[{"data":1,"prerenderedAt":1561},["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-GLD":25,"ticker-mcap-GLD":26,"ticker-profile-GLD":33,"ticker-earnings-GLD":37,"ticker-congress-GLD":42,"i-lucide:download":1559},{"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":29},{"value":25,"quality":28,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":30,"fetchedAt":31,"source":32},1,"2026-09-05T21:00:29.113Z","sqlite",{"data":34,"meta":36},{"ticker":35,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},"GLD",{"count":30,"fetchedAt":31,"source":32},{"data":38,"meta":40},{"ticker":35,"points":39},[],{"count":30,"fetchedAt":41,"source":32},"2026-09-05T21:00:29.114Z",{"data":43,"meta":1557},{"congressTrades":44,"insiderTrades":171,"priceHistory":172,"ticker":35},[45,63,79,82,88,98,102,105,116,125,130,133,138,142,144,151,160,166],{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":50,"assetType":51,"chamber":52,"district":53,"disclosureDate":54,"filingId":55,"ingestedAt":56,"memberName":57,"memberSlug":58,"owner":59,"party":60,"sourceLink":61,"ticker":35,"transactionDate":62,"type":59},"$15,001 - $50,000",50000,32501,15001,"SPDR Gold Trust","Stock","house","CA27","2023-06-20","mike-garcia|GLD|2023-06-08|Sale (Full)|$15,001 - $50,000||Stock","2026-09-05T19:25:36.672Z","Mike Garcia","mike-garcia","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023182.pdf","2023-06-08",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":50,"assetType":51,"chamber":52,"district":68,"disclosureDate":69,"filingId":70,"ingestedAt":71,"memberName":72,"memberSlug":73,"owner":74,"party":75,"sourceLink":76,"ticker":35,"transactionDate":77,"type":78},"$1,001 - $15,000",15000,8001,1001,"AZ03","2021-07-14","ral-m-grijalva|GLD|2020-05-14|Purchase|$1,001 - $15,000|Spouse|Stock","2026-09-05T19:25:48.672Z","Raúl M. Grijalva","ral-m-grijalva","Spouse","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20019091.pdf","2020-05-14","Purchase",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":50,"assetType":51,"chamber":52,"district":68,"disclosureDate":69,"filingId":80,"ingestedAt":71,"memberName":72,"memberSlug":73,"owner":74,"party":75,"sourceLink":76,"ticker":35,"transactionDate":81,"type":59},"ral-m-grijalva|GLD|2020-08-25|Sale (Full)|$1,001 - $15,000|Spouse|Stock","2020-08-25",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":50,"assetType":51,"chamber":52,"district":83,"disclosureDate":84,"filingId":85,"ingestedAt":56,"memberName":57,"memberSlug":58,"owner":59,"party":60,"sourceLink":86,"ticker":35,"transactionDate":87,"type":78},"CA25","2021-05-03","mike-garcia|GLD|2021-04-12|Purchase|$15,001 - $50,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018671.pdf","2021-04-12",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":91,"filingId":92,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":96,"ticker":35,"transactionDate":97,"type":59},"SPDR gold Trust","CA47","2021-03-05","alan-lowenthal|GLD|2021-02-22|Sale (Full)|$15,001 - $50,000|Spouse|Stock","2026-09-05T19:26:46.334Z","Alan Lowenthal","alan-lowenthal","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018336.pdf","2021-02-22",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":91,"filingId":99,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":100,"party":75,"sourceLink":101,"ticker":35,"transactionDate":97,"type":59},"alan-lowenthal|GLD|2021-02-22|Sale (Full)|$1,001 - $15,000|Joint|Stock","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018334.pdf",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":91,"filingId":103,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":104,"ticker":35,"transactionDate":97,"type":59},"alan-lowenthal|GLD|2021-02-22|Sale (Full)|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018335.pdf",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":106,"assetType":51,"chamber":107,"district":108,"disclosureDate":109,"filingId":110,"ingestedAt":111,"memberName":112,"memberSlug":113,"owner":74,"party":60,"sourceLink":114,"ticker":35,"transactionDate":115,"type":78},"SPDR Gold Shares","senate","KS","2020-08-29","charles-patrick-roberts|GLD|2020-08-18|Purchase|$15,001 - $50,000|Spouse|Stock","2026-09-05T19:13:11.546Z","Charles Patrick