[{"data":1,"prerenderedAt":1790},["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-congress-DEO":25,"ticker-reddit-DEO":1775,"ticker-mcap-DEO":1776,"ticker-profile-DEO":1781,"ticker-earnings-DEO":1784,"i-lucide:download":1788},{"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,{"data":26,"meta":1771},{"congressTrades":27,"insiderTrades":419,"priceHistory":420,"ticker":45},[28,48,61,66,75,86,88,92,101,109,117,122,127,129,134,142,148,156,161,170,175,180,189,199,208,221,226,231,236,241,244,249,252,257,262,270,276,286,295,300,309,318,325,334,337,342,347,355,357,362,371,379,385,390,403,409,414],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"Diageo PLC","Stock","house","OK01","2026-08-11","kevin-hern|DEO|2026-08-05|Sale|$1,001 - $15,000|Joint|Stock","2026-08-11T16:01:37.560Z","Kevin Hern","kevin-hern","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20035134.pdf","DEO","2026-08-05","Sale",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":33,"assetType":34,"chamber":53,"district":54,"disclosureDate":46,"filingId":55,"ingestedAt":56,"memberName":57,"memberSlug":58,"owner":42,"party":43,"sourceLink":59,"ticker":45,"transactionDate":60,"type":47},"$15,001 - $50,000",50000,32501,15001,"senate","AL","tommy-tuberville|DEO|2025-01-10|Sale|$15,001 - $50,000|Joint|Stock","2026-08-18T07:02:14.173Z","Tommy Tuberville","tommy-tuberville","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fd1afafd0-a78f-44ef-ae47-da99dfb01317\u002F","2025-01-10",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":33,"assetType":34,"chamber":53,"district":54,"disclosureDate":46,"filingId":62,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":42,"party":43,"sourceLink":59,"ticker":45,"transactionDate":60,"type":47},"thomas-hawley-tuberville|DEO|2025-01-10|Sale|$15,001 - $50,000|Joint|Stock","2026-09-05T19:13:11.546Z","Thomas Hawley Tuberville","thomas-hawley-tuberville",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":53,"district":67,"disclosureDate":68,"filingId":69,"ingestedAt":63,"memberName":70,"memberSlug":71,"owner":42,"party":43,"sourceLink":72,"ticker":45,"transactionDate":73,"type":74},"OK","2026-07-21","alan-armstrong|DEO|2026-03-30|Purchase|$1,001 - $15,000|Joint|Stock","Alan Armstrong","alan-armstrong","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Ffda235b3-bad7-4637-8fa1-053f354d929c\u002F","2026-03-30","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":77,"disclosureDate":78,"filingId":79,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":83,"party":43,"sourceLink":84,"ticker":45,"transactionDate":85,"type":74},"Diageo plc Common Stock","MI09","2025-10-22","lisa-c-mcclain|DEO|2025-09-11|Purchase|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:14:02.536Z","Lisa C. McClain","lisa-c-mcclain","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032129.pdf","2025-09-11",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":77,"disclosureDate":78,"filingId":87,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":83,"party":43,"sourceLink":84,"ticker":45,"transactionDate":85,"type":74},"lisa-c-mcclain|DEO|2025-09-11|Purchase|$1,001 - $15,000|Spouse|Stock|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":77,"disclosureDate":78,"filingId":89,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":83,"party":43,"sourceLink":84,"ticker":45,"transactionDate":90,"type":91},"lisa-c-mcclain|DEO|2025-09-25|Sale (Full)|$1,001 - $15,000|Spouse|Stock","2025-09-25","Other",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":93,"disclosureDate":94,"filingId":95,"ingestedAt":80,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":99,"ticker":45,"transactionDate":100,"type":47},"NJ05","2025-10-16","josh-s-gottheimer|DEO|2025-09-22|Sale|$1,001 - $15,000|Joint|Stock","Josh S. Gottheimer","josh-s-gottheimer","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032246.pdf","2025-09-22",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":102,"disclosureDate":103,"filingId":104,"ingestedAt":80,"memberName":105,"memberSlug":106,"owner":83,"party":98,"sourceLink":107,"ticker":45,"transactionDate":108,"type":91},"OR04","2025-10-10","val-hoyle|DEO|2025-09-23|Sale (Full)|$1,001 - $15,000|Spouse|Stock","Val Hoyle","val-hoyle","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032211.pdf","2025-09-23",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":110,"disclosureDate":111,"filingId":112,"ingestedAt":80,"memberName":113,"memberSlug":114,"owner":83,"party":43,"sourceLink":115,"ticker":45,"transactionDate":116,"type":91},"SC03","2025-10-05","sheri-biggs|DEO|2025-03-18|Sale (Full)|$1,001 - $15,000|Spouse|Stock","Sheri Biggs","sheri-biggs","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032149.pdf","2025-03-18",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":77,"disclosureDate":118,"filingId":119,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":83,"party":43,"sourceLink":120,"ticker":45,"transactionDate":121,"type":47},"2025-09-15","lisa-c-mcclain|DEO|2025-08-04|Sale|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030932.pdf","2025-08-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":102,"disclosureDate":123,"filingId":124,"ingestedAt":80,"memberName":105,"memberSlug":106,"owner":83,"party":98,"sourceLink":125,"ticker":45,"transactionDate":126,"type":74},"2025-09-12","val-hoyle|DEO|2024-10-29|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032070.pdf","2024-10-29",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":102,"disclosureDate":123,"filingId":128,"ingestedAt":80,"memberName":105,"memberSlug":106,"owner":83,"party":98,"sourceLink":125,"ticker":45,"transactionDate":126,"type":74},"val-hoyle|DEO|2024-10-29|Purchase|$1,001 - $15,000|Spouse|Stock|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":77,"disclosureDate":130,"filingId":131,"ingestedAt":80,"memberName":81,"memberSlug":82,"owner":83,"party":43,"sourceLink":132,"ticker":45,"transactionDate":133,"type":74},"2025-08-13","lisa-c-mcclain|DEO|2025-06-24|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030891.pdf","2025-06-24",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":76,"assetType":34,"chamber":35,"district":135,"disclosureDate":136,"filingId":137,"ingestedAt":80,"memberName":138,"memberSlug":139,"owner":91,"party":98,"sourceLink":140,"ticker":45,"transactionDate":141,"type":91},"CA27","2025-04-23","george-whitesides|DEO|2025-03-24|Sale (Full)|$15,001 - $50,000||Stock","George