[{"data":1,"prerenderedAt":1436},["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,"$fYtKP6dzArkPaciRroQxwpYEnV5Dq00xj84qeE-7YOjo":25,"ticker-mcap-GOOG":36,"ticker-profile-GOOG":44,"ticker-earnings-GOOG":48,"ticker-congress-GOOG":52},{"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":33},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"1652044","Alphabet Inc.","Services","GOOG",[],{"count":4,"fetchedAt":34,"source":35},"2026-06-13T06:02:28.451Z","sqlite",{"data":37,"meta":42},{"value":38,"quality":39,"closeDate":40,"ageDays":41},4339466604370.117,"fresh","2026-06-12",1,{"count":41,"fetchedAt":43,"source":35},"2026-06-13T06:02:28.463Z",{"data":45,"meta":47},{"ticker":31,"ceo":46,"industry":46,"fullTimeEmployees":46,"ipoDate":46,"country":46,"state":46,"city":46,"website":46,"exchangeShort":46,"marketCap":46,"beta":46,"range52w":46,"fetchedAt":46},null,{"count":41,"fetchedAt":43,"source":35},{"data":49,"meta":51},{"ticker":31,"points":50},[],{"count":41,"fetchedAt":43,"source":35},{"data":53,"meta":1434},{"congressTrades":54,"insiderTrades":55,"priceHistory":56,"ticker":31},[],[],[57,60,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432],{"date":58,"close":59},"2021-06-18",125.56749725341797,{"date":61,"close":62},"2021-06-25",126.99500274658203,{"date":64,"close":65},"2021-07-02",128.718994140625,{"date":67,"close":68},"2021-07-09",129.57449340820312,{"date":70,"close":71},"2021-07-16",131.8455047607422,{"date":73,"close":74},"2021-07-23",137.8159942626953,{"date":76,"close":77},"2021-07-30",135.2209930419922,{"date":79,"close":80},"2021-08-06",137.03599548339844,{"date":82,"close":83},"2021-08-13",138.406005859375,{"date":85,"close":86},"2021-08-20",138.43699645996094,{"date":88,"close":89},"2021-08-27",144.55050659179688,{"date":91,"close":92},"2021-09-03",144.77499389648438,{"date":94,"close":95},"2021-09-10",141.92100524902344,{"date":97,"close":98},"2021-09-17",141.4635009765625,{"date":100,"close":101},"2021-09-24",142.63299560546875,{"date":103,"close":104},"2021-10-01",136.46249389648438,{"date":106,"close":107},"2021-10-08",140.05599975585938,{"date":109,"close":110},"2021-10-15",141.6750030517578,{"date":112,"close":113},"2021-10-22",138.625,{"date":115,"close":116},"2021-10-29",148.27049255371094,{"date":118,"close":119},"2021-11-05",149.24099731445312,{"date":121,"close":122},"2021-11-12",149.64549255371094,{"date":124,"close":125},"2021-11-19",149.95249938964844,{"date":127,"close":128},"2021-11-26",142.80599975585938,{"date":130,"close":131},"2021-12-03",142.52049255371094,{"date":133,"close":134},"2021-12-10",148.6750030517578,{"date":136,"close":137},"2021-12-17",142.80299377441406,{"date":139,"close":140},"2021-12-23",147.1425018310547,{"date":142,"close":143},"2021-12-31",144.67950439453125,{"date":145,"close":146},"2022-01-07",137.00450134277344,{"date":148,"close":149},"2022-01-14",139.7864990234375,{"date":151,"close":152},"2022-01-21",130.0919952392578,{"date":154,"close":155},"2022-01-28",133.2895050048828,{"date":157,"close":158},"2022-02-04",143.01600646972656,{"date":160,"close":161},"2022-02-11",134.1300048828125,{"date":163,"close":164},"2022-02-18",130.46749877929688,{"date":166,"close":167},"2022-02-25",134.51950073242188,{"date":169,"close":170},"2022-03-04",132.1219940185547,{"date":172,"close":173},"2022-03-11",130.47549438476562,{"date":175,"close":176},"2022-03-18",136.80149841308594,{"date":178,"close":179},"2022-03-25",141.52149963378906,{"date":181,"close":182},"2022-04-01",140.6999969482422,{"date":184,"close":185},"2022-04-08",134.010498046875,{"date":187,"close":188},"2022-04-14",127.25299835205078,{"date":190,"close":191},"2022-04-22",119.61399841308594,{"date