[{"data":1,"prerenderedAt":1499},["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-OLLI":25,"$fylO-O3OcUXQ2VIkweClT_s8xGFFfTkePsFdw0SNVbD8":26,"ticker-mcap-OLLI":90,"ticker-profile-OLLI":99,"ticker-earnings-OLLI":113,"ticker-congress-OLLI":118,"i-lucide:info":1497},{"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":86},{"identity":28,"transactions":33,"sectorSlug":66,"relatedTickers":67},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1639300","Ollie's Bargain Outlet Holdings, Inc.","Retail Trade","OLLI",[34,46,50],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-06-08T23:13:47.000Z","0001213900-26-066462-0","HENDRICKSON THOMAS","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1639300\u002F000121390026066462\u002F0001213900-26-066462-index.htm",1091,"G","2026-06-04","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"0001213900-26-066462-1","I",8434,{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64,"insiderHistory":65},"2026-04-08T00:00:00.000Z","0001213900-26-041559-0","4","SWYGERT JOHN W","Executive Chairman",95.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276412\u002F000121390026041559\u002F0001213900-26-041559-index.htm",3330,48200,319014,"S","2026-04-07","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"retail-trade",[68,71,74,77,80,83],{"ticker":69,"issuerName":70},"CVNA","CARVANA CO.",{"ticker":72,"issuerName":73},"W","Wayfair Inc.",{"ticker":75,"issuerName":76},"BROS","Dutch Bros Inc.",{"ticker":78,"issuerName":79},"AMZN","AMAZON COM INC",{"ticker":81,"issuerName":82},"WSM","WILLIAMS SONOMA INC",{"ticker":84,"issuerName":85},"BURL","Burlington Stores, Inc.",{"count":87,"fetchedAt":88,"source":89},3,"2026-07-26T11:23:21.348Z","sqlite",{"data":91,"meta":96},{"value":92,"quality":93,"closeDate":94,"ageDays":87,"sharesAsOf":95},3943972640.9378357,"fresh","2026-07-23","2026-05-27",{"count":97,"fetchedAt":98,"source":89},1,"2026-07-26T11:23:21.349Z",{"data":100,"meta":112},{"ticker":32,"ceo":101,"industry":102,"fullTimeEmployees":103,"ipoDate":104,"country":105,"state":106,"city":107,"website":108,"exchangeShort":25,"marketCap":25,"beta":109,"range52w":110,"fetchedAt":111},"Eric van der Valk","Discount Stores",5900,"2015-07-16","US","PA","Harrisburg","https:\u002F\u002Fwww.ollies.us",0.46,"73.315-141.74","2026-06-09T01:00:31.550Z",{"count":97,"fetchedAt":98,"source":89},{"data":114,"meta":116},{"ticker":32,"points":115},[],{"count":97,"fetchedAt":117,"source":89},"2026-07-26T11:23:21.350Z",{"data":119,"meta":1495},{"congressTrades":120,"insiderTrades":121,"priceHistory":125,"ticker":32},[],[122,123,124],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":35,"filingId":47,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":48,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":49,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":51,"filingId":52,"formType":53,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":39,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,236,239,242,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1490,1493],{"date":127,"close":128},"2021-07-30",93.0999984741211,{"date":130,"close":131},"2021-08-06",88.77999877929688,{"date":133,"close":134},"2021-08-13",85.62999725341797,{"date":136,"close":137},"2021-08-20",82.69999694824219,{"date":139,"close":140},"2021-08-27",72.54000091552734,{"date":142,"close":143},"2021-09-03",71.75,{"date":145,"close":146},"2021-09-10",70.83999633789062,{"date":148,"close":149},"2021-09-17",67.9800033569336,{"date":151,"close":152},"2021-09-24",63.15999984741211,{"date":154,"close":155},"2021-10-01",59.93000030517578,{"date":157,"close