Whitesides","george-whitesides","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20027982.pdf","2025-03-24",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":93,"disclosureDate":143,"filingId":144,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":146,"ticker":45,"transactionDate":147,"type":47},"2025-04-11","josh-s-gottheimer|DEO|2025-03-19|Sale|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:43.727Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20029083.pdf","2025-03-19",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":149,"disclosureDate":143,"filingId":150,"ingestedAt":151,"memberName":152,"memberSlug":153,"owner":91,"party":98,"sourceLink":154,"ticker":45,"transactionDate":155,"type":91},"MN03","kelly-morrison|DEO|2025-03-20|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:20:26.674Z","Kelly Morrison","kelly-morrison","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20029121.pdf","2025-03-20",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":157,"assetType":34,"chamber":53,"district":54,"disclosureDate":158,"filingId":159,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":42,"party":43,"sourceLink":160,"ticker":45,"transactionDate":60,"type":91},"Diageo Plc ADR","2025-02-13","thomas-hawley-tuberville|DEO|2025-01-10|Sale (Full)|$15,001 - $50,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fb52d72ba-b052-42c7-9ced-2d0b392a1691\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":162,"disclosureDate":163,"filingId":164,"ingestedAt":165,"memberName":166,"memberSlug":167,"owner":91,"party":43,"sourceLink":168,"ticker":45,"transactionDate":169,"type":91},"MI10","2024-09-06","john-james|DEO|2024-09-04|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:26:17.682Z","John James","john-james","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025799.pdf","2024-09-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":35,"district":162,"disclosureDate":171,"filingId":172,"ingestedAt":165,"memberName":166,"memberSlug":167,"owner":91,"party":43,"sourceLink":173,"ticker":45,"transactionDate":174,"type":74},"2024-09-02","john-james|DEO|2024-03-05|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025719.pdf","2024-03-05",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":93,"disclosureDate":176,"filingId":177,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":178,"ticker":45,"transactionDate":179,"type":47},"2024-07-09","josh-s-gottheimer|DEO|2024-06-18|Sale|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025419.pdf","2024-06-18",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":157,"assetType":34,"chamber":53,"district":181,"disclosureDate":182,"filingId":183,"ingestedAt":63,"memberName":184,"memberSlug":185,"owner":186,"party":98,"sourceLink":187,"ticker":45,"transactionDate":188,"type":91},"RI","2024-06-05","sheldon-whitehouse|DEO|2024-05-08|Sale (Full)|$15,001 - $50,000|Self|Stock","Sheldon Whitehouse","sheldon-whitehouse","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Ffa292fd4-a512-4dc9-99b5-0a397b1b92db\u002F","2024-05-08",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":190,"assetType":34,"chamber":35,"district":191,"disclosureDate":192,"filingId":193,"ingestedAt":194,"memberName":195,"memberSlug":196,"owner":83,"party":98,"sourceLink":197,"ticker":45,"transactionDate":198,"type":74},"Diageo plc","OR03","2024-01-04","earl-blumenauer|DEO|2023-12-07|Purchase|$15,001 - $50,000|Spouse|Stock","2026-09-05T19:24:08.703Z","Earl Blumenauer","earl-blumenauer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20024254.pdf","2023-12-07",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":200,"disclosureDate":201,"filingId":202,"ingestedAt":203,"memberName":204,"memberSlug":205,"owner":91,"party":98,"sourceLink":206,"ticker":45,"transactionDate":207,"type":47},"FL22","2023-10-10","lois-frankel|DEO|2023-09-08|Sale|$1,001 - $15,000||Stock","2026-09-05T19:25:29.687Z","Lois Frankel","lois-frankel","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023816.pdf","2023-09-08",{"amountLabel":209,"amountMax":210,"amountMid":211,"amountMin":212,"assetDescription":33,"assetType":34,"chamber":35,"district":213,"disclosureDate":214,"filingId":215,"ingestedAt":216,"memberName":217,"memberSlug":218,"owner":91,"party":98,"sourceLink":219,"ticker":45,"transactionDate":220,"type":47},"$50,001 - $100,000",100000,75001,50001,"NY10","2023-08-13","daniel-goldman|DEO|2023-07-10|Sale|$50,001 - $100,000||Stock","2026-09-05T19:25:41.705Z","Daniel Goldman","daniel-goldman","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023404.pdf","2023-07-10",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":213,"disclosureDate":222,"filingId":223,"ingestedAt":216,"memberName":217,"memberSlug":218,"owner":91,"party":98,"sourceLink":224,"ticker":45,"transactionDate":225,"type":74},"2023-04-17","daniel-goldman|DEO|2023-03-31|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022653.pdf","2023-03-31",{"amountLabel":209,"amountMax":210,"amountMid":211,"amountMin":212,"assetDescription":33,"assetType":34,"chamber":35,"district":213,"disclosureDate":227,"filingId":228,"ingestedAt":216,"memberName":217,"memberSlug":218,"owner":91,"party":98,"sourceLink":229,"ticker":45,"transactionDate":230,"type":47},"2023-03-20","daniel-goldman|DEO|2023-02-27|Sale|$50,001 - $100,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022480.pdf","2023-02-27",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":33,"assetType":34,"chamber":35,"district":213,"disclosureDate":232,"filingId":233,"ingestedAt":216,"memberName":217,"memberSlug":218,"owner":91,"party":98,"sourceLink":234,"ticker":45,"transactionDate":235,"type":74},"2023-02-24","daniel-goldman|DEO|2023-01-13|Purchase|$15,001 - $50,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022407.pdf","2023-01-13",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":200,"disclosureDate":237,"filingId":238,"ingestedAt":203,"memberName":204,"memberSlug":205,"owner":91,"party":98,"sourceLink":239,"ticker":45,"transactionDate":240,"type":74},"2023-02-03","lois-frankel|DEO|2023-01-04|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022357.pdf","2023-01-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":200,"disclosureDate":237,"filingId":242,"ingestedAt":203,"memberName":204,"memberSlug":205,"owner":91,"party":98,"sourceLink":239,"ticker":45,"transactionDate":243,"type":74},"lois-frankel|DEO|2023-01-05|Purchase|$1,001 - $15,000||Stock","2023-01-05",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":93,"disclosureDate":245,"filingId":246,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":247,"ticker":45,"transactionDate":248,"type":91},"2022-07-22","josh-s-gottheimer|DEO|2022-06-28|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20021351.pdf","2022-06-28",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":93,"disclosureDate":245,"filingId":250,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":247,"ticker":45,"transactionDate":251,"type":91},"josh-s-gottheimer|DEO|2022-06-29|Sale (Full)|$1,001 - $15,000|Joint|Stock","2022-06-29",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":53,"district":54,"disclosureDate":253,"filingId":254,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":42,"party":43,"sourceLink":255,"ticker":45,"transactionDate":256,"type":91},"2022-04-07","thomas-hawley-tuberville|DEO|2022-03-30|Sale (Full)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0f1deb54-a350-4646-9365-899394573269\u002F","2022-03-30",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":76,"assetType":34,"chamber":53,"district":54,"disclosureDate":258,"filingId":259,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":42,"party":43,"sourceLink":260,"ticker":45,"transactionDate":261,"type":74},"2021-10-14","thomas-hawley-tuberville|DEO|2021-09-30|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa1cec047-73fd-4433-9ac4-bbd4a32db7d5\u002F","2021-09-30",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":53,"district":263,"disclosureDate":264,"filingId":265,"ingestedAt":63,"memberName":266,"memberSlug":267,"owner":83,"party":98,"sourceLink":268,"ticker":45,"transactionDate":269,"type":91},"DE","2021-07-05","thomas-richard-carper|DEO|2021-06-04|Sale (Partial)|$1,001 - $15,000|Spouse|Stock","Thomas Richard Carper","thomas-richard-carper","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F21aac4a2-b3ab-45de-965e-e56943678ea7\u002F","2021-06-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":271,"assetType":34,"chamber":35,"district":93,"disclosureDate":272,"filingId":273,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":274,"ticker":45,"transactionDate":275,"type":91},"Diageo Plc","2021-05-07","josh-s-gottheimer|DEO|2021-04-13|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018699.pdf","2021-04-13",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":277,"assetType":34,"chamber":35,"district":278,"disclosureDate":279,"filingId":280,"ingestedAt":281,"memberName":282,"memberSlug":283,"owner":186,"party":98,"sourceLink":284,"ticker":45,"transactionDate":285,"type":91},"Diageo plc (DEO)","NY18","2021-04-02","sean-patrick-maloney|DEO|2020-06-26|Sale (Full)|$1,001 - $15,000|Self|Stock","2026-09-05T19:26:53.311Z","Sean Patrick Maloney","sean-patrick-maloney","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018502.pdf","2020-06-26",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":190,"assetType":34,"chamber":35,"district":287,"disclosureDate":288,"filingId":289,"ingestedAt":290,"memberName":291,"memberSlug":292,"owner":91,"party":43,"sourceLink":293,"ticker":45,"transactionDate":294,"type":91},"MI03","2021-03-16","peter-meijer|DEO|2021-02-17|Sale (Full)|$15,001 - $50,000||Stock","2026-09-05T19:20:15.695Z","Peter Meijer","peter-meijer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018311.pdf","2021-02-17",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":93,"disclosureDate":296,"filingId":297,"ingestedAt":145,"memberName":96,"memberSlug":97,"owner":42,"party":98,"sourceLink":298,"ticker":45,"transactionDate":299,"type":74},"2020-10-13","josh-s-gottheimer|DEO|2020-09-30|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017476.pdf","2020-09-30",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":277,"assetType":34,"chamber":35,"district":301,"disclosureDate":302,"filingId":303,"ingestedAt":304,"memberName":305,"memberSlug":306,"owner":186,"party":98,"sourceLink":307,"ticker":45,"transactionDate":308,"type":91},"PA03","2020-09-21","dwight-evans|DEO|2020-07-27|Sale (Full)|$1,001 - $15,000|Self|Stock","2026-09-05T19:20:34.052Z","Dwight Evans","dwight-evans","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017404.pdf","2020-07-27",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":190,"assetType":34,"chamber":35,"district":310,"disclosureDate":311,"filingId":312,"ingestedAt":313,"memberName":314,"memberSlug":315,"owner":42,"party":43,"sourceLink":316,"ticker":45,"transactionDate":317,"type":74},"MT00","2020-08-18","greg-gianforte|DEO|2020-08-04|Purchase|$15,001 - $50,000|Joint|Stock","2026-09-05T19:25:38.192Z","Greg Gianforte","greg-gianforte","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017218.pdf","2020-08-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":319,"assetType":34,"chamber":35,"district":320,"disclosureDate":321,"filingId":322,"ingestedAt":203,"memberName":204,"memberSlug":205,"owner":186,"party":98,"sourceLink":323,"ticker":45,"transactionDate":324,"type":74},"Diageo plc (DEo)","FL21","2020-05-28","lois-frankel|DEO|2020-05-14|Purchase|$1,001 - $15,000|Self|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016661.pdf","2020-05-14",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":326,"disclosureDate":327,"filingId":328,"ingestedAt":329,"memberName":330,"memberSlug":331,"owner":91,"party":98,"sourceLink":332,"ticker":45,"transactionDate":333,"type":91},"FL27","2020-04-27","donna-shalala|DEO|2019-06-24|Sale (Full)|$1,001 - $15,000|--|Stock","2026-09-05T19:28:19.090Z","Donna Shalala","donna-shalala","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016481.pdf","2019-06-24",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":326,"disclosureDate":327,"filingId":335,"ingestedAt":329,"memberName":330,"memberSlug":331,"owner":91,"party":98,"sourceLink":332,"ticker":45,"transactionDate":336,"type":74},"donna-shalala|DEO|2019-02-15|Purchase|$1,001 - $15,000|--|Stock","2019-02-15",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":277,"assetType":34,"chamber":35,"district":301,"disclosureDate":338,"filingId":339,"ingestedAt":304,"memberName":305,"memberSlug":306,"owner":186,"party":98,"sourceLink":340,"ticker":45,"transactionDate":341,"type":74},"2020-04-23","dwight-evans|DEO|2020-03-02|Purchase|$1,001 - $15,000|Self|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016466.pdf","2020-03-02",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":310,"disclosureDate":343,"filingId":344,"ingestedAt":313,"memberName":314,"memberSlug":315,"owner":42,"party":43,"sourceLink":345,"ticker":45,"transactionDate":346,"type":74},"2020-04-07","greg-gianforte|DEO|2020-03-18|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016366.pdf","2020-03-18",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":348,"disclosureDate":349,"filingId":350,"ingestedAt":351,"memberName":352,"memberSlug":353,"owner":91,"party":43,"sourceLink":354,"ticker":45,"transactionDate":346,"type":91},"TX11","2020-04-06","k-michael-conaway|DEO|2020-03-18|Sale (Partial)|$1,001 - $15,000||Stock","2026-09-05T19:24:41.275Z","K. Michael Conaway","k-michael-conaway","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016346.pdf",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":348,"disclosureDate":349,"filingId":356,"ingestedAt":351,"memberName":352,"memberSlug":353,"owner":91,"party":43,"sourceLink":354,"ticker":45,"transactionDate":346,"type":91},"k-michael-conaway|DEO|2020-03-18|Sale (Full)|$1,001 - $15,000||Stock",{"amountLabel":49,"amountMax":50,"amountMid":51,"amountMin":52,"assetDescription":190,"assetType":34,"chamber":35,"district":310,"disclosureDate":358,"filingId":359,"ingestedAt":313,"memberName":314,"memberSlug":315,"owner":42,"party":43,"sourceLink":360,"ticker":45,"transactionDate":361,"type":91},"2020-02-14","greg-gianforte|DEO|2020-01-13|Sale (Full)|$15,001 - $50,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20015054.pdf","2020-01-13",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":363,"disclosureDate":364,"filingId":365,"ingestedAt":366,"memberName":367,"memberSlug":368,"owner":91,"party":43,"sourceLink":369,"ticker":45,"transactionDate":370,"type":91},"FL04","2020-01-23","john-henry-rutherford|DEO|2020-01-07|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:28:06.352Z","John Henry Rutherford","john-henry-rutherford","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20014952.pdf","2020-01-07",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":53,"district":372,"disclosureDate":373,"filingId":374,"ingestedAt":63,"memberName":375,"memberSlug":376,"owner":83,"party":43,"sourceLink":377,"ticker":45,"transactionDate":378,"type":91},"WV","2019-04-16","shelley-moore-capito|DEO|2019-03-11|Sale (Full)|$1,001 - $15,000|Spouse|Stock","Shelley Moore Capito","shelley-moore-capito","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627\u002F","2019-03-11",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":380,"assetType":34,"chamber":35,"district":310,"disclosureDate":381,"filingId":382,"ingestedAt":313,"memberName":314,"memberSlug":315,"owner":42,"party":43,"sourceLink":383,"ticker":45,"transactionDate":384,"type":91},"diageo plc","2019-02-14","greg-gianforte|DEO|2019-01-11|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20011156.pdf","2019-01-11",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":35,"district":348,"disclosureDate":386,"filingId":387,"ingestedAt":351,"memberName":352,"memberSlug":353,"owner":91,"party":43,"sourceLink":388,"ticker":45,"transactionDate":389,"type":74},"2018-06-04","k-michael-conaway|DEO|2018-05-01|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2018\u002F20009664.pdf","2018-05-01",{"amountLabel":391,"amountMax":392,"amountMid":393,"amountMin":394,"assetDescription":190,"assetType":34,"chamber":53,"district":395,"disclosureDate":396,"filingId":397,"ingestedAt":398,"memberName":399,"memberSlug":400,"owner":186,"party":43,"sourceLink":401,"ticker":45,"transactionDate":402,"type":91},"$100,001 - $250,000",250000,175001,100001,"ND","2016-12-20","john-hoeven|DEO|2016-12-19|Sale (Full)|$100,001 - $250,000|Self|Stock","2026-09-05T19:20:12.146Z","John Hoeven","john-hoeven","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0f3a5882-6a25-446b-8c3d-b71aeb1d63ed\u002F","2016-12-19",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":53,"district":181,"disclosureDate":404,"filingId":405,"ingestedAt":406,"memberName":184,"memberSlug":185,"owner":186,"party":98,"sourceLink":407,"ticker":45,"transactionDate":408,"type":74},"2016-12-12","sheldon-whitehouse|DEO|2016-11-28|Purchase|$1,001 - $15,000|Self|Stock","2026-09-05T19:19:44.173Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0b09f334-04bc-4942-b432-d9fcdae80d08\u002F","2016-11-28",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":53,"district":181,"disclosureDate":410,"filingId":411,"ingestedAt":406,"memberName":184,"memberSlug":185,"owner":186,"party":98,"sourceLink":412,"ticker":45,"transactionDate":413,"type":74},"2016-11-07","sheldon-whitehouse|DEO|2016-10-26|Purchase|$1,001 - $15,000|Self|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbbc1b507-8846-40ea-8243-f35caf2a847e\u002F","2016-10-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":190,"assetType":34,"chamber":53,"district":181,"disclosureDate":415,"filingId":416,"ingestedAt":406,"memberName":184,"memberSlug":185,"owner":186,"party":98,"sourceLink":417,"ticker":45,"transactionDate":418,"type":74},"2016-06-16","sheldon-whitehouse|DEO|2016-05-18|Purchase|$1,001 - $15,000|Self|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F9579d098-4992-4d7a-b7da-75f6b195ed9d\u002F","2016-05-18",[],[421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,605,608,611,614,617,620,623,626,629,631,634,637,639,642,645,647,650,653,656,659,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,720,723,726,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1056,1058,1061,1064,1067,1070,1072,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1122,1125,1128,1131,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1683,1686,1688,1691,1694,1697,1699,1702,1705,1707,1710,1711,1713,1715,1718,1720,1723,1725,1728,1731,1734,1737,1740,1743,1746,1749,1752,1754,1756,1759,1762,1765,1768],{"date":422,"close":423},"2021-09-10",193.58999633789062,{"date":425,"close":426},"2021-09-17",190.00999450683594,{"date":428,"close":429},"2021-09-24",189.85000610351562,{"date":431,"close":432},"2021-10-01",192.75,{"date":434,"close":435},"2021-10-08",193.72999572753906,{"date":437,"close":438},"2021-10-15",199.27000427246094,{"date":440,"close":441},"2021-10-22",201.4499969482422,{"date":443,"close":444},"2021-10-29",199.6699981689453,{"date":446,"close":447},"2021-11-05",204.64999389648438,{"date":449,"close":450},"2021-11-12",204.83999633789062,{"date":452,"close":453},"2021-11-19",208.7100067138672,{"date":455,"close":456},"2021-11-26",201.80999755859375,{"date":458,"close":459},"2021-12-03",204.6300