":193,"close":194},"2022-04-29",114.96649932861328,{"date":196,"close":197},"2022-05-06",115.66000366210938,{"date":199,"close":200},"2022-05-13",116.5155029296875,{"date":202,"close":203},"2022-05-20",109.31300354003906,{"date":205,"close":206},"2022-05-27",112.79900360107422,{"date":208,"close":209},"2022-06-03",114.56400299072266,{"date":211,"close":212},"2022-06-10",111.42749786376953,{"date":214,"close":215},"2022-06-17",107.8655014038086,{"date":217,"close":218},"2022-06-24",118.53800201416016,{"date":220,"close":221},"2022-07-01",109.08100128173828,{"date":223,"close":224},"2022-07-08",120.16850280761719,{"date":226,"close":227},"2022-07-15",112.76699829101562,{"date":229,"close":230},"2022-07-22",108.36000061035156,{"date":232,"close":233},"2022-07-29",116.63999938964844,{"date":235,"close":236},"2022-08-05",118.22000122070312,{"date":238,"close":239},"2022-08-12",122.6500015258789,{"date":241,"close":242},"2022-08-19",118.12000274658203,{"date":244,"close":245},"2022-08-26",111.30000305175781,{"date":247,"close":248},"2022-09-02",108.68000030517578,{"date":250,"close":251},"2022-09-09",111.77999877929688,{"date":253,"close":254},"2022-09-16",103.62999725341797,{"date":256,"close":257},"2022-09-23",99.16999816894531,{"date":259,"close":260},"2022-09-30",96.1500015258789,{"date":262,"close":263},"2022-10-07",99.56999969482422,{"date":265,"close":266},"2022-10-14",97.18000030517578,{"date":268,"close":269},"2022-10-21",101.4800033569336,{"date":271,"close":272},"2022-10-28",96.58000183105469,{"date":274,"close":275},"2022-11-04",86.69999694824219,{"date":277,"close":278},"2022-11-11",96.7300033569336,{"date":280,"close":281},"2022-11-18",97.80000305175781,{"date":283,"close":284},"2022-11-25",97.5999984741211,{"date":286,"close":287},"2022-12-02",100.83000183105469,{"date":289,"close":290},"2022-12-09",93.06999969482422,{"date":292,"close":293},"2022-12-16",90.86000061035156,{"date":295,"close":296},"2022-12-23",89.80999755859375,{"date":298,"close":299},"2022-12-30",88.7300033569336,{"date":301,"close":302},"2023-01-06",88.16000366210938,{"date":304,"close":305},"2023-01-13",92.80000305175781,{"date":307,"close":308},"2023-01-20",99.27999877929688,{"date":310,"close":311},"2023-01-27",100.70999908447266,{"date":313,"close":314},"2023-02-03",105.22000122070312,{"date":316,"close":317},"2023-02-10",94.86000061035156,{"date":319,"close":320},"2023-02-17",94.58999633789062,{"date":322,"close":323},"2023-02-24",89.3499984741211,{"date":325,"close":326},"2023-03-03",94.0199966430664,{"date":328,"close":329},"2023-03-10",91.01000213623047,{"date":331,"close":332},"2023-03-17",102.45999908447266,{"date":334,"close":335},"2023-03-24",106.05999755859375,{"date":337,"close":338},"2023-03-31",104,{"date":340,"close":341},"2023-04-06",108.9000015258789,{"date":343,"close":344},"2023-04-14",109.45999908447266,{"date":346,"close":347},"2023-04-21",105.91000366210938,{"date":349,"close":350},"2023-04-28",108.22000122070312,{"date":352,"close":353},"2023-05-05",106.21499633789062,{"date":355,"close":356},"2023-05-12",117.91999816894531,{"date":358,"close":359},"2023-05-19",123.25,{"date":361,"close":362},"2023-05-26",125.43000030517578,{"date":364,"close":365},"2023-06-02",125.2300033569336,{"date":367,"close":368},"2023-06-09",122.87000274658203,{"date":370,"close":371},"2023-06-16",124.05999755859375,{"date":373,"close":374},"2023-06-23",123.0199966430664,{"date":376,"close":377},"2023-06-30",120.97000122070312,{"date":379,"close":380},"2023-07-07",120.13999938964844,{"date":382,"close":383},"2023-07-14",125.69999694824219,{"date":385,"close":386},"2023-07-21",120.30999755859375,{"date":388,"close":389},"2023-07-28",133.00999450