":158},"2021-10-08",61.029998779296875,{"date":160,"close":161},"2021-10-15",66.11000061035156,{"date":163,"close":164},"2021-10-22",66.98999786376953,{"date":166,"close":167},"2021-10-29",67.66000366210938,{"date":169,"close":170},"2021-11-05",72.91000366210938,{"date":172,"close":173},"2021-11-12",65.16000366210938,{"date":175,"close":176},"2021-11-19",66.04000091552734,{"date":178,"close":179},"2021-11-26",64.62000274658203,{"date":181,"close":182},"2021-12-03",49.9900016784668,{"date":184,"close":185},"2021-12-10",49.959999084472656,{"date":187,"close":188},"2021-12-17",48.88999938964844,{"date":190,"close":191},"2021-12-23",48.04999923706055,{"date":193,"close":194},"2021-12-31",51.189998626708984,{"date":196,"close":197},"2022-01-07",49.709999084472656,{"date":199,"close":200},"2022-01-14",45.20000076293945,{"date":202,"close":203},"2022-01-21",44.349998474121094,{"date":205,"close":206},"2022-01-28",44.93000030517578,{"date":208,"close":209},"2022-02-04",46.88999938964844,{"date":211,"close":212},"2022-02-11",44.939998626708984,{"date":214,"close":215},"2022-02-18",41.959999084472656,{"date":217,"close":218},"2022-02-25",43.36000061035156,{"date":220,"close":221},"2022-03-04",44.380001068115234,{"date":223,"close":224},"2022-03-11",39.220001220703125,{"date":226,"close":227},"2022-03-18",42.90999984741211,{"date":229,"close":230},"2022-03-25",43.209999084472656,{"date":232,"close":233},"2022-04-01",42.849998474121094,{"date":235,"close":194},"2022-04-08",{"date":237,"close":238},"2022-04-14",54.599998474121094,{"date":240,"close":241},"2022-04-22",48.380001068115234,{"date":243,"close":191},"2022-04-29",{"date":245,"close":246},"2022-05-06",48.13999938964844,{"date":248,"close":249},"2022-05-13",45.619998931884766,{"date":251,"close":252},"2022-05-20",42.349998474121094,{"date":254,"close":255},"2022-05-27",48.189998626708984,{"date":257,"close":258},"2022-06-03",47.38999938964844,{"date":260,"close":261},"2022-06-10",53.65999984741211,{"date":263,"close":264},"2022-06-17",57.970001220703125,{"date":266,"close":267},"2022-06-24",63.43000030517578,{"date":269,"close":270},"2022-07-01",61.33000183105469,{"date":272,"close":273},"2022-07-08",71.16999816894531,{"date":275,"close":276},"2022-07-15",68.58999633789062,{"date":278,"close":279},"2022-07-22",65.58000183105469,{"date":281,"close":282},"2022-07-29",58.95000076293945,{"date":284,"close":285},"2022-08-05",62.790000915527344,{"date":287,"close":288},"2022-08-12",65.66999816894531,{"date":290,"close":291},"2022-08-19",65,{"date":293,"close":294},"2022-08-26",61.130001068115234,{"date":296,"close":297},"2022-09-02",54.95000076293945,{"date":299,"close":300},"2022-09-09",58.29999923706055,{"date":302,"close":303},"2022-09-16",57.709999084472656,{"date":305,"close":306},"2022-09-23",58.08000183105469,{"date":308,"close":309},"2022-09-30",51.599998474121094,{"date":311,"close":312},"2022-10-07",52.9900016784668,{"date":314,"close":315},"2022-10-14",53.209999084472656,{"date":317,"close":318},"2022-10-21",54.880001068115234,{"date":320,"close":321},"2022-10-28",58.18000030517578,{"date":323,"close":324},"2022-11-04",52.2400016784668,{"date":326,"close":327},"2022-11-11",57.70000076293945,{"date":329,"close":330},"2022-11-18",55.95000076293945,{"date":332,"close":333},"2022-11-25",60.150001525878906,{"date":335,"close":336},"2022-12-02",60.470001220703125,{"date":338,"close":339},"2022-12-09",51.29999923706055,{"date":341,"close":342},"2022-12-16",50.16999816894531,{"date":344,"close":345},"2022-12-23",46.369998931884766,{"date":347,"close":348},"2022-12-30",46.84000015258789,{"date":350,"close":351},