048828125,{"date":461,"close":462},"2021-12-10",209.92999267578125,{"date":464,"close":465},"2021-12-17",210.80999755859375,{"date":467,"close":468},"2021-12-23",217.07000732421875,{"date":470,"close":471},"2021-12-31",220.13999938964844,{"date":473,"close":474},"2022-01-07",211.3800048828125,{"date":476,"close":477},"2022-01-14",206.27999877929688,{"date":479,"close":480},"2022-01-21",203.25999450683594,{"date":482,"close":483},"2022-01-28",201.99000549316406,{"date":485,"close":486},"2022-02-04",205.14999389648438,{"date":488,"close":489},"2022-02-11",201.75,{"date":491,"close":492},"2022-02-18",199.69000244140625,{"date":494,"close":495},"2022-02-25",201.9499969482422,{"date":497,"close":498},"2022-03-04",187.1699981689453,{"date":500,"close":501},"2022-03-11",175.63999938964844,{"date":503,"close":504},"2022-03-18",198.27000427246094,{"date":506,"close":507},"2022-03-25",202.6300048828125,{"date":509,"close":510},"2022-04-01",205.1300048828125,{"date":512,"close":513},"2022-04-08",210.02000427246094,{"date":515,"close":516},"2022-04-14",209.22000122070312,{"date":518,"close":519},"2022-04-22",200.77000427246094,{"date":521,"close":522},"2022-04-29",198.67999267578125,{"date":524,"close":525},"2022-05-06",188.1999969482422,{"date":527,"close":528},"2022-05-13",189.80999755859375,{"date":530,"close":531},"2022-05-20",182.27000427246094,{"date":533,"close":534},"2022-05-27",185.89999389648438,{"date":536,"close":537},"2022-06-03",185.10000610351562,{"date":539,"close":540},"2022-06-10",175.9600067138672,{"date":542,"close":543},"2022-06-17",171.7899932861328,{"date":545,"close":546},"2022-06-24",182.8000030517578,{"date":548,"close":549},"2022-07-01",172.6300048828125,{"date":551,"close":552},"2022-07-08",171.75999450683594,{"date":554,"close":555},"2022-07-15",174.72999572753906,{"date":245,"close":557},179.0500030517578,{"date":559,"close":560},"2022-07-29",191.39999389648438,{"date":562,"close":563},"2022-08-05",188.3699951171875,{"date":565,"close":566},"2022-08-12",188.9600067138672,{"date":568,"close":569},"2022-08-19",188.1199951171875,{"date":571,"close":572},"2022-08-26",179.5800018310547,{"date":574,"close":575},"2022-09-02",173.83999633789062,{"date":577,"close":578},"2022-09-09",178.2100067138672,{"date":580,"close":581},"2022-09-16",173.91000366210938,{"date":583,"close":584},"2022-09-23",166.88999938964844,{"date":586,"close":587},"2022-09-30",169.80999755859375,{"date":589,"close":590},"2022-10-07",167.3000030517578,{"date":592,"close":593},"2022-10-14",165.4499969482422,{"date":595,"close":596},"2022-10-21",164.2100067138672,{"date":598,"close":599},"2022-10-28",168.00999450683594,{"date":601,"close":602},"2022-11-04",170.4600067138672,{"date":604,"close":581},"2022-11-11",{"date":606,"close":607},"2022-11-18",177.6300048828125,{"date":609,"close":610},"2022-11-25",184.11000061035156,{"date":612,"close":613},"2022-12-02",191.38999938964844,{"date":615,"close":616},"2022-12-09",185.17999267578125,{"date":618,"close":619},"2022-12-16",178.86000061035156,{"date":621,"close":622},"2022-12-23",180.1199951171875,{"date":624,"close":625},"2022-12-30",178.19000244140625,{"date":627,"close":628},"2023-01-06",178.9199981689453,{"date":235,"close":630},183.2100067138672,{"date":632,"close":633},"2023-01-20",185.9600067138672,{"date":635,"close":636},"2023-01-27",172.2100067138672,{"date":237,"close":638},175.08999633789062,{"date":640,"close":641},"2023-02-10",171.13999938964844,{"date":643,"close":644},"2023-02-17",174.4499969482422,{"date":232,"close":646},175.47000122070312,{"date":648,"close":649},"2023-03-03",175.16000366210938,{"date":651,"close":652},"2023-03-10",169.4600067138672,{"date":654,"close":655},"2023-03-17",171.86000061035156,{"date":657,"close":658},"2023-03-24",179.14999389648438,{"date":225,"close":660},181.17999267578125,{"date":662,"close":663},"2023-04-06",185.36000061035156,{"date":665,"close":666},"2023-04-14",185.6699981689453,{"date":668,"close":669},"2023-04-21",188.9199981689453,{"date":671,"close":672},"2023-04-28",185.5,{"date":674,"close":675},"2023-05-05",187.75999450683594,{"date":677,"close":678},"2023-05-12",178.22000122070312,{"date":680,"close":681},"2023-05-19",178.80999755859375,{"date":683,"close":684},"2023-05-26",174.07000732421875,{"date":686,"close":687},"2023-06-02",171.11000061035156,{"date":689,"close":690},"2023-06-09",169.1300048828125,{"date":692,"close":693},"2023-06-16",173.4600067138672,{"date":695,"close":696},"2023-06-23",169.2899932861328,{"date":698,"close":699},"2023-06-30",173.47999572753906,{"date":701,"close":702},"2023-07-07",169.30999755859375,{"date":704,"close":705},"2023-07-14",177.52999877929688,{"date":707,"close":708},"2023-07-21",177.72000122070312,{"date":710,"close":711},"2023-07-28",177.0500030517578,{"date":713,"close":714},"2023-08-04",170.0500030517578,{"date":716,"close":717},"2023-08-11",172.47999572753906,{"date":719,"close":599},"2023-08-18",{"date":721,"close":722},"2023-08-25",166.82000732421875,{"date":724,"close":725},"2023-09-01",163.74000549316406,{"date":207,"close":727},161.36000061035156,{"date":729,"close":730},"2023-09-15",158.91000366210938,{"date":732,"close":733},"2023-09-22",155.5800018310547,{"date":735,"close":736},"2023-09-29",149.17999267578125,{"date":738,"close":739},"2023-10-06",151.67999267578125,{"date":741,"close":742},"2023-10-13",150,{"date":744,"close":745},"2023-10-20",151.97000122070312,{"date":747,"close":748},"2023-10-27",147.99000549316406,{"date":750,"close":751},"2023-11-03",159.61000061035156,{"date":753,"close":754},"2023-11-10",141.2100067138672,{"date":756,"close":757},"2023-11-17",141.07000732421875,{"date":759,"close":760},"2023-11-24",142.9499969482422,{"date":762,"close":763},"2023-12-01",143.57000732421875,{"date":765,"close":766},"2023-12-08",141.9600067138672,{"date":768,"close":769},"2023-12-15",142.85000610351562,{"date":771,"close":772},"2023-12-22",145.27999877929688,{"date":774,"close":775},"2023-12-29",145.66000366210938,{"date":777,"close":778},"2024-01-05",141.50999450683594,{"date":780,"close":781},"2024-01-12",143.1300048828125,{"date":783,"close":784},"2024-01-19",138.4600067138672,{"date":786,"close":787},"2024-01-26",144.5399932861328,{"date":789,"close":790},"2024-02-02",149.08999633789062,{"date":792,"close":793},"2024-02-09",146.47999572753906,{"date":795,"close":796},"2024-02-16",146.89999389648438,{"date":798,"close":799},"2024-02-23",152.2899932861328,{"date":801,"close":802},"2024-03