683594,{"date":391,"close":392},"2023-08-04",128.5399932861328,{"date":394,"close":395},"2023-08-11",130.1699981689453,{"date":397,"close":398},"2023-08-18",128.11000061035156,{"date":400,"close":401},"2023-08-25",130.69000244140625,{"date":403,"close":404},"2023-09-01",136.8000030517578,{"date":406,"close":407},"2023-09-08",137.1999969482422,{"date":409,"close":410},"2023-09-15",138.3000030517578,{"date":412,"close":413},"2023-09-22",131.25,{"date":415,"close":416},"2023-09-29",131.85000610351562,{"date":418,"close":419},"2023-10-06",138.72999572753906,{"date":421,"close":422},"2023-10-13",138.5800018310547,{"date":424,"close":425},"2023-10-20",136.74000549316406,{"date":427,"close":428},"2023-10-27",123.4000015258789,{"date":430,"close":431},"2023-11-03",130.3699951171875,{"date":433,"close":434},"2023-11-10",134.05999755859375,{"date":436,"close":437},"2023-11-17",136.94000244140625,{"date":439,"close":440},"2023-11-24",138.22000122070312,{"date":442,"close":443},"2023-12-01",133.32000732421875,{"date":445,"close":446},"2023-12-08",136.63999938964844,{"date":448,"close":449},"2023-12-15",133.83999633789062,{"date":451,"close":452},"2023-12-22",142.72000122070312,{"date":454,"close":455},"2023-12-29",140.92999267578125,{"date":457,"close":458},"2024-01-05",137.38999938964844,{"date":460,"close":461},"2024-01-12",144.24000549316406,{"date":463,"close":464},"2024-01-19",147.97000122070312,{"date":466,"close":467},"2024-01-26",153.7899932861328,{"date":469,"close":470},"2024-02-02",143.5399932861328,{"date":472,"close":473},"2024-02-09",150.22000122070312,{"date":475,"close":476},"2024-02-16",141.75999450683594,{"date":478,"close":479},"2024-02-23",145.2899932861328,{"date":481,"close":482},"2024-03-01",138.0800018310547,{"date":484,"close":485},"2024-03-08",136.2899932861328,{"date":487,"close":488},"2024-03-15",142.1699981689453,{"date":490,"close":491},"2024-03-22",151.77000427246094,{"date":493,"close":494},"2024-03-28",152.25999450683594,{"date":496,"close":497},"2024-04-05",153.94000244140625,{"date":499,"close":500},"2024-04-12",159.19000244140625,{"date":502,"close":503},"2024-04-19",155.72000122070312,{"date":505,"close":506},"2024-04-26",173.69000244140625,{"date":508,"close":509},"2024-05-03",168.99000549316406,{"date":511,"close":512},"2024-05-10",170.2899932861328,{"date":514,"close":515},"2024-05-17",177.2899932861328,{"date":517,"close":518},"2024-05-24",176.3300018310547,{"date":520,"close":521},"2024-05-31",173.9600067138672,{"date":523,"close":524},"2024-06-07",175.9499969482422,{"date":526,"close":527},"2024-06-14",178.3699951171875,{"date":529,"close":530},"2024-06-21",180.25999450683594,{"date":532,"close":533},"2024-06-28",183.4199981689453,{"date":535,"close":536},"2024-07-05",191.9600067138672,{"date":538,"close":539},"2024-07-12",186.77999877929688,{"date":541,"close":542},"2024-07-19",179.38999938964844,{"date":544,"close":545},"2024-07-26",168.67999267578125,{"date":547,"close":548},"2024-08-02",168.39999389648438,{"date":550,"close":551},"2024-08-09",165.38999938964844,{"date":553,"close":554},"2024-08-16",164.74000549316406,{"date":556,"close":557},"2024-08-23",167.42999267578125,{"date":559,"close":560},"2024-08-30",165.11000061035156,{"date":562,"close":563},"2024-09-06",152.1300048828125,{"date":565,"close":566},"2024-09-13",158.3699951171875,{"date":568,"close":569},"2024-09-20",164.63999938964844,{"date":571,"close":572},"2024-09-27",165.2899932861328,{"date":574,"close":575},"2024-10-04",168.55999755859375,{"date":577,"close":578},"2024-10-11",164.52000427246094,{"date":580,"close":581},"2024-10-18",165.0500030517578,{"date":583,"close":584},"2024-10-25",166.99000549316406,{"date":586,"close