"2023-01-06",52.04999923706055,{"date":353,"close":354},"2023-01-13",53.900001525878906,{"date":356,"close":357},"2023-01-20",53.2599983215332,{"date":359,"close":360},"2023-01-27",53.970001220703125,{"date":362,"close":363},"2023-02-03",56.150001525878906,{"date":365,"close":366},"2023-02-10",55.779998779296875,{"date":368,"close":369},"2023-02-17",58,{"date":371,"close":372},"2023-02-24",59.189998626708984,{"date":374,"close":375},"2023-03-03",56.599998474121094,{"date":377,"close":378},"2023-03-10",53.68000030517578,{"date":380,"close":381},"2023-03-17",51.939998626708984,{"date":383,"close":384},"2023-03-24",58.099998474121094,{"date":386,"close":387},"2023-03-31",57.939998626708984,{"date":389,"close":390},"2023-04-06",58.189998626708984,{"date":392,"close":393},"2023-04-14",57.540000915527344,{"date":395,"close":396},"2023-04-21",64.08999633789062,{"date":398,"close":399},"2023-04-28",65.25,{"date":401,"close":402},"2023-05-05",67.01000213623047,{"date":404,"close":405},"2023-05-12",66.95999908447266,{"date":407,"close":408},"2023-05-19",63.349998474121094,{"date":410,"close":411},"2023-05-26",54.56999969482422,{"date":413,"close":414},"2023-06-02",57.689998626708984,{"date":416,"close":417},"2023-06-09",61.959999084472656,{"date":419,"close":420},"2023-06-16",59.689998626708984,{"date":422,"close":423},"2023-06-23",59.31999969482422,{"date":425,"close":426},"2023-06-30",57.93000030517578,{"date":428,"close":429},"2023-07-07",64.26000213623047,{"date":431,"close":432},"2023-07-14",69,{"date":434,"close":435},"2023-07-21",72.4000015258789,{"date":437,"close":438},"2023-07-28",71.68000030517578,{"date":440,"close":441},"2023-08-04",72.94000244140625,{"date":443,"close":444},"2023-08-11",73.26000213623047,{"date":446,"close":447},"2023-08-18",73.4000015258789,{"date":449,"close":450},"2023-08-25",71.0199966430664,{"date":452,"close":453},"2023-09-01",73.95999908447266,{"date":455,"close":456},"2023-09-08",76.81500244140625,{"date":458,"close":459},"2023-09-15",77.97000122070312,{"date":461,"close":462},"2023-09-22",75.79000091552734,{"date":464,"close":465},"2023-09-29",77.18000030517578,{"date":467,"close":468},"2023-10-06",74.5999984741211,{"date":470,"close":471},"2023-10-13",73.83999633789062,{"date":473,"close":474},"2023-10-20",74.83000183105469,{"date":476,"close":477},"2023-10-27",75.43000030517578,{"date":479,"close":480},"2023-11-03",79.75,{"date":482,"close":483},"2023-11-10",78.66000366210938,{"date":485,"close":486},"2023-11-17",77.19000244140625,{"date":488,"close":489},"2023-11-24",77.27999877929688,{"date":491,"close":492},"2023-12-01",74.7699966430664,{"date":494,"close":495},"2023-12-08",72.19999694824219,{"date":497,"close":498},"2023-12-15",68.77999877929688,{"date":500,"close":501},"2023-12-22",71.72000122070312,{"date":503,"close":504},"2023-12-29",75.88999938964844,{"date":506,"close":507},"2024-01-05",70.16999816894531,{"date":509,"close":510},"2024-01-12",71.69999694824219,{"date":512,"close":492},"2024-01-19",{"date":514,"close":515},"2024-01-26",72.58000183105469,{"date":517,"close":518},"2024-02-02",75.06999969482422,{"date":520,"close":521},"2024-02-09",76.51000213623047,{"date":523,"close":524},"2024-02-16",77.81999969482422,{"date":526,"close":527},"2024-02-23",82.66000366210938,{"date":529,"close":530},"2024-03-01",78.95999908447266,{"date":532,"close":533},"2024-03-08",74.55000305175781,{"date":535,"close":536},"2024-03-15",74,{"date":538,"close":539},"2024-03-22",78.16999816894531,{"date":541,"close":542},"2024-03-28",79.56999969482422,{"date":544,"close":545},"2024-04-05",73.43000030517578,{"date":547,"close":548},"2024