-01",150.7100067138672,{"date":804,"close":805},"2024-03-08",149.16000366210938,{"date":807,"close":808},"2024-03-15",148.7100067138672,{"date":810,"close":811},"2024-03-22",146.66000366210938,{"date":813,"close":814},"2024-03-28",148.74000549316406,{"date":816,"close":817},"2024-04-05",144.44000244140625,{"date":819,"close":820},"2024-04-12",136.99000549316406,{"date":822,"close":823},"2024-04-19",140.75999450683594,{"date":825,"close":826},"2024-04-26",138.63999938964844,{"date":828,"close":829},"2024-05-03",137.44000244140625,{"date":831,"close":832},"2024-05-10",142.94000244140625,{"date":834,"close":835},"2024-05-17",142.39999389648438,{"date":837,"close":838},"2024-05-24",136.80999755859375,{"date":840,"close":841},"2024-05-31",135.08999633789062,{"date":843,"close":844},"2024-06-07",136.05999755859375,{"date":846,"close":847},"2024-06-14",131.57000732421875,{"date":849,"close":850},"2024-06-21",130.32000732421875,{"date":852,"close":853},"2024-06-28",126.08000183105469,{"date":855,"close":856},"2024-07-05",129.63999938964844,{"date":858,"close":859},"2024-07-12",131.64999389648438,{"date":861,"close":862},"2024-07-19",128.49000549316406,{"date":864,"close":865},"2024-07-26",132.42999267578125,{"date":867,"close":868},"2024-08-02",123.41999816894531,{"date":870,"close":871},"2024-08-09",124.55000305175781,{"date":873,"close":874},"2024-08-16",128.6199951171875,{"date":876,"close":877},"2024-08-23",135.02999877929688,{"date":879,"close":880},"2024-08-30",130.75999450683594,{"date":163,"close":882},126.43000030517578,{"date":884,"close":885},"2024-09-13",132.11000061035156,{"date":887,"close":888},"2024-09-20",133.02999877929688,{"date":890,"close":891},"2024-09-27",140.77000427246094,{"date":893,"close":894},"2024-10-04",137.5399932861328,{"date":896,"close":897},"2024-10-11",134.69000244140625,{"date":899,"close":900},"2024-10-18",139.41000366210938,{"date":902,"close":903},"2024-10-25",133.27000427246094,{"date":905,"close":906},"2024-11-01",124.20999908447266,{"date":908,"close":909},"2024-11-08",120.43000030517578,{"date":911,"close":912},"2024-11-15",118.16000366210938,{"date":914,"close":915},"2024-11-22",120.08999633789062,{"date":917,"close":918},"2024-11-29",119.36000061035156,{"date":920,"close":921},"2024-12-06",122.98999786376953,{"date":923,"close":924},"2024-12-13",131.4499969482422,{"date":926,"close":927},"2024-12-20",125.47000122070312,{"date":929,"close":930},"2024-12-27",126.93000030517578,{"date":932,"close":933},"2025-01-03",121.37999725341797,{"date":60,"close":935},118.2300033569336,{"date":937,"close":938},"2025-01-17",118.79000091552734,{"date":940,"close":941},"2025-01-24",124.44999694824219,{"date":943,"close":944},"2025-01-31",119.97000122070312,{"date":946,"close":947},"2025-02-07",110.48999786376953,{"date":949,"close":950},"2025-02-14",107.52999877929688,{"date":952,"close":953},"2025-02-21",110.5199966430664,{"date":955,"close":956},"2025-02-28",108.81999969482422,{"date":958,"close":959},"2025-03-07",112.83999633789062,{"date":961,"close":962},"2025-03-14",107.6500015258789,{"date":964,"close":965},"2025-03-21",107.04000091552734,{"date":967,"close":968},"2025-03-28",105.37999725341797,{"date":970,"close":971},"2025-04-04",103.97000122070312,{"date":143,"close":973},109.52999877929688,{"date":975,"close":976},"2025-04-17",109.58000183105469,{"date":978,"close":979},"2025-04-25",110.56999969482422,{"date":981,"close":982},"2025-05-02",113.27999877929688,{"date":984,"close":985},"2025-05-09",115.38999938964844,{"date":987,"close":988},"2025-05-16",115.05000305175781,{"date":990,"close":991},"2025-05-23",109.19999694824219,{"date":993,"close":994},"2025-05-30",109.0199966430664,{"date":996,"close":997},"2025-06-06",105.12999725341797,{"date":999,"close":1000},"2025-06-13",105.29000091552734,{"date":1002,"close":1003},"2025-06-20",100.72000122070312,{"date":1005,"close":1006},"2025-06-27",100.44000244140625,{"date":1008,"close":1009},"2025-07-03",104.7300033569336,{"date":1011,"close":1012},"2025-07-11",103.55000305175781,{"date":1014,"close":1015},"2025-07-18",103.25,{"date":1017,"close":1018},"2025-07-25",107.05000305175781,{"date":1020,"close":1021},"2025-08-01",97.45999908447266,{"date":1023,"close":1024},"2025-08-08",109.47000122070312,{"date":1026,"close":1027},"2025-08-15",110.94999694824219,{"date":1029,"close":1030},"2025-08-22",115.33000183105469,{"date":1032,"close":1033},"2025-08-29",111.83000183105469,{"date":1035,"close":1036},"2025-09-03",110.0199966430664,{"date":1038,"close":1039},"2025-09-04",109.73999786376953,{"date":1041,"close":1042},"2025-09-05",110.25,{"date":1044,"close":1045},"2025-09-08",106.4000015258789,{"date":1047,"close":1048},"2025-09-09",104.98999786376953,{"date":1050,"close":1051},"2025-09-10",104.30000305175781,{"date":85,"close":1053},103.69000244140625,{"date":123,"close":1055},101.72000122070312,{"date":118,"close":1057},100.45999908447266,{"date":1059,"close":1060},"2025-09-16",100.06999969482422,{"date":1062,"close":1063},"2025-09-17",99.05000305175781,{"date":1065,"close":1066},"2025-09-18",98.19999694824219,{"date":1068,"close":1069},"2025-09-19",97.63999938964844,{"date":100,"close":1071},95.9800033569336,{"date":108,"close":1073},96.33000183105469,{"date":1075,"close":1076},"2025-09-24",95.45999908447266,{"date":90,"close":1078},93.63999938964844,{"date":1080,"close":1081},"2025-09-26",94.1500015258789,{"date":1083,"close":1084},"2025-09-29",95.01000213623047,{"date":1086,"close":1087},"2025-09-30",95.43000030517578,{"date":1089,"close":1090},"2025-10-01",96.54000091552734,{"date":1092,"close":1093},"2025-10-02",96.3499984741211,{"date":1095,"close":1096},"2025-10-03",96.2699966430664,{"date":1098,"close":1099},"2025-10-06",94.37999725341797,{"date":1101,"close":1102},"2025-10-07",95.9000015258789,{"date":1104,"close":1105},"2025-10-08",95.7699966430664,{"date":1107,"close":1108},"2025-10-09",95.41000366210938,{"date":103,"close":1110},95.68000030517578,{"date":1112,"close":1113},"2025-10-13",95.6500015258789,{"date":1115,"close":1116},"2025-10-14",94.80999755859375,{"date":1118,"close":1119},"2025-10-15",95.22000122070312,{"date":94,"close":1121},98.66999816894531,{"date":1123,"close":1124},"2025-10-17",97.62999725341797,{"date":1126,"close":1127},"2025-10-20",97.97000122070312,{"date":1129,"close":1130},"2025-10-21",97.94999694824219,{"date":78,"close":1132},97.81999969482422,{"date":1134,"close":1135},"2025-10-23",96.87000274658203,{"date":1137,"close":1138