":587},"2024-11-01",172.64999389648438,{"date":589,"close":590},"2024-11-08",179.86000061035156,{"date":592,"close":593},"2024-11-15",173.88999938964844,{"date":595,"close":596},"2024-11-22",166.57000732421875,{"date":598,"close":599},"2024-11-29",170.49000549316406,{"date":601,"close":602},"2024-12-06",176.49000549316406,{"date":604,"close":605},"2024-12-13",191.3800048828125,{"date":607,"close":608},"2024-12-20",192.9600067138672,{"date":610,"close":611},"2024-12-27",194.0399932861328,{"date":613,"close":614},"2025-01-03",193.1300048828125,{"date":616,"close":617},"2025-01-10",193.1699981689453,{"date":619,"close":620},"2025-01-17",197.5500030517578,{"date":622,"close":623},"2025-01-24",201.89999389648438,{"date":625,"close":626},"2025-01-31",205.60000610351562,{"date":628,"close":629},"2025-02-07",187.13999938964844,{"date":631,"close":632},"2025-02-14",186.8699951171875,{"date":634,"close":635},"2025-02-21",181.5800018310547,{"date":637,"close":638},"2025-02-28",172.22000122070312,{"date":640,"close":641},"2025-03-07",175.75,{"date":643,"close":644},"2025-03-14",167.6199951171875,{"date":646,"close":647},"2025-03-21",166.25,{"date":649,"close":650},"2025-03-28",156.05999755859375,{"date":652,"close":653},"2025-04-04",147.74000549316406,{"date":655,"close":656},"2025-04-11",159.39999389648438,{"date":658,"close":659},"2025-04-17",153.36000061035156,{"date":661,"close":662},"2025-04-25",163.85000610351562,{"date":664,"close":665},"2025-05-02",165.80999755859375,{"date":667,"close":668},"2025-05-09",154.3800048828125,{"date":670,"close":557},"2025-05-16",{"date":672,"close":673},"2025-05-23",169.58999633789062,{"date":675,"close":676},"2025-05-30",172.85000610351562,{"date":678,"close":679},"2025-06-06",174.9199981689453,{"date":681,"close":682},"2025-06-11",178.7899932861328,{"date":684,"close":685},"2025-06-12",176.97000122070312,{"date":687,"close":688},"2025-06-13",175.8800048828125,{"date":690,"close":691},"2025-06-16",177.94000244140625,{"date":693,"close":694},"2025-06-17",177.22999572753906,{"date":696,"close":697},"2025-06-18",173.97999572753906,{"date":699,"close":700},"2025-06-20",167.72999572753906,{"date":702,"close":703},"2025-06-23",166.00999450683594,{"date":705,"close":706},"2025-06-24",167.74000549316406,{"date":708,"close":709},"2025-06-25",171.49000549316406,{"date":711,"close":712},"2025-06-26",174.42999267578125,{"date":714,"close":715},"2025-06-27",178.27000427246094,{"date":717,"close":718},"2025-06-30",177.38999938964844,{"date":720,"close":721},"2025-07-01",176.91000366210938,{"date":723,"close":724},"2025-07-02",179.75999450683594,{"date":726,"close":727},"2025-07-03",180.5500030517578,{"date":729,"close":730},"2025-07-07",177.55999755859375,{"date":732,"close":733},"2025-07-08",175.16000366210938,{"date":735,"close":736},"2025-07-09",177.66000366210938,{"date":738,"close":739},"2025-07-10",178.6999969482422,{"date":741,"close":742},"2025-07-11",181.30999755859375,{"date":744,"close":745},"2025-07-14",182.80999755859375,{"date":747,"close":748},"2025-07-15",183.10000610351562,{"date":750,"close":751},"2025-07-16",183.77000427246094,{"date":753,"close":754},"2025-07-17",184.6999969482422,{"date":756,"close":757},"2025-07-18",185.94000244140625,{"date":759,"close":760},"2025-07-21",191.14999389648438,{"date":762,"close":763},"2025-07-22",192.11000061035156,{"date":765,"close":766},"2025-07-23",191.50999450683594,{"date":768,"close":769},"2025-07-24",193.1999969482422,{"date":771,"close":772},"2025-07-25",194.0800018310547,{"date":774,"close":775},"2025-07-28",193.4199981689453,{"date":777,"close":778},"2025-07-29",196.42999267578125,{"date":780,"close":781},"2025-07-30",197.44000244140625,{"date