Roberts","charles-patrick-roberts","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fee7d87c0-21be-482b-9e7b-3caf7a6fff24\u002F","2020-08-18",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":89,"assetType":51,"chamber":52,"district":117,"disclosureDate":118,"filingId":119,"ingestedAt":120,"memberName":121,"memberSlug":122,"owner":100,"party":60,"sourceLink":123,"ticker":35,"transactionDate":124,"type":78},"NC05","2020-08-10","virginia-ann-foxx|GLD|2020-07-13|Purchase|$15,001 - $50,000|Joint|Stock","2026-09-05T19:20:38.952Z","Virginia Ann Foxx","virginia-ann-foxx","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017127.pdf","2020-07-13",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":126,"filingId":127,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":128,"ticker":35,"transactionDate":129,"type":78},"2020-04-18","alan-lowenthal|GLD|2020-04-08|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016431.pdf","2020-04-08",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":126,"filingId":131,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":132,"ticker":35,"transactionDate":129,"type":78},"alan-lowenthal|GLD|2020-04-08|Purchase|$15,001 - $50,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016432.pdf",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":134,"filingId":135,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":136,"ticker":35,"transactionDate":137,"type":78},"2019-09-21","alan-lowenthal|GLD|2019-09-12|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012355.pdf","2019-09-12",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":134,"filingId":139,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":140,"ticker":35,"transactionDate":141,"type":78},"alan-lowenthal|GLD|2019-09-04|Purchase|$1,001 - $15,000|Spouse|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012353.pdf","2019-09-04",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":134,"filingId":143,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":136,"ticker":35,"transactionDate":141,"type":78},"alan-lowenthal|GLD|2019-09-04|Purchase|$1,001 - $15,000|Spouse|Stock|2",{"amountLabel":145,"amountMax":146,"amountMid":147,"amountMin":148,"assetDescription":89,"assetType":51,"chamber":52,"district":90,"disclosureDate":134,"filingId":149,"ingestedAt":93,"memberName":94,"memberSlug":95,"owner":74,"party":75,"sourceLink":140,"ticker":35,"transactionDate":150,"type":78},"$50,001 - $100,000",100000,75001,50001,"alan-lowenthal|GLD|2019-09-13|Purchase|$50,001 - $100,000|Spouse|Stock","2019-09-13",{"amountLabel":46,"amountMax":47,"amountMid":48,"amountMin":49,"assetDescription":106,"assetType":51,"chamber":107,"district":152,"disclosureDate":153,"filingId":154,"ingestedAt":111,"memberName":155,"memberSlug":156,"owner":157,"party":60,"sourceLink":158,"ticker":35,"transactionDate":159,"type":59},"PA","2018-08-02","patrick-joseph-toomey|GLD|2018-07-03|Sale (Partial)|$15,001 - $50,000|Self|Stock","Patrick Joseph Toomey","patrick-joseph-toomey","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa622eaed-e4dc-4093-b5f5-e4fbd1834af1\u002F","2018-07-03",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":106,"assetType":51,"chamber":107,"district":152,"disclosureDate":161,"filingId":162,"ingestedAt":163,"memberName":155,"memberSlug":156,"owner":100,"party":60,"sourceLink":164,"ticker":35,"transactionDate":165,"type":59},"2015-04-14","patrick-joseph-toomey|GLD|2014-06-05|Sale (Partial)|$1,001 - $15,000|Joint|Stock","2026-09-05T19:20:01.171Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F5afd6ebe-3b91-48bc-ad8e-86dcb04704de\u002F","2014-06-05",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":106,"assetType":167,"chamber":107,"district":152,"disclosureDate":168,"filingId":169,"ingestedAt":163,"memberName":155,"memberSlug":156,"owner":157,"party":60,"sourceLink":170,"ticker":35,"transactionDate":165,"type":59},"ETF","2014-06-18","patrick-joseph-toomey|GLD|2014-06-05|Sale (Partial)|$1,001 - $15,000|Self|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F223c257d-c473-401f-bcf1-d76494f15a9d\u002F",[],[173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554],{"date":174,"close":175},"2021-09-10",167.17999267578125,{"date":177,"close":178},"2021-09-17",163.77000427246094,{"date":180,"close":181},"2021-09-24",163.3000030517578,{"date":183,"close":184},"2021-10-01",164.58999633789062,{"date":186,"close":187},"2021-10-08",164.22999572753906,{"date":189,"close":190},"2021-10-15",165.3300018310547,{"date":192,"close":193},"2021-10-22",167.77000427246094,{"date":195,"close":196},"2021-10-29",166.64999389648438,{"date":198,"close":199},"2021-11-05",169.83999633789062,{"date":201,"close":202},"2021-11-12",174.4499969482422,{"date":204,"close":205},"2021-11-19",172.61000061035156,{"date":207,"close":208},"2021-11-26",166.85000610351562,{"date":210,"close":211},"2021-12-03",166.6300048828125,{"date":213,"close":214},"2021-12-10",166.5800018310547,{"date":216,"close":217},"2021-12-17",167.8000030517578,{"date":219,"close":220},"2021-12-23",168.97000122070312,{"date":222,"close":223},"2021-12-31",170.9600067138672,{"date":225,"close":226},"2022-01-07",167.75,{"date":228,"close":229},"2022-01-14",169.6699981689453,{"date":231,"close":232},"2022-01-21",171.08999633789062,{"date":234,"close":235},"2022-01-28",167.10000610351562,{"date":237,"close":238},"2022-02-04",168.86000061035156,{"date":240,"close":241},"2022-02-11",173.80999755859375,{"date":243,"close":244},"2022-02-18",177.1199951171875,{"date":246,"close":247},"2022-02-25",176.5500030517578,{"date":249,"close":250},"2022-03-04",183.67999267578125,{"date":252,"close":253},"2022-03-11",185.08999633789062,{"date":255,"close":256},"2022-03-18",179.3000030517578,{"date":258,"close":259},"2022-03-25",182.3800048828125,{"date":261,"close":262},"2022-04-01",179.5,{"date":264,"close":265},"2022-04-08",181.47000122070312,{"date":267,"close":268},"2022-04-14",184.0399932861328,{"date":270,"close":271},"2022-04-22",180.2899932861328,{"date":273,"close":274},"2022-04-29",176.91000366210938,{"date":276,"close":277},"2022-05-06",175.4199981689453,{"date":279,"close":280},"2022-05-13",168.7899932861328,{"date":282,"close":283},"2022-05-20",172.02999877929688,{"date":285,"close":286},"2022-05-27",172.85000610351562,{"date":288,"close":289},"2022-06-03",172.5800018310547,{"date":291,"close":292},"2022-06-10",174.5399932861328,{"date":294,"close":295},"2022-06-17",171.27000427246094,{"date":297,"close":298},"2022-06-24",170.08999633789062,{"date":300,"close":301},"2022-07-01",168.32000732421875,{"date":303,"close":304},"2022-07-08",162.3000030517578,{"date":306,"close":307},"2022-07-15",159.00999450683594,{"date":309,"close":310},"2022-07-22",160.6699981689453,{"date":312,"close":313},"2022-07-29",164.10000610351562,{"date":315,"close":316},"2022-08-05",165.2899932861328,{"date":318,"close":319},"2022-08-12",167.8699951171875,{"date":321,"close":322},"2022-08-19",162.72000122070312,{"date":324,"close":325},"2022-08-26",161.75999450683594,{"date":327,"close":328},"2022-09-02",159.25999450683594,{"date":330,"close":331},"2022-09-09",159.82000732421875,{"date":333,"close":334},"2022-09-16",155.83999633789062,{"date":336,"close":337},"2022-09-23",153.00999450683594,{"date":339,"close":340},"2022-09-30",154.6699981689453,{"date":342,"close":343},"2022-10-07",157.8800048828125,{"date":345,"close":346},"2022-10-14",152.97999572753906,{"date":348,"close":349},"2022-10-21",154.14999389648438,{"date":351,"close":352},"2022-10-28",153.16000366210938,{"date":354,"close":355},"2022-11-04",156.47000122070312,{"date":357,"close":358},"2022-11-11",164.55999755859375,{"date":360,"close":361},"2022-11-18",162.7899932861328,{"date":363,"close":364},"2022-11-25",163.22000122070312,{"date":366,"close":367},"2022-12-02",167.25999450683594,{"date":369,"close":370},"2022-12-09",167.05999755859375,{"date":372,"close":373},"2022-12-16",166.7899932861328,{"date":375,"close":367},"2022-12-23",{"date":377,"close":378},"2022-12-30",169.63999938964844,{"date":380,"close":381},"2023-01-06",173.7100067138672,{"date":383,"close":384},"2023-01-13",178.75999450683594,{"date":386,"close":387},"2023-01-20",179.2899932861328,{"date":389,"close":390},"2023-01-27",179.22000122070312,{"date":392,"close":393},"2023-02-03",173.4600067138672,{"date":395,"close":396},"2023-02-10",173.36000061035156,{"date":398,"close":399},"2023-02-17",171.25999450683594,{"date":401,"close":402},"2023-02-24",168.35000610351562,{"date":404,"close":405},"2023-03-03",172.49000549316406,{"date":407,"close":408},"2023-03-10",173.8699951171875,{"date":410,"close":411},"2023-03-17",183.77000427246094,{"date":413,"close":414},"2023-03-24",183.64999389648438,{"date":416,"close":417},"2023-03-31",183.22000122070312,{"date":419,"close":420},"2023-04-06",186