-04-12",71.5199966430664,{"date":550,"close":551},"2024-04-19",73.20999908447266,{"date":553,"close":554},"2024-04-26",74.45999908447266,{"date":556,"close":557},"2024-05-03",76.80000305175781,{"date":559,"close":560},"2024-05-10",77.83999633789062,{"date":562,"close":563},"2024-05-17",73.36000061035156,{"date":565,"close":566},"2024-05-24",78.37999725341797,{"date":568,"close":569},"2024-05-31",82.43000030517578,{"date":571,"close":572},"2024-06-07",83.51000213623047,{"date":574,"close":575},"2024-06-14",87.70999908447266,{"date":577,"close":578},"2024-06-21",98.2699966430664,{"date":580,"close":581},"2024-06-28",98.16999816894531,{"date":583,"close":584},"2024-07-05",98.55000305175781,{"date":586,"close":587},"2024-07-12",101.76000213623047,{"date":589,"close":590},"2024-07-19",100.55000305175781,{"date":592,"close":593},"2024-07-26",96,{"date":595,"close":596},"2024-08-02",96.41000366210938,{"date":598,"close":599},"2024-08-09",91.86000061035156,{"date":601,"close":602},"2024-08-16",95.94000244140625,{"date":604,"close":605},"2024-08-23",98.88999938964844,{"date":607,"close":608},"2024-08-30",89.55999755859375,{"date":610,"close":611},"2024-09-06",87.30999755859375,{"date":613,"close":581},"2024-09-13",{"date":615,"close":616},"2024-09-20",98.98999786376953,{"date":618,"close":619},"2024-09-27",96.9800033569336,{"date":621,"close":622},"2024-10-04",97.38999938964844,{"date":624,"close":625},"2024-10-11",96.08999633789062,{"date":627,"close":628},"2024-10-18",94.70999908447266,{"date":630,"close":631},"2024-10-25",90.70999908447266,{"date":633,"close":634},"2024-11-01",92.9800033569336,{"date":636,"close":637},"2024-11-08",99,{"date":639,"close":640},"2024-11-15",91.93000030517578,{"date":642,"close":643},"2024-11-22",94.61000061035156,{"date":645,"close":646},"2024-11-29",98.94999694824219,{"date":648,"close":649},"2024-12-06",101.54000091552734,{"date":651,"close":652},"2024-12-13",112.7699966430664,{"date":654,"close":655},"2024-12-20",117.91000366210938,{"date":657,"close":658},"2024-12-27",117.5999984741211,{"date":660,"close":661},"2025-01-03",106.62999725341797,{"date":663,"close":664},"2025-01-10",106.36000061035156,{"date":666,"close":667},"2025-01-17",106.86000061035156,{"date":669,"close":670},"2025-01-24",112.91000366210938,{"date":672,"close":673},"2025-01-31",111.51000213623047,{"date":675,"close":676},"2025-02-07",104.70999908447266,{"date":678,"close":679},"2025-02-14",108.3499984741211,{"date":681,"close":682},"2025-02-21",96.77999877929688,{"date":684,"close":685},"2025-02-28",103.51000213623047,{"date":687,"close":688},"2025-03-07",103.02999877929688,{"date":690,"close":691},"2025-03-14",102.48999786376953,{"date":693,"close":694},"2025-03-21",106.87999725341797,{"date":696,"close":697},"2025-03-28",113.23999786376953,{"date":699,"close":700},"2025-04-04",113.29000091552734,{"date":702,"close":703},"2025-04-11",114.41999816894531,{"date":705,"close":706},"2025-04-17",111.94999694824219,{"date":708,"close":709},"2025-04-25",107.30999755859375,{"date":711,"close":712},"2025-05-02",110.87999725341797,{"date":714,"close":715},"2025-05-09",106.16999816894531,{"date":717,"close":718},"2025-05-16",118.86000061035156,{"date":720,"close":712},"2025-05-23",{"date":722,"close":723},"2025-05-30",111.44999694824219,{"date":725,"close":726},"2025-06-06",119.37000274658203,{"date":728,"close":729},"2025-06-13",114.4800033569336,{"date":731,"close":732},"2025-06-20",121.81999969482422,{"date":734,"close":735},"2025-06-27",132.8000030517578,{"date":737,"close":738},"2025-07-03",130.89999389648438,{"date":740,"close":741},"2025-07-11",127.01000213623047