055,{"date":1273,"close":1274},"2026-03-26",47.33000183105469,{"date":1276,"close":1277},"2026-03-27",46.79999923706055,{"date":1279,"close":1280},"2026-03-30",46.45000076293945,{"date":1282,"close":1283},"2026-03-31",46.5099983215332,{"date":1285,"close":328},"2026-04-01",{"date":1287,"close":1288},"2026-04-02",46.560001373291016,{"date":1290,"close":1291},"2026-04-06",47.709999084472656,{"date":1293,"close":1198},"2026-04-07",{"date":1295,"close":1171},"2026-04-08",{"date":1297,"close":1298},"2026-04-09",51.16999816894531,{"date":1300,"close":1301},"2026-04-10",51.619998931884766,{"date":1303,"close":1304},"2026-04-13",51.5,{"date":1306,"close":472},"2026-04-14",{"date":1308,"close":1309},"2026-04-15",51.86000061035156,{"date":1311,"close":1312},"2026-04-16",49.27000045776367,{"date":1314,"close":1315},"2026-04-17",51.400001525878906,{"date":1317,"close":1318},"2026-04-20",52.2599983215332,{"date":1320,"close":1321},"2026-04-21",52.27000045776367,{"date":1323,"close":1324},"2026-04-22",52.150001525878906,{"date":1326,"close":1318},"2026-04-23",{"date":1328,"close":1329},"2026-04-24",51.599998474121094,{"date":1331,"close":1332},"2026-04-27",52.599998474121094,{"date":1334,"close":1335},"2026-04-28",53.06999969482422,{"date":1337,"close":1338},"2026-04-29",52.18000030517578,{"date":1340,"close":1341},"2026-04-30",52.630001068115234,{"date":1343,"close":1344},"2026-05-01",53.34000015258789,{"date":1346,"close":1347},"2026-05-04",50.22999954223633,{"date":1349,"close":1350},"2026-05-05",52.349998474121094,{"date":1352,"close":1353},"2026-05-06",52.95000076293945,{"date":1355,"close":1356},"2026-05-07",53.5,{"date":1358,"close":1359},"2026-05-08",51.40999984741211,{"date":1361,"close":1362},"2026-05-11",44.81999969482422,{"date":1364,"close":562},"2026-05-12",{"date":1366,"close":1367},"2026-05-13",39.43000030517578,{"date":1369,"close":1370},"2026-05-14",39.7599983215332,{"date":1372,"close":1373},"2026-05-15",40.880001068115234,{"date":1375,"close":1376},"2026-05-18",42.119998931884766,{"date":1378,"close":863},"2026-05-19",{"date":1380,"close":1381},"2026-05-20",41.439998626708984,{"date":1383,"close":559},"2026-05-21",{"date":1385,"close":1386},"2026-05-22",43.560001373291016,{"date":70,"close":1138},{"date":1389,"close":1390},"2026-05-27",45.40999984741211,{"date":1392,"close":1393},"2026-05-28",45.5,{"date":1395,"close":1396},"2026-05-29",44.7599983215332,{"date":1398,"close":1399},"2026-06-01",44.310001373291016,{"date":1401,"close":1159},"2026-06-02",{"date":1403,"close":1404},"2026-06-03",44.61000061035156,{"date":1406,"close":1407},"2026-06-04",45.849998474121094,{"date":1409,"close":1410},"2026-06-05",44.84000015258789,{"date":1412,"close":1413},"2026-06-08",45.540000915527344,{"date":1415,"close":328},"2026-06-09",{"date":1417,"close":532},"2026-06-10",{"date":57,"close":1419},47.25,{"date":1421,"close":1277},"2026-06-12",{"date":1423,"close":1424},"2026-06-15",46.459999084472656,{"date":1426,"close":1427},"2026-06-16",45.880001068115234,{"date":1429,"close":1393},"2026-06-17",{"date":1431,"close":1283},"2026-06-18",{"date":1433,"close":1434},"2026-06-22",45.470001220703125,{"date":1436,"close":535},"2026-06-23",{"date":1438,"close":1439},"2026-06-24",46.08000183105469,{"date":1441,"close":1442},"2026-06-25",46,{"date":1444,"close":1445},"2026-06-26",46.77000045776367,{"date":1447,"close":1448},"2026-06-29",45.79999923706055,{"date":43,"close":1450},46.040000915527344,{"date":1452,"close":1453},"2026-07-01",44.439998626708984,{"date":1455,"close":1259},"2026-07-02",{"date":1457,"close":1458},"2026-07-06",42.959999084472656,{"date":1460,"close":1461},"2026-07-07",43.45000076293945,{"date":1463,"close":1464},"2026-07-08",43.119998931884766,{"date":1466,"close":547},"2026-07-09",{"date":1468,"close":1245},"2026-07-10",{"date":1470,"close":1245},"2026-07-13",{"date":1472,"close":1473},"2026-07-14",44.779998779296875,{"date":101,"close":1265},{"count":105,"fetchedAt":1476,"source":96},"2026-07-17T21:04:38.601Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1478},"\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>",1784322278507]