.49000549316406,{"date":422,"close":423},"2023-04-14",186.36000061035156,{"date":425,"close":426},"2023-04-21",184.25,{"date":428,"close":429},"2023-04-28",184.8000030517578,{"date":431,"close":432},"2023-05-05",187.4600067138672,{"date":434,"close":435},"2023-05-12",186.80999755859375,{"date":437,"close":438},"2023-05-19",183.63999938964844,{"date":440,"close":441},"2023-05-26",180.9199981689453,{"date":443,"close":444},"2023-06-02",181.0500030517578,{"date":446,"close":447},"2023-06-09",182.0399932861328,{"date":449,"close":450},"2023-06-16",181.6300048828125,{"date":452,"close":453},"2023-06-23",178.1999969482422,{"date":455,"close":456},"2023-06-30",178.27000427246094,{"date":458,"close":459},"2023-07-07",178.63999938964844,{"date":461,"close":462},"2023-07-14",181.42999267578125,{"date":464,"close":465},"2023-07-21",182.17999267578125,{"date":467,"close":468},"2023-07-28",181.86000061035156,{"date":470,"close":471},"2023-08-04",180.19000244140625,{"date":473,"close":474},"2023-08-11",177.60000610351562,{"date":476,"close":477},"2023-08-18",175.3300018310547,{"date":479,"close":480},"2023-08-25",177.6199951171875,{"date":482,"close":483},"2023-09-01",180.11000061035156,{"date":485,"close":486},"2023-09-08",178.0800018310547,{"date":488,"close":489},"2023-09-15",178.33999633789062,{"date":491,"close":492},"2023-09-22",178.6199951171875,{"date":494,"close":495},"2023-09-29",171.4499969482422,{"date":497,"close":498},"2023-10-06",169.6999969482422,{"date":500,"close":501},"2023-10-13",178.8300018310547,{"date":503,"close":504},"2023-10-20",183.58999633789062,{"date":506,"close":507},"2023-10-27",186.14999389648438,{"date":509,"close":510},"2023-11-03",184.7899932861328,{"date":512,"close":513},"2023-11-10",179.50999450683594,{"date":515,"close":516},"2023-11-17",183.6699981689453,{"date":518,"close":519},"2023-11-24",185.52000427246094,{"date":521,"close":522},"2023-12-01",192.00999450683594,{"date":524,"close":525},"2023-12-08",185.63999938964844,{"date":527,"close":528},"2023-12-15",187,{"date":530,"close":531},"2023-12-22",190.27000427246094,{"date":533,"close":534},"2023-12-29",191.1699981689453,{"date":536,"close":537},"2024-01-05",189.35000610351562,{"date":539,"close":540},"2024-01-12",189.7100067138672,{"date":542,"close":543},"2024-01-19",187.92999267578125,{"date":545,"close":546},"2024-01-26",187.00999450683594,{"date":548,"close":549},"2024-02-02",188.61000061035156,{"date":551,"close":552},"2024-02-09",187.60000610351562,{"date":554,"close":555},"2024-02-16",186.33999633789062,{"date":557,"close":558},"2024-02-23",188.6199951171875,{"date":560,"close":561},"2024-03-01",192.88999938964844,{"date":563,"close":564},"2024-03-08",201.6300048828125,{"date":566,"close":567},"2024-03-15",199.7100067138672,{"date":569,"close":570},"2024-03-22",200.35000610351562,{"date":572,"close":573},"2024-03-28",205.72000122070312,{"date":575,"close":576},"2024-04-05",215.13999938964844,{"date":578,"close":579},"2024-04-12",216.88999938964844,{"date":581,"close":582},"2024-04-19",221.02999877929688,{"date":584,"close":585},"2024-04-26",216.6199951171875,{"date":587,"close":588},"2024-05-03",212.9600067138672,{"date":590,"close":591},"2024-05-10",218.7100067138672,{"date":593,"close":594},"2024-05-17",223.66000366210938,{"date":596,"close":597},"2024-05-24",215.9199981689453,{"date":599,"close":600},"2024-05-31",215.3000030517578,{"date":602,"close":603},"2024-06-07",211.60000610351562,{"date":605,"close":606},"2024-06-14",215.72999572753906,{"date":608,"close":609},"2024-06-21",214.77999877929688,{"date":611,"close":612},"2024-06-28",215.00999450683594,{"date":614,"close":615},"2024-07-05",220.92999267578125,{"date":617,"close":618},"2024-07-12",223.11000061035156,{"date":620,"close":621},"2024-07-19",221.72999572753906,{"date":623,"close":624},"2024-07-26",220.6300048828125,{"date":626,"close":627},"2024-08-02",225.33999633789062,{"date":629,"close":630},"2024-08-09",224.55999755859375,{"date":632,"close":633},"2024-08-16",231.99000549316406,{"date":635,"close":636},"2024-08-23",232.02000427246094,{"date":638,"close":639},"2024-08-30",231.2899932861328,{"date":641,"close":642},"2024-09-06",230.6300048828125,{"date":644,"close":645},"2024-09-13",238.67999267578125,{"date":647,"close":648},"2024-09-20",242.2100067138672,{"date":650,"close":651},"2024-09-27",245.02000