":783,"close":784},"2025-07-31",192.86000061035156,{"date":786,"close":787},"2025-08-01",189.9499969482422,{"date":789,"close":790},"2025-08-04",195.75,{"date":792,"close":793},"2025-08-05",195.32000732421875,{"date":795,"close":796},"2025-08-06",196.9199981689453,{"date":798,"close":799},"2025-08-07",197.27999877929688,{"date":801,"close":802},"2025-08-08",202.08999633789062,{"date":804,"close":805},"2025-08-11",201.6300048828125,{"date":807,"close":808},"2025-08-12",204.16000366210938,{"date":810,"close":811},"2025-08-13",203.02999877929688,{"date":813,"close":814},"2025-08-14",203.82000732421875,{"date":816,"close":817},"2025-08-15",204.91000366210938,{"date":819,"close":820},"2025-08-18",204.2899932861328,{"date":822,"close":823},"2025-08-19",202.49000549316406,{"date":825,"close":826},"2025-08-20",200.19000244140625,{"date":828,"close":829},"2025-08-21",200.6199951171875,{"date":831,"close":832},"2025-08-22",206.72000122070312,{"date":834,"close":835},"2025-08-25",209.16000366210938,{"date":837,"close":838},"2025-08-26",207.9499969482422,{"date":840,"close":841},"2025-08-27",208.2100067138672,{"date":843,"close":844},"2025-08-28",212.3699951171875,{"date":846,"close":847},"2025-08-29",213.52999877929688,{"date":849,"close":850},"2025-09-02",211.99000549316406,{"date":852,"close":853},"2025-09-03",231.10000610351562,{"date":855,"close":856},"2025-09-04",232.66000366210938,{"date":858,"close":859},"2025-09-05",235.1699981689453,{"date":861,"close":862},"2025-09-08",234.16000366210938,{"date":864,"close":865},"2025-09-09",239.94000244140625,{"date":867,"close":868},"2025-09-10",239.55999755859375,{"date":870,"close":871},"2025-09-11",240.77999877929688,{"date":873,"close":874},"2025-09-12",241.3800048828125,{"date":876,"close":877},"2025-09-15",251.75999450683594,{"date":879,"close":880},"2025-09-16",251.4199981689453,{"date":882,"close":883},"2025-09-17",249.85000610351562,{"date":885,"close":886},"2025-09-18",252.3300018310547,{"date":888,"close":889},"2025-09-19",255.24000549316406,{"date":891,"close":892},"2025-09-22",252.8800048828125,{"date":894,"close":895},"2025-09-23",252.33999633789062,{"date":897,"close":898},"2025-09-24",247.8300018310547,{"date":900,"close":901},"2025-09-25",246.57000732421875,{"date":903,"close":904},"2025-09-26",247.17999267578125,{"date":906,"close":907},"2025-09-29",244.36000061035156,{"date":909,"close":910},"2025-09-30",243.5500030517578,{"date":912,"close":913},"2025-10-01",245.5399932861328,{"date":915,"close":916},"2025-10-02",246.42999267578125,{"date":918,"close":919},"2025-10-03",246.4499969482422,{"date":921,"close":922},"2025-10-06",251.50999450683594,{"date":924,"close":925},"2025-10-07",247.1300048828125,{"date":927,"close":928},"2025-10-08",245.4600067138672,{"date":930,"close":931},"2025-10-09",242.2100067138672,{"date":933,"close":934},"2025-10-10",237.49000549316406,{"date":936,"close":937},"2025-10-13",244.63999938964844,{"date":939,"close":940},"2025-10-14",246.19000244140625,{"date":942,"close":943},"2025-10-15",251.7100067138672,{"date":945,"close":946},"2025-10-16",251.8800048828125,{"date":948,"close":949},"2025-10-17",253.7899932861328,{"date":951,"close":952},"2025-10-20",257.0199890136719,{"date":954,"close":955},"2025-10-21",251.33999633789062,{"date":957,"close":958},"2025-10-22",252.52999877929688,{"date":960,"close":961},"2025-10-23",253.72999572753906,{"date":963,"close":964},"2025-10-24",260.510009765625,{"date":966,"close":967},"2025-10-27",269.92999267578125,{"date":969,"close":970},"2025-10-28",268.42999267578125,{"date":972,"close":973},"2025-10-29",275.1700134277344,{"date":975,"close":976},"2025-10-30",281.8999938964844,{"date":978,"close":979},"2