,{"date":743,"close":744},"2025-07-18",132.16000366210938,{"date":746,"close":747},"2025-07-22",135.00999450683594,{"date":749,"close":750},"2025-07-23",131.9600067138672,{"date":752,"close":753},"2025-07-24",131.75,{"date":755,"close":756},"2025-07-25",133.72999572753906,{"date":758,"close":759},"2025-07-28",139.33999633789062,{"date":761,"close":762},"2025-07-29",137.88999938964844,{"date":764,"close":765},"2025-07-30",138.50999450683594,{"date":767,"close":768},"2025-07-31",136.6300048828125,{"date":770,"close":771},"2025-08-01",138.0399932861328,{"date":773,"close":774},"2025-08-04",140.1300048828125,{"date":776,"close":777},"2025-08-05",138.4199981689453,{"date":779,"close":780},"2025-08-06",140.8000030517578,{"date":782,"close":783},"2025-08-07",139.35000610351562,{"date":785,"close":786},"2025-08-08",135.10000610351562,{"date":788,"close":789},"2025-08-11",135.13999938964844,{"date":791,"close":792},"2025-08-12",132.91000366210938,{"date":794,"close":795},"2025-08-13",135.24000549316406,{"date":797,"close":798},"2025-08-14",131.89999389648438,{"date":800,"close":801},"2025-08-15",133.52000427246094,{"date":803,"close":804},"2025-08-18",133.80999755859375,{"date":806,"close":807},"2025-08-19",135.5399932861328,{"date":809,"close":810},"2025-08-20",134.8800048828125,{"date":812,"close":813},"2025-08-21",134.1300048828125,{"date":815,"close":816},"2025-08-22",132.19000244140625,{"date":818,"close":819},"2025-08-25",130.16000366210938,{"date":821,"close":822},"2025-08-26",130.52000427246094,{"date":824,"close":825},"2025-08-27",130.60000610351562,{"date":827,"close":828},"2025-08-28",131.38999938964844,{"date":830,"close":831},"2025-08-29",126.83999633789062,{"date":833,"close":834},"2025-09-02",126.3499984741211,{"date":836,"close":837},"2025-09-03",128.57000732421875,{"date":839,"close":840},"2025-09-04",133.86000061035156,{"date":842,"close":843},"2025-09-05",133.39999389648438,{"date":845,"close":846},"2025-09-08",132.36000061035156,{"date":848,"close":849},"2025-09-09",127.98999786376953,{"date":851,"close":852},"2025-09-10",129.72999572753906,{"date":854,"close":855},"2025-09-11",131.57000732421875,{"date":857,"close":858},"2025-09-12",131.52999877929688,{"date":860,"close":861},"2025-09-15",136.25,{"date":863,"close":864},"2025-09-16",135.08999633789062,{"date":866,"close":867},"2025-09-17",137.07000732421875,{"date":869,"close":870},"2025-09-18",138.30999755859375,{"date":872,"close":873},"2025-09-19",137.47999572753906,{"date":875,"close":876},"2025-09-22",132.94000244140625,{"date":878,"close":879},"2025-09-23",131.5399932861328,{"date":881,"close":882},"2025-09-24",134.67999267578125,{"date":884,"close":885},"2025-09-25",133.64999389648438,{"date":887,"close":888},"2025-09-26",132.39999389648438,{"date":890,"close":891},"2025-09-29",131.55999755859375,{"date":893,"close":894},"2025-09-30",128.39999389648438,{"date":896,"close":897},"2025-10-01",127.63999938964844,{"date":899,"close":900},"2025-10-02",129.2100067138672,{"date":902,"close":903},"2025-10-03",131.4199981689453,{"date":905,"close":741},"2025-10-06",{"date":907,"close":908},"2025-10-07",122.80999755859375,{"date":910,"close":911},"2025-10-08",127.55000305175781,{"date":913,"close":914},"2025-10-09",126.4800033569336,{"date":916,"close":917},"2025-10-10",124.5999984741211,{"date":919,"close":920},"2025-10-13",132.85000610351562,{"date":922,"close":923},"2025-10-14",129,{"date":925,"close":926},"2025-10-15",126.05999755859375,{"date":928,"close":929},"2025-10-16",123.12999725341797,{"date":931,"close":932},"2025-10-17",124.55999755859375,{"date":934,"close":935},"2025-10-20",120.80999