427246094,{"date":653,"close":654},"2024-10-04",245,{"date":656,"close":657},"2024-10-11",245.47000122070312,{"date":659,"close":660},"2024-10-18",251.27000427246094,{"date":662,"close":663},"2024-10-25",253.32000732421875,{"date":665,"close":666},"2024-11-01",252.47000122070312,{"date":668,"close":669},"2024-11-08",247.9600067138672,{"date":671,"close":672},"2024-11-15",236.58999633789062,{"date":674,"close":675},"2024-11-22",249.83999633789062,{"date":677,"close":678},"2024-11-29",245.58999633789062,{"date":680,"close":681},"2024-12-06",242.9499969482422,{"date":683,"close":684},"2024-12-13",244.2899932861328,{"date":686,"close":687},"2024-12-20",242.10000610351562,{"date":689,"close":690},"2024-12-27",241.39999389648438,{"date":692,"close":693},"2025-01-03",243.49000549316406,{"date":695,"close":696},"2025-01-10",248.2100067138672,{"date":698,"close":699},"2025-01-17",249.27000427246094,{"date":701,"close":702},"2025-01-24",255.64999389648438,{"date":704,"close":705},"2025-01-31",258.55999755859375,{"date":707,"close":708},"2025-02-07",263.8999938964844,{"date":710,"close":711},"2025-02-14",266.2900085449219,{"date":713,"close":714},"2025-02-21",270.739990234375,{"date":716,"close":717},"2025-02-28",263.2699890136719,{"date":719,"close":720},"2025-03-07",268.3900146484375,{"date":722,"close":723},"2025-03-14",275.239990234375,{"date":725,"close":726},"2025-03-21",278.489990234375,{"date":728,"close":729},"2025-03-28",284.05999755859375,{"date":731,"close":732},"2025-04-04",279.7200012207031,{"date":734,"close":735},"2025-04-11",297.92999267578125,{"date":737,"close":738},"2025-04-17",306.1199951171875,{"date":740,"close":741},"2025-04-25",304.7300109863281,{"date":743,"close":744},"2025-05-02",297.9800109863281,{"date":746,"close":747},"2025-05-09",306.8399963378906,{"date":749,"close":750},"2025-05-16",294.239990234375,{"date":752,"close":753},"2025-05-23",309.75,{"date":755,"close":756},"2025-05-30",303.6000061035156,{"date":758,"close":759},"2025-06-06",305.17999267578125,{"date":761,"close":762},"2025-06-13",316.2900085449219,{"date":764,"close":765},"2025-06-20",310.1300048828125,{"date":767,"close":768},"2025-06-27",301.2200012207031,{"date":770,"close":771},"2025-07-03",307.1400146484375,{"date":773,"close":774},"2025-07-11",309.1400146484375,{"date":776,"close":777},"2025-07-18",308.3900146484375,{"date":779,"close":780},"2025-07-25",307.3999938964844,{"date":782,"close":783},"2025-08-01",309.1099853515625,{"date":785,"close":786},"2025-08-08",313.04998779296875,{"date":788,"close":789},"2025-08-15",307.42999267578125,{"date":791,"close":792},"2025-08-22",310.5799865722656,{"date":794,"close":795},"2025-08-29",318.07000732421875,{"date":797,"close":798},"2025-09-03",328.1400146484375,{"date":800,"close":801},"2025-09-04",326.69000244140625,{"date":803,"close":804},"2025-09-05",331.04998779296875,{"date":806,"close":807},"2025-09-08",334.82000732421875,{"date":809,"close":810},"2025-09-09",334.05999755859375,{"date":812,"close":813},"2025-09-10",335.260009765625,{"date":815,"close":816},"2025-09-11",334.760009765625,{"date":818,"close":819},"2025-09-12",335.4200134277344,{"date":821,"close":822},"2025-09-15",338.9100036621094,{"date":824,"close":825},"2025-09-16",339.5899963378906,{"date":827,"close":828},"2025-09-17",336.9700012207031,{"date":830,"close":831},"2025-09-18",335.6199951171875,{"date":833,"close":834},"2025-09-19",339.17999267578125,{"date":836,"close":837},"2025-09-22",345.04998779296875,{"date":839,"close":840},"2025-09-23",346.4599914550781,{"date":842,"close":843},"2025-09-24",343.32000732421875,{"date":845,"close":846},"2025-09-25",344.75,{"date":848,"close":849},"2025-09-26",346.739990234375,{"date":851,"close":852},"2025-09-29",352.4599914550781,{"date":854,"close":855},"2025-09-30",355.4700012207031,{"date":857,"close":858},"2025-10-01",356.0299987792969,{"date":860,"close":861},"2025-10-02",354.7900085449219,{"date":863,"close":864},"2025-10-03",357.6400146484375,{"date":866,"close":867},"2025-10-06",364.3800048828125,{"date":869,"close":870},"2025-10-07",366.260009765625,{"date":872,"close":873},"2025-10-08",372.29998779296875,{"date":875,"close":876},"2025-10-09",365.42999267578125,{"date":878,"close":879},"2025-10-10",369.1199951171875,{"date":881,"close":882},"2025-10-13",378.0899963378906,{"date":884,"close":885},"2025-10