},"2025-10-24",96.2300033569336,{"date":1140,"close":1141},"2025-10-27",95.23999786376953,{"date":1143,"close":1144},"2025-10-28",94.05000305175781,{"date":1146,"close":1147},"2025-10-29",91.70999908447266,{"date":1149,"close":1150},"2025-10-30",91,{"date":1152,"close":1153},"2025-10-31",92.08999633789062,{"date":1155,"close":1156},"2025-11-03",93.45999908447266,{"date":1158,"close":1159},"2025-11-04",93.05999755859375,{"date":1161,"close":1162},"2025-11-05",93.9000015258789,{"date":1164,"close":1165},"2025-11-06",87.26000213623047,{"date":1167,"close":1168},"2025-11-07",90.80000305175781,{"date":1170,"close":1171},"2025-11-10",95.05000305175781,{"date":1173,"close":1174},"2025-11-11",97.33000183105469,{"date":1176,"close":1177},"2025-11-12",96.98999786376953,{"date":1179,"close":1180},"2025-11-13",96.05000305175781,{"date":1182,"close":1183},"2025-11-14",94.5999984741211,{"date":1185,"close":1186},"2025-11-17",92.98999786376953,{"date":1188,"close":1189},"2025-11-18",91.20999908447266,{"date":1191,"close":1192},"2025-11-19",88.66999816894531,{"date":1194,"close":1195},"2025-11-20",88.7300033569336,{"date":1197,"close":1198},"2025-11-21",92,{"date":1200,"close":1201},"2025-11-24",90.77999877929688,{"date":1203,"close":1204},"2025-11-25",91.16999816894531,{"date":1206,"close":1207},"2025-11-26",90.63999938964844,{"date":1209,"close":1210},"2025-11-28",91.61000061035156,{"date":1212,"close":1213},"2025-12-01",92.3499984741211,{"date":1215,"close":1216},"2025-12-02",91.76000213623047,{"date":1218,"close":1219},"2025-12-03",92.05999755859375,{"date":1221,"close":1222},"2025-12-04",89.48999786376953,{"date":1224,"close":1225},"2025-12-05",88.45999908447266,{"date":1227,"close":1228},"2025-12-08",87.94000244140625,{"date":1230,"close":1231},"2025-12-09",85.4000015258789,{"date":1233,"close":1234},"2025-12-10",86.06999969482422,{"date":1236,"close":1237},"2025-12-11",87.79000091552734,{"date":1239,"close":1240},"2025-12-12",89.08999633789062,{"date":1242,"close":1243},"2025-12-15",88.91999816894531,{"date":1245,"close":1246},"2025-12-16",89.38999938964844,{"date":1248,"close":1249},"2025-12-17",89.80000305175781,{"date":1251,"close":1252},"2025-12-18",88.38999938964844,{"date":1254,"close":1255},"2025-12-19",89.16000366210938,{"date":1257,"close":1258},"2025-12-22",86.87000274658203,{"date":1260,"close":1261},"2025-12-23",85.41999816894531,{"date":1263,"close":1264},"2025-12-24",85.66000366210938,{"date":1266,"close":1267},"2025-12-26",86.31999969482422,{"date":1269,"close":1270},"2025-12-29",86.26000213623047,{"date":1272,"close":1273},"2025-12-30",86.5999984741211,{"date":1275,"close":1276},"2025-12-31",86.2699966430664,{"date":1278,"close":1279},"2026-01-02",87.08999633789062,{"date":1281,"close":1282},"2026-01-05",89.55000305175781,{"date":1284,"close":1285},"2026-01-06",88.51000213623047,{"date":1287,"close":1288},"2026-01-07",85.12000274658203,{"date":1290,"close":1291},"2026-01-08",86.94999694824219,{"date":1293,"close":1294},"2026-01-09",88.43000030517578,{"date":1296,"close":1297},"2026-01-12",90.88999938964844,{"date":1299,"close":1300},"2026-01-13",89.93000030517578,{"date":1302,"close":1303},"2026-01-14",91.37000274658203,{"date":1305,"close":1306},"2026-01-15",89.3499984741211,{"date":1308,"close":1309},"2026-01-16",88.55999755859375,{"date":1311,"close":1312},"2026-01-20",88.93000030517578,{"date":1314,"close":1315},"2026-01-21",90.87999725341797,{"date":1317,"close":1318},"2026-01-22",91.18000030517578,{"date":1320,"close":1321},"2026-01-23",91.48999786376953,{"date":1323,"close":1324},"2026-01-26",89.77999877929688,{"date":1326,"close":1327},"2026-01-27",88.7699966430664,{"date":1329,"close":1330},"2026-01-28",88.75,{"date":1332,"close":1333},"2026-01-29",91.04000091552734,{"date":1335,"close":1336},"2026-01-30",92.80000305175781,{"date":1338,"close":1339},"2026-02-02",91.98999786376953,{"date":1341,"close":1342},"2026-02-03",93.11000061035156,{"date":1344,"close":1345},"2026-02-04",97.26000213623047,{"date":1347,"close":1348},"2026-02-05",97.0999984741211,{"date":1350,"close":1351},"2026-02-06",96.87999725341797,{"date":1353,"close":1348},"2026-02-09",{"date":1355,"close":1356},"2026-02-10",99.08000183105469,{"date":1358,"close":1359},"2026-02-11",100.80999755859375,{"date":1361,"close":1362},"2026-02-12",100.05000305175781,{"date":1364,"close":1365},"2026-02-13",99.16999816894531,{"date":1367,"close":1368},"2026-02-17",96.44999694824219,{"date":1370,"close":1371},"2026-02-18",95.16999816894531,{"date":1373,"close":1374},"2026-02-19",96.4800033569336,{"date":1376,"close":1377},"2026-02-20",100.37000274658203,{"date":1379,"close":1380},"2026-02-23",99.87999725341797,{"date":1382,"close":1383},"2026-02-24",102.13999938964844,{"date":1385,"close":1386},"2026-02-25",86.1500015258789,{"date":1388,"close":1389},"2026-02-26",85.5199966430664,{"date":1391,"close":1392},"2026-02-27",89.5,{"date":1394,"close":1395},"2026-03-02",86.52999877929688,{"date":1397,"close":1398},"2026-03-03",84.12000274658203,{"date":1400,"close":1401},"2026-03-04",82.26000213623047,{"date":1403,"close":1404},"2026-03-05",82.30999755859375,{"date":1406,"close":1407},"2026-03-06",81.80000305175781,{"date":1409,"close":1410},"2026-03-09",82.06999969482422,{"date":1412,"close":1413},"2026-03-10",81.3499984741211,{"date":1415,"close":1416},"2026-03-11",79.68000030517578,{"date":1418,"close":1419},"2026-03-12",76.75,{"date":1421,"close":1422},"2026-03-13",77.37000274658203,{"date":1424,"close":1425},"2026-03-16",76.9000015258789,{"date":1427,"close":1428},"2026-03-17",76.80999755859375,{"date":1430,"close":1431},"2026-03-18",75.19000244140625,{"date":1433,"close":1434},"2026-03-19",74.5999984741211,{"date":1436,"close":1437},"2026-03-20",73.87000274658203,{"date":1439,"close":1440},"2026-03-23",74.12999725341797,{"date":1442,"close":1443},"2026-03-24",72.47000122070312,{"date":1445,"close":1446},"2026-03-25",74.05000305175781,{"date":1448,"close":1449},"2026-03-26",73.73999786376953,{"date":1451,"close":1452},"2026-03-27",74.06999969482422,{"date":73,"close":1454},73.44999694824219,{"date":1456,"close":1457},"2026-03-31",74.44999694824219,{"date":1459,"close":1460},"2026-04-01",74.62999725341797,{"date":1462,"close":1463},"2026-04-02",73.31999969482422,{"date":1465,"close":1466},"2026-04-06",74.94000244140625,{"date":1468,"close":1469},"2026-04-07",74.12000274658203,{"date":1471,"close":1472},"2026-04-08",77.08999633789062,{"date":1474,"close":1475},"2026-04-09",