755859375,{"date":937,"close":938},"2025-10-21",121.37999725341797,{"date":940,"close":941},"2025-10-22",120.5999984741211,{"date":943,"close":944},"2025-10-23",121.18000030517578,{"date":946,"close":947},"2025-10-24",117.12999725341797,{"date":949,"close":950},"2025-10-27",124.20999908447266,{"date":952,"close":953},"2025-10-28",124.44000244140625,{"date":955,"close":956},"2025-10-29",123.5199966430664,{"date":958,"close":959},"2025-10-30",121.44000244140625,{"date":961,"close":935},"2025-10-31",{"date":963,"close":964},"2025-11-03",124.29000091552734,{"date":966,"close":967},"2025-11-04",123.98999786376953,{"date":969,"close":970},"2025-11-05",124.12999725341797,{"date":972,"close":973},"2025-11-06",122.77999877929688,{"date":975,"close":976},"2025-11-07",123.45999908447266,{"date":978,"close":979},"2025-11-10",126.52999877929688,{"date":981,"close":982},"2025-11-11",127,{"date":984,"close":985},"2025-11-12",128.6199951171875,{"date":987,"close":988},"2025-11-13",126.31999969482422,{"date":990,"close":991},"2025-11-14",124.66999816894531,{"date":993,"close":994},"2025-11-17",122.88999938964844,{"date":996,"close":997},"2025-11-18",121.52999877929688,{"date":999,"close":1000},"2025-11-19",119.68000030517578,{"date":1002,"close":1003},"2025-11-20",120.8499984741211,{"date":1005,"close":1006},"2025-11-21",124.33999633789062,{"date":1008,"close":1003},"2025-11-24",{"date":1010,"close":1011},"2025-11-25",123.5,{"date":1013,"close":1014},"2025-11-26",125.22000122070312,{"date":1016,"close":1017},"2025-11-28",123.11000061035156,{"date":1019,"close":1020},"2025-12-01",121.6500015258789,{"date":1022,"close":1023},"2025-12-02",119.72000122070312,{"date":1025,"close":1026},"2025-12-03",118.37000274658203,{"date":1028,"close":1029},"2025-12-04",118.23999786376953,{"date":1031,"close":1032},"2025-12-05",121.33000183105469,{"date":1034,"close":1035},"2025-12-08",118.80000305175781,{"date":1037,"close":1038},"2025-12-09",114.06999969482422,{"date":1040,"close":1041},"2025-12-10",112.45999908447266,{"date":1043,"close":1044},"2025-12-11",116.16999816894531,{"date":1046,"close":1047},"2025-12-12",113.91000366210938,{"date":1049,"close":1050},"2025-12-15",112.98999786376953,{"date":1052,"close":1053},"2025-12-16",109.80000305175781,{"date":1055,"close":1056},"2025-12-17",109.3499984741211,{"date":1058,"close":1059},"2025-12-18",107.95999908447266,{"date":1061,"close":1062},"2025-12-19",107.97000122070312,{"date":1064,"close":1065},"2025-12-22",110.45999908447266,{"date":1067,"close":1068},"2025-12-23",108.9000015258789,{"date":1070,"close":1071},"2025-12-24",111.19000244140625,{"date":1073,"close":1074},"2025-12-26",112.30000305175781,{"date":1076,"close":1077},"2025-12-29",110.79000091552734,{"date":1079,"close":1080},"2025-12-30",109.48999786376953,{"date":1082,"close":1083},"2025-12-31",109.61000061035156,{"date":1085,"close":1086},"2026-01-02",111.31999969482422,{"date":1088,"close":1089},"2026-01-05",116.95999908447266,{"date":1091,"close":1092},"2026-01-06",115.58999633789062,{"date":1094,"close":1095},"2026-01-07",113.0999984741211,{"date":1097,"close":1098},"2026-01-08",112.54000091552734,{"date":1100,"close":1101},"2026-01-09",118.48999786376953,{"date":1103,"close":1104},"2026-01-12",119.51000213623047,{"date":1106,"close":1107},"2026-01-13",117.80000305175781,{"date":1109,"close":1110},"2026-01-14",115.91999816894531,{"date":1112,"close":1113},"2026-01-15",117.30000305175781,{"date":1115,"close":1116},"2026-01-16",116.61000061035156,{"date":1118,"close":1119},"2026-01-20",114.20999908447266,{"date":1121,"close":1122},"2026-01-21",116.6500015258789,{"date":1124,