-14",380.7900085449219,{"date":887,"close":888},"2025-10-15",387.3900146484375,{"date":890,"close":891},"2025-10-16",396.45001220703125,{"date":893,"close":894},"2025-10-17",388.989990234375,{"date":896,"close":897},"2025-10-20",403.1499938964844,{"date":899,"close":900},"2025-10-21",377.239990234375,{"date":902,"close":903},"2025-10-22",377.2799987792969,{"date":905,"close":906},"2025-10-23",378.7900085449219,{"date":908,"close":909},"2025-10-24",377.5199890136719,{"date":911,"close":912},"2025-10-27",367.010009765625,{"date":914,"close":867},"2025-10-28",{"date":916,"close":917},"2025-10-29",363,{"date":919,"close":920},"2025-10-30",370.1300048828125,{"date":922,"close":923},"2025-10-31",368.1199951171875,{"date":925,"close":926},"2025-11-03",368.7799987792969,{"date":928,"close":929},"2025-11-04",362.32000732421875,{"date":931,"close":932},"2025-11-05",366.510009765625,{"date":934,"close":935},"2025-11-06",366.07000732421875,{"date":937,"close":938},"2025-11-07",368.30999755859375,{"date":940,"close":941},"2025-11-10",378.3800048828125,{"date":943,"close":944},"2025-11-11",379.8699951171875,{"date":946,"close":947},"2025-11-12",385.989990234375,{"date":949,"close":950},"2025-11-13",382.8699951171875,{"date":952,"close":953},"2025-11-14",375.9599914550781,{"date":955,"close":956},"2025-11-17",371.6499938964844,{"date":958,"close":959},"2025-11-18",374.3500061035156,{"date":961,"close":962},"2025-11-19",374.9599914550781,{"date":964,"close":965},"2025-11-20",374.8500061035156,{"date":967,"close":968},"2025-11-21",374.2699890136719,{"date":970,"close":971},"2025-11-24",380.20001220703125,{"date":973,"close":974},"2025-11-25",380.0799865722656,{"date":976,"close":977},"2025-11-26",383.1199951171875,{"date":979,"close":980},"2025-11-28",387.8800048828125,{"date":982,"close":983},"2025-12-01",389.75,{"date":985,"close":986},"2025-12-02",387.239990234375,{"date":988,"close":989},"2025-12-03",386.8800048828125,{"date":991,"close":992},"2025-12-04",387.1300048828125,{"date":994,"close":995},"2025-12-05",386.44000244140625,{"date":997,"close":998},"2025-12-08",385.4200134277344,{"date":1000,"close":1001},"2025-12-09",387.3999938964844,{"date":1003,"close":1004},"2025-12-10",389.04998779296875,{"date":1006,"close":1007},"2025-12-11",393.239990234375,{"date":1009,"close":1010},"2025-12-12",395.44000244140625,{"date":1012,"close":1013},"2025-12-15",395.79998779296875,{"date":1015,"close":1016},"2025-12-16",395.8900146484375,{"date":1018,"close":1019},"2025-12-17",399.2900085449219,{"date":1021,"close":1022},"2025-12-18",398.57000732421875,{"date":1024,"close":1025},"2025-12-19",399.0199890136719,{"date":1027,"close":1028},"2025-12-22",408.2300109863281,{"date":1030,"close":1031},"2025-12-23",413.6400146484375,{"date":1033,"close":1034},"2025-12-24",411.92999267578125,{"date":1036,"close":1037},"2025-12-26",416.739990234375,{"date":1039,"close":1040},"2025-12-29",398.6000061035156,{"date":1042,"close":1043},"2025-12-30",398.8900146484375,{"date":1045,"close":1046},"2025-12-31",396.30999755859375,{"date":1048,"close":1049},"2026-01-02",398.2799987792969,{"date":1051,"close":1052},"2026-01-05",408.760009765625,{"date":1054,"close":1055},"2026-01-06",413.17999267578125,{"date":1057,"close":1058},"2026-01-07",409.2300109863281,{"date":1060,"close":1061},"2026-01-08",411.489990234375,{"date":1063,"close":1064},"2026-01-09",414.4700012207031,{"date":1066,"close":1067},"2026-01-12",422.2300109863281,{"date":1069,"close":1070},"2026-01-13",421.6300048828125,{"date":1072,"close":1073},"2026-01-14",425.94000244140625,{"date":1075,"close":1076},"2026-01-15",423.3299865722656,{"date":1078,"close":1079},"2026-01-16",421.2900085449219,{"date":1081,"close":1082},"2026-01-20",437.2300109863281,{"date":1084,"close":1085},"2026-01-21",443.6000061035156,{"date":1087,"close":1088},"2026-01-22",451.7900085449219,{"date":1090,"close":1091},"2026-01-23",458,{"date":1093,"close":1094},"2026-01-26",464.70001220703125,{"date":1096,"close":1097},"2026-01-27",476.1000061035156,{"date":1099,"close":1100},"2026-01-28",494.55999755859375,{"date":1102,"close":1103},"2026-01-29",495.8999938964844,{"date":1105,"close":1106},"2026-01-30",444.95001220703125,{"date":1108,"close":1109},"2026-02-02",427.1300048828125,{"date":1111,"close":1112},"2026-02-03",454.2900085449219,{"date":1114,"close":1115},"2026-