78.52999877929688,{"date":1477,"close":1478},"2026-04-10",77.44999694824219,{"date":1480,"close":1481},"2026-04-13",79.25,{"date":1483,"close":1484},"2026-04-14",80.5,{"date":1486,"close":1487},"2026-04-15",79.66000366210938,{"date":1489,"close":1490},"2026-04-16",80.04000091552734,{"date":1492,"close":1493},"2026-04-17",81.87999725341797,{"date":1495,"close":1496},"2026-04-20",82.16000366210938,{"date":1498,"close":1499},"2026-04-21",81.5999984741211,{"date":1501,"close":1502},"2026-04-22",79.94999694824219,{"date":1504,"close":1505},"2026-04-23",79.37000274658203,{"date":1507,"close":1508},"2026-04-24",79.29000091552734,{"date":1510,"close":1511},"2026-04-27",79,{"date":1513,"close":1514},"2026-04-28",78.94999694824219,{"date":1516,"close":1517},"2026-04-29",77.4000015258789,{"date":1519,"close":1520},"2026-04-30",80.6500015258789,{"date":1522,"close":1523},"2026-05-01",79.69999694824219,{"date":1525,"close":1526},"2026-05-04",78.51000213623047,{"date":1528,"close":1529},"2026-05-05",80.33999633789062,{"date":1531,"close":1532},"2026-05-06",84.61000061035156,{"date":1534,"close":1535},"2026-05-07",83.43000030517578,{"date":1537,"close":1538},"2026-05-08",84.30000305175781,{"date":1540,"close":1541},"2026-05-11",82.01000213623047,{"date":1543,"close":1544},"2026-05-12",81.11000061035156,{"date":1546,"close":1547},"2026-05-13",80.69000244140625,{"date":1549,"close":1550},"2026-05-14",80.58000183105469,{"date":1552,"close":1553},"2026-05-15",81.69000244140625,{"date":1555,"close":1556},"2026-05-18",83.77999877929688,{"date":1558,"close":1559},"2026-05-19",84.29000091552734,{"date":1561,"close":1288},"2026-05-20",{"date":1563,"close":1564},"2026-05-21",85.9800033569336,{"date":1566,"close":1567},"2026-05-22",86.12999725341797,{"date":1569,"close":1570},"2026-05-26",85.01000213623047,{"date":1572,"close":1573},"2026-05-27",86.55999755859375,{"date":1575,"close":1576},"2026-05-28",84.58999633789062,{"date":1578,"close":1579},"2026-05-29",82.45999908447266,{"date":1581,"close":1582},"2026-06-01",79.87000274658203,{"date":1584,"close":1585},"2026-06-02",79.27999877929688,{"date":1587,"close":1588},"2026-06-03",78.66999816894531,{"date":1590,"close":1591},"2026-06-04",78.94000244140625,{"date":1593,"close":1594},"2026-06-05",80.43000030517578,{"date":1596,"close":1597},"2026-06-08",80.23999786376953,{"date":1599,"close":1600},"2026-06-09",80.41000366210938,{"date":1602,"close":1603},"2026-06-10",79.77999877929688,{"date":1605,"close":1606},"2026-06-11",81.12000274658203,{"date":1608,"close":1609},"2026-06-12",81.79000091552734,{"date":1611,"close":1612},"2026-06-15",80.29000091552734,{"date":1614,"close":1615},"2026-06-16",80.54000091552734,{"date":1617,"close":1618},"2026-06-17",78.83999633789062,{"date":1620,"close":1621},"2026-06-18",80.44999694824219,{"date":1623,"close":1624},"2026-06-22",79.58999633789062,{"date":1626,"close":1627},"2026-06-23",82.23999786376953,{"date":1629,"close":1630},"2026-06-24",82.97000122070312,{"date":1632,"close":1633},"2026-06-25",82.61000061035156,{"date":1635,"close":1636},"2026-06-26",83.51000213623047,{"date":1638,"close":1639},"2026-06-29",83.19999694824219,{"date":1641,"close":1642},"2026-06-30",80.37999725341797,{"date":1644,"close":1645},"2026-07-01",78.69999694824219,{"date":1647,"close":1496},"2026-07-02",{"date":1649,"close":1650},"2026-07-06",81.66999816894531,{"date":1652,"close":1653},"2026-07-07",82.83999633789062,{"date":1655,"close":1656},"2026-07-08",80.8499984741211,{"date":1658,"close":1659},"2026-07-09",80.61000061035156,{"date":1661,"close":1662},"2026-07-10",82.02999877929688,{"date":1664,"close":1665},"2026-07-13",82.5,{"date":1667,"close":1668},"2026-07-14",80.94000244140625,{"date":1670,"close":1671},"2026-07-15",82.20999908447266,{"date":1673,"close":1674},"2026-07-16",85.4800033569336,{"date":1676,"close":1677},"2026-07-17",84,{"date":1679,"close":1680},"2026-07-20",84.83999633789062,{"date":68,"close":1682},83.55000305175781,{"date":1684,"close":1685},"2026-07-22",84.33000183105469,{"date":1687,"close":1401},"2026-07-23",{"date":1689,"close":1690},"2026-07-24",83.08000183105469,{"date":1692,"close":1693},"2026-07-27",85.16000366210938,{"date":1695,"close":1696},"2026-07-28",88.9000015258789,{"date":1698,"close":1255},"2026-07-29",{"date":1700,"close":1701},"2026-07-30",89.05999755859375,{"date":1703,"close":1704},"2026-07-31",88.05999755859375,{"date":1706,"close":1285},"2026-08-03",{"date":1708,"close":1709},"2026-08-04",87.83000183105469,{"date":46,"close":1294},{"date":1712,"close":1336},"2026-08-06",{"date":1714,"close":1093},"2026-08-07",{"date":1716,"close":1717},"2026-08-10",97.11000061035156,{"date":37,"close":1719},94.94000244140625,{"date":1721,"close":1722},"2026-08-12",93.95999908447266,{"date":1724,"close":1084},"2026-08-13",{"date":1726,"close":1727},"2026-08-14",95.44000244140625,{"date":1729,"close":1730},"2026-08-17",91.81999969482422,{"date":1732,"close":1733},"2026-08-18",90.9800033569336,{"date":1735,"close":1736},"2026-08-19",92.9000015258789,{"date":1738,"close":1739},"2026-08-20",93.8499984741211,{"date":1741,"close":1742},"2026-08-21",94.62000274658203,{"date":1744,"close":1745},"2026-08-24",96.06999969482422,{"date":1747,"close":1748},"2026-08-25",94.75,{"date":1750,"close":1751},"2026-08-26",93.66999816894531,{"date":1753,"close":1153},"2026-08-27",{"date":1755,"close":1186},"2026-08-28",{"date":1757,"close":1758},"2026-08-31",91.8499984741211,{"date":1760,"close":1761},"2026-09-01",90.05999755859375,{"date":1763,"close":1764},"2026-09-02",91.13999938964844,{"date":1766,"close":1767},"2026-09-03",90.68000030517578,{"date":1769,"close":1770},"2026-09-04",89.19000244140625,{"count":1772,"fetchedAt":1773,"source":1774},1,"2026-09-05T20:49:15.472Z","sqlite",null,{"data":1777,"meta":1779},{"value":1775,"quality":1778,"closeDate":1775,"ageDays":1775,"sharesAsOf":1775},"unknown",{"count":1772,"fetchedAt":1780,"source":1774},"2026-09-05T21:00:21.030Z",{"data":1782,"meta":1783},{"ticker":45,"ceo":1775,"industry":1775,"fullTimeEmployees":1775,"ipoDate":1775,"country":1775,"state":1775,"city":1775,"website":1775,"exchangeShort":1775,"marketCap":1775,"beta":1775,"range52w":1775,"fetchedAt":1775},{"count":1772,"fetchedAt":1780,"source":1774},{"data":1785,"meta":1787},{"ticker":45,"points":1786},[],{"count":1772,"fetchedAt":1780,"source":1774},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1789},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",1788642021009]