"close":1125},"2026-01-22",111.91999816894531,{"date":1127,"close":1128},"2026-01-23",113.12999725341797,{"date":1130,"close":1131},"2026-01-26",113.79000091552734,{"date":1133,"close":1134},"2026-01-27",111,{"date":1136,"close":1137},"2026-01-28",106.83000183105469,{"date":1139,"close":1140},"2026-01-29",107.26000213623047,{"date":1142,"close":1143},"2026-01-30",110.30999755859375,{"date":1145,"close":1146},"2026-02-02",110.05000305175781,{"date":1148,"close":1149},"2026-02-03",108.33999633789062,{"date":1151,"close":1152},"2026-02-04",108.58000183105469,{"date":1154,"close":1155},"2026-02-05",106.70999908447266,{"date":1157,"close":1158},"2026-02-06",112.5,{"date":1160,"close":1098},"2026-02-09",{"date":1162,"close":1163},"2026-02-10",112.97000122070312,{"date":1165,"close":1166},"2026-02-11",113.75,{"date":1168,"close":1169},"2026-02-12",115.08999633789062,{"date":1171,"close":1172},"2026-02-13",113.69999694824219,{"date":1174,"close":1175},"2026-02-17",111.73999786376953,{"date":1177,"close":1178},"2026-02-18",110.76000213623047,{"date":1180,"close":1181},"2026-02-19",109.5,{"date":1183,"close":1184},"2026-02-20",108.70999908447266,{"date":1186,"close":1187},"2026-02-23",107.22000122070312,{"date":1189,"close":1190},"2026-02-24",107.81999969482422,{"date":1192,"close":1193},"2026-02-25",106.4000015258789,{"date":1195,"close":1196},"2026-02-26",107.87999725341797,{"date":1198,"close":1199},"2026-02-27",107.0999984741211,{"date":1201,"close":1202},"2026-03-02",101.44999694824219,{"date":1204,"close":1205},"2026-03-03",103.55999755859375,{"date":1207,"close":1208},"2026-03-04",108.79000091552734,{"date":1210,"close":1211},"2026-03-05",109.2300033569336,{"date":1213,"close":1214},"2026-03-06",108.91999816894531,{"date":1216,"close":1217},"2026-03-09",106.27999877929688,{"date":1219,"close":1220},"2026-03-10",106.66999816894531,{"date":1222,"close":1223},"2026-03-11",103.37000274658203,{"date":1225,"close":1226},"2026-03-12",104.87000274658203,{"date":1228,"close":1229},"2026-03-13",109.25,{"date":1231,"close":1232},"2026-03-16",106.63999938964844,{"date":1234,"close":1235},"2026-03-17",104.08999633789062,{"date":1237,"close":1238},"2026-03-18",100.69999694824219,{"date":1240,"close":1241},"2026-03-19",101.73999786376953,{"date":1243,"close":1244},"2026-03-20",98.95999908447266,{"date":1246,"close":1247},"2026-03-23",94.44999694824219,{"date":1249,"close":1250},"2026-03-24",93.26000213623047,{"date":1252,"close":1253},"2026-03-25",91.01000213623047,{"date":1255,"close":1256},"2026-03-26",90.5199966430664,{"date":1258,"close":1259},"2026-03-27",89.23999786376953,{"date":1261,"close":1262},"2026-03-30",90.33999633789062,{"date":1264,"close":1265},"2026-03-31",92.04000091552734,{"date":1267,"close":1268},"2026-04-01",91.23999786376953,{"date":1270,"close":1271},"2026-04-02",95.22000122070312,{"date":1273,"close":1274},"2026-04-06",97.20999908447266,{"date":62,"close":1276},96.08000183105469,{"date":1278,"close":1279},"2026-04-08",97.30999755859375,{"date":1281,"close":1282},"2026-04-09",92.38999938964844,{"date":1284,"close":1285},"2026-04-10",89.91000366210938,{"date":1287,"close":1288},"2026-04-13",91.69000244140625,{"date":1290,"close":1291},"2026-04-14",94.25,{"date":1293,"close":1294},"2026-04-15",95.2300033569336,{"date":1296,"close":1297},"2026-04-16",94.54000091552734,{"date":1299,"close":1300},"2026-04-17",94.81999969482422,{"date":1302,"close":1303},"2026-04-20",93.68000030517578,{"date":1305,"close":1306},"2026-04-21",88.13999938964844,{"date":1308,"close":1309},"2026-04-22",89.33999633789062,{"date":1311,"close":1312},"2026-04-23",88.25,{"date":1314