02-04",453.9700012207031,{"date":1117,"close":1118},"2026-02-05",441.8800048828125,{"date":1120,"close":1121},"2026-02-06",455.4599914550781,{"date":1123,"close":1124},"2026-02-09",467.0299987792969,{"date":1126,"close":1127},"2026-02-10",462.3999938964844,{"date":1129,"close":1130},"2026-02-11",467.6300048828125,{"date":1132,"close":1133},"2026-02-12",451.3900146484375,{"date":1135,"close":1136},"2026-02-13",462.6199951171875,{"date":1138,"close":1139},"2026-02-17",448.20001220703125,{"date":1141,"close":1142},"2026-02-18",458.2799987792969,{"date":1144,"close":1145},"2026-02-19",459.55999755859375,{"date":1147,"close":1148},"2026-02-20",468.6199951171875,{"date":1150,"close":1151},"2026-02-23",481.2799987792969,{"date":1153,"close":1154},"2026-02-24",474.6099853515625,{"date":1156,"close":1157},"2026-02-25",473.4200134277344,{"date":1159,"close":1160},"2026-02-26",477.4800109863281,{"date":1162,"close":1163},"2026-02-27",483.75,{"date":1165,"close":1166},"2026-03-02",490,{"date":1168,"close":1169},"2026-03-03",468.1400146484375,{"date":1171,"close":1172},"2026-03-04",471.79998779296875,{"date":1174,"close":1175},"2026-03-05",466.1300048828125,{"date":1177,"close":1178},"2026-03-06",473.510009765625,{"date":1180,"close":1181},"2026-03-09",472.5299987792969,{"date":1183,"close":1184},"2026-03-10",477.8599853515625,{"date":1186,"close":1187},"2026-03-11",476.239990234375,{"date":1189,"close":1190},"2026-03-12",466.8800048828125,{"date":1192,"close":1193},"2026-03-13",460.8399963378906,{"date":1195,"close":1196},"2026-03-16",460.42999267578125,{"date":1198,"close":1199},"2026-03-17",459.2699890136719,{"date":1201,"close":1202},"2026-03-18",444.739990234375,{"date":1204,"close":1205},"2026-03-19",426.4100036621094,{"date":1207,"close":1208},"2026-03-20",413.3800048828125,{"date":1210,"close":1211},"2026-03-23",404.0400085449219,{"date":1213,"close":1214},"2026-03-24",404.1300048828125,{"date":1216,"close":1217},"2026-03-25",416.2900085449219,{"date":1219,"close":1220},"2026-03-26",400.6400146484375,{"date":1222,"close":1223},"2026-03-27",414.70001220703125,{"date":1225,"close":1226},"2026-03-30",414.5799865722656,{"date":1228,"close":1229},"2026-03-31",430.2900085449219,{"date":1231,"close":1232},"2026-04-01",437.82000732421875,{"date":1234,"close":1235},"2026-04-02",429.4100036621094,{"date":1237,"close":1238},"2026-04-06",427.6499938964844,{"date":1240,"close":1241},"2026-04-07",431.80999755859375,{"date":1243,"close":1244},"2026-04-08",434.5299987792969,{"date":1246,"close":1247},"2026-04-09",437.9100036621094,{"date":1249,"close":1250},"2026-04-10",437.1300048828125,{"date":1252,"close":1253},"2026-04-13",435.3599853515625,{"date":1255,"close":1256},"2026-04-14",445.0899963378906,{"date":1258,"close":1259},"2026-04-15",440.4599914550781,{"date":1261,"close":1262},"2026-04-16",440.0799865722656,{"date":1264,"close":1265},"2026-04-17",445.92999267578125,{"date":1267,"close":1268},"2026-04-20",442.0899963378906,{"date":1270,"close":1271},"2026-04-21",429.57000732421875,{"date":1273,"close":1274},"2026-04-22",435.260009765625,{"date":1276,"close":1277},"2026-04-23",431.0400085449219,{"date":1279,"close":1280},"2026-04-24",433.25,{"date":1282,"close":1283},"2026-04-27",429.8900146484375,{"date":1285,"close":1286},"2026-04-28",421.9100036621094,{"date":1288,"close":1289},"2026-04-29",417.4100036621094,{"date":1291,"close":1292},"2026-04-30",423.6600036621094,{"date":1294,"close":1295},"2026-05-01",423.17999267578125,{"date":1297,"close":1298},"2026-05-04",414.7099914550781,{"date":1300,"close":1301},"2026-05-05",418.2699890136719,{"date":1303,"close":1304},"2026-05-06",430.9599914550781,{"date":1306,"close":1307},"2026-05-07",431.67999267578125,{"date":1309,"close":1310},"2026-05-08",433.7699890136719,{"date":1312,"close":1313},"2026-05-11",434.6499938964844,{"date":1315,"close":1316},"2026-05-12",432.92999267578125,{"date":1318,"close":1319},"2026-05-13",430.5,{"date":1321,"close":1322},"2026-05-14",427.2099914550781,{"date":1324,"close":1325},"2026-05-15",417.2900085449219,{"date":1327,"close":1328},"2026-05-18",418.42999267578125,{"date":1330,"close":1331},"2026-05-19",411.5,{"date":1333,"close":1334},"2026-05-20",417.3999938964844,{"date":1336,"close":1337},"2026-05-21",416.989990234375,{"date":1339,"close":1340},"2026-05-22",413.82000732421875,{"date":1342,"