,"close":1315},"2026-04-24",90.25,{"date":1317,"close":1318},"2026-04-27",92.05000305175781,{"date":1320,"close":1321},"2026-04-28",88.72000122070312,{"date":1323,"close":1324},"2026-04-29",85.4000015258789,{"date":1326,"close":1327},"2026-04-30",86.51000213623047,{"date":1329,"close":1330},"2026-05-01",85.61000061035156,{"date":1332,"close":1333},"2026-05-04",82.44999694824219,{"date":1335,"close":1336},"2026-05-05",81.77999877929688,{"date":1338,"close":1339},"2026-05-06",83.56999969482422,{"date":1341,"close":1342},"2026-05-07",81.7699966430664,{"date":1344,"close":1345},"2026-05-08",82.20999908447266,{"date":1347,"close":1348},"2026-05-11",75.7300033569336,{"date":1350,"close":1351},"2026-05-12",75.18000030517578,{"date":1353,"close":1354},"2026-05-13",74.22000122070312,{"date":1356,"close":1357},"2026-05-14",78.75,{"date":1359,"close":1360},"2026-05-15",78.48999786376953,{"date":1362,"close":1363},"2026-05-18",81.37000274658203,{"date":1365,"close":1366},"2026-05-19",79.69000244140625,{"date":1368,"close":1369},"2026-05-20",82.25,{"date":1371,"close":1372},"2026-05-21",83.06999969482422,{"date":1374,"close":1375},"2026-05-22",81.83999633789062,{"date":1377,"close":1378},"2026-05-26",80.62000274658203,{"date":95,"close":1380},78.61000061035156,{"date":1382,"close":1383},"2026-05-28",82.54000091552734,{"date":1385,"close":1386},"2026-05-29",81.62999725341797,{"date":1388,"close":1389},"2026-06-01",80.86000061035156,{"date":1391,"close":1392},"2026-06-02",79.25,{"date":1394,"close":1395},"2026-06-03",79.73999786376953,{"date":43,"close":1397},74.47000122070312,{"date":1399,"close":1400},"2026-06-05",76.69999694824219,{"date":1402,"close":1403},"2026-06-08",78.69999694824219,{"date":1405,"close":1406},"2026-06-09",77.87999725341797,{"date":1408,"close":1409},"2026-06-10",78.30000305175781,{"date":1411,"close":1412},"2026-06-11",83.6500015258789,{"date":1414,"close":1415},"2026-06-12",83.25,{"date":1417,"close":1418},"2026-06-15",85,{"date":1420,"close":1421},"2026-06-16",82.0199966430664,{"date":1423,"close":1424},"2026-06-17",77.47000122070312,{"date":1426,"close":1427},"2026-06-18",76.91000366210938,{"date":1429,"close":1430},"2026-06-22",73.41999816894531,{"date":1432,"close":1433},"2026-06-23",72.79000091552734,{"date":1435,"close":1436},"2026-06-24",74.08999633789062,{"date":1438,"close":1439},"2026-06-25",71.41000366210938,{"date":1441,"close":1442},"2026-06-26",71.91000366210938,{"date":1444,"close":1445},"2026-06-29",72.33000183105469,{"date":1447,"close":1448},"2026-06-30",76.87999725341797,{"date":1450,"close":1451},"2026-07-01",75.51000213623047,{"date":1453,"close":1454},"2026-07-02",74.20999908447266,{"date":1456,"close":1457},"2026-07-06",69.16999816894531,{"date":1459,"close":1460},"2026-07-07",68.02999877929688,{"date":1462,"close":1463},"2026-07-08",61.880001068115234,{"date":1465,"close":1466},"2026-07-09",63.720001220703125,{"date":1468,"close":1469},"2026-07-10",64.9000015258789,{"date":1471,"close":1472},"2026-07-13",65.33000183105469,{"date":1474,"close":1475},"2026-07-14",65.94000244140625,{"date":1477,"close":1478},"2026-07-15",65.45999908447266,{"date":1480,"close":405},"2026-07-16",{"date":1482,"close":1483},"2026-07-17",66.51000213623047,{"date":1485,"close":1486},"2026-07-20",67.43000030517578,{"date":1488,"close":1489},"2026-07-21",66,{"date":1491,"close":1492},"2026-07-22",66.44999694824219,{"date":94,"close":1494},65.23999786376953,{"count":97,"fetchedAt":1496,"source":89},"2026-07-26T11:23:21.362Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1498},"\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>",1785065001252]