close":1343},"2026-05-26",414,{"date":1345,"close":1346},"2026-05-27",408.489990234375,{"date":1348,"close":1349},"2026-05-28",412.7699890136719,{"date":1351,"close":1352},"2026-05-29",417.1199951171875,{"date":1354,"close":1355},"2026-06-01",411.260009765625,{"date":1357,"close":1358},"2026-06-02",411.95001220703125,{"date":1360,"close":1361},"2026-06-03",407.8699951171875,{"date":1363,"close":1364},"2026-06-04",411.2699890136719,{"date":1366,"close":1367},"2026-06-05",396.239990234375,{"date":1369,"close":1370},"2026-06-08",397.2699890136719,{"date":1372,"close":1373},"2026-06-09",390.7799987792969,{"date":1375,"close":1376},"2026-06-10",374.5799865722656,{"date":1378,"close":1379},"2026-06-11",386.32000732421875,{"date":1381,"close":1382},"2026-06-12",386.5400085449219,{"date":1384,"close":1385},"2026-06-15",396.54998779296875,{"date":1387,"close":1388},"2026-06-16",397.6300048828125,{"date":1390,"close":1391},"2026-06-17",388.6000061035156,{"date":1393,"close":1394},"2026-06-18",387.1199951171875,{"date":1396,"close":1397},"2026-06-22",384.5899963378906,{"date":1399,"close":1400},"2026-06-23",377.32000732421875,{"date":1402,"close":1403},"2026-06-24",365.9200134277344,{"date":1405,"close":1406},"2026-06-25",369.4599914550781,{"date":1408,"close":1409},"2026-06-26",373.6300048828125,{"date":1411,"close":1412},"2026-06-29",368.5799865722656,{"date":1414,"close":1415},"2026-06-30",368.3800048828125,{"date":1417,"close":1418},"2026-07-01",370.6000061035156,{"date":1420,"close":1421},"2026-07-02",378.1300048828125,{"date":1423,"close":1424},"2026-07-06",382.1300048828125,{"date":1426,"close":1427},"2026-07-07",377.489990234375,{"date":1429,"close":1430},"2026-07-08",374.45001220703125,{"date":1432,"close":1433},"2026-07-09",378.17999267578125,{"date":1435,"close":1436},"2026-07-10",377.010009765625,{"date":1438,"close":1439},"2026-07-13",367.1300048828125,{"date":1441,"close":1442},"2026-07-14",372.1499938964844,{"date":1444,"close":1445},"2026-07-15",372.3500061035156,{"date":1447,"close":1448},"2026-07-16",364.9599914550781,{"date":1450,"close":1451},"2026-07-17",368.4100036621094,{"date":1453,"close":1454},"2026-07-20",367.6000061035156,{"date":1456,"close":1457},"2026-07-21",374.80999755859375,{"date":1459,"close":1460},"2026-07-22",379.1199951171875,{"date":1462,"close":1463},"2026-07-23",371.5199890136719,{"date":1465,"close":1466},"2026-07-24",371.8999938964844,{"date":1468,"close":1469},"2026-07-27",374.6300048828125,{"date":1471,"close":1472},"2026-07-28",369.3699951171875,{"date":1474,"close":1475},"2026-07-29",371.0799865722656,{"date":1477,"close":1478},"2026-07-30",377.1600036621094,{"date":1480,"close":1481},"2026-07-31",371.5400085449219,{"date":1483,"close":1484},"2026-08-03",371.7099914550781,{"date":1486,"close":1487},"2026-08-04",374.1600036621094,{"date":1489,"close":1490},"2026-08-05",389.6400146484375,{"date":1492,"close":1493},"2026-08-06",389.6700134277344,{"date":1495,"close":1496},"2026-08-07",398.4700012207031,{"date":1498,"close":1499},"2026-08-10",402.5400085449219,{"date":1501,"close":1502},"2026-08-11",400.9599914550781,{"date":1504,"close":1505},"2026-08-12",404.9200134277344,{"date":1507,"close":1508},"2026-08-13",398.9599914550781,{"date":1510,"close":1511},"2026-08-14",401.4800109863281,{"date":1513,"close":1514},"2026-08-17",405.489990234375,{"date":1516,"close":1517},"2026-08-18",398.54998779296875,{"date":1519,"close":1520},"2026-08-19",413.8399963378906,{"date":1522,"close":1523},"2026-08-20",415.260009765625,{"date":1525,"close":1526},"2026-08-21",423.3599853515625,{"date":1528,"close":1529},"2026-08-24",426.69000244140625,{"date":1531,"close":1532},"2026-08-25",428.07000732421875,{"date":1534,"close":1535},"2026-08-26",421.32000732421875,{"date":1537,"close":1538},"2026-08-27",422.6000061035156,{"date":1540,"close":1541},"2026-08-28",408.8900146484375,{"date":1543,"close":1544},"2026-08-31",408.4200134277344,{"date":1546,"close":1547},"2026-09-01",396.75,{"date":1549,"close":1550},"2026-09-02",402.7799987792969,{"date":1552,"close":1553},"2026-09-03",410.2200012207031,{"date":1555,"close":1556},"2026-09-04",406.7699890136719,{"count":30,"fetchedAt":1558,"source":32},"2026-09-05T21:00:29.119Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1560},"\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>",1788642029092]