025-10-31",281.82000732421875,{"date":981,"close":982},"2025-11-03",284.1199951171875,{"date":984,"close":985},"2025-11-04",278.05999755859375,{"date":987,"close":988},"2025-11-05",284.75,{"date":990,"close":991},"2025-11-06",285.3399963378906,{"date":993,"close":994},"2025-11-07",279.70001220703125,{"date":996,"close":997},"2025-11-10",290.5899963378906,{"date":999,"close":1000},"2025-11-11",291.739990234375,{"date":1002,"close":1003},"2025-11-12",287.42999267578125,{"date":1005,"close":1006},"2025-11-13",279.1199951171875,{"date":1008,"close":1009},"2025-11-14",276.9800109863281,{"date":1011,"close":1012},"2025-11-17",285.6000061035156,{"date":1014,"close":1015},"2025-11-18",284.9599914550781,{"date":1017,"close":1018},"2025-11-19",292.989990234375,{"date":1020,"close":1021},"2025-11-20",289.9800109863281,{"date":1023,"close":1024},"2025-11-21",299.6499938964844,{"date":1026,"close":1027},"2025-11-24",318.4700012207031,{"date":1029,"close":1030},"2025-11-25",323.6400146484375,{"date":1032,"close":1033},"2025-11-26",320.2799987792969,{"date":1035,"close":1036},"2025-11-28",320.1199951171875,{"date":1038,"close":1039},"2025-12-01",315.1199951171875,{"date":1041,"close":1042},"2025-12-02",316.0199890136719,{"date":1044,"close":1045},"2025-12-03",320.6199951171875,{"date":1047,"close":1048},"2025-12-04",318.3900146484375,{"date":1050,"close":1051},"2025-12-05",322.0899963378906,{"date":1053,"close":1054},"2025-12-08",314.45001220703125,{"date":1056,"close":1057},"2025-12-09",317.75,{"date":1059,"close":1060},"2025-12-10",321,{"date":1062,"close":1063},"2025-12-11",313.70001220703125,{"date":1065,"close":1066},"2025-12-12",310.5199890136719,{"date":1068,"close":1069},"2025-12-15",309.32000732421875,{"date":1071,"close":1072},"2025-12-16",307.7300109863281,{"date":1074,"close":1075},"2025-12-17",298.05999755859375,{"date":1077,"close":1078},"2025-12-18",303.75,{"date":1080,"close":1081},"2025-12-19",308.6099853515625,{"date":1083,"close":1084},"2025-12-22",311.3299865722656,{"date":1086,"close":1087},"2025-12-23",315.67999267578125,{"date":1089,"close":1090},"2025-12-24",315.6700134277344,{"date":1092,"close":1093},"2025-12-26",314.9599914550781,{"date":1095,"close":1096},"2025-12-29",314.3900146484375,{"date":1098,"close":1099},"2025-12-30",314.54998779296875,{"date":1101,"close":1102},"2025-12-31",313.79998779296875,{"date":1104,"close":1105},"2026-01-02",315.32000732421875,{"date":1107,"close":1108},"2026-01-05",317.32000732421875,{"date":1110,"close":1099},"2026-01-06",{"date":1112,"close":1113},"2026-01-07",322.42999267578125,{"date":1115,"close":1116},"2026-01-08",326.010009765625,{"date":1118,"close":1119},"2026-01-09",329.1400146484375,{"date":1121,"close":1122},"2026-01-12",332.7300109863281,{"date":1124,"close":1125},"2026-01-13",336.42999267578125,{"date":1127,"close":1128},"2026-01-14",336.30999755859375,{"date":1130,"close":1131},"2026-01-15",333.1600036621094,{"date":1133,"close":1134},"2026-01-16",330.3399963378906,{"date":1136,"close":1137},"2026-01-20",322.1600036621094,{"date":1139,"close":1140},"2026-01-21",328.3800048828125,{"date":1142,"close":1143},"2026-01-22",330.8399963378906,{"date":1145,"close":1146},"2026-01-23",328.42999267578125,{"date":1148,"close":1149},"2026-01-26",333.5899963378906,{"date":1151,"close":1152},"2026-01-27",335,{"date":1154,"close":1155},"2026-01-28",336.2799987792969,{"date":1157,"close":1158},"2026-01-29",338.6600036621094,{"date":1160,"close":1161},"2026-01-30",338.5299987792969,{"date":1163,"close":1164},"2026-02-02",344.8999938964844,{"date":1166,"close":1167},"2026-02-03",340.70001220703125,{"date":1169,"close":1170},"2026-02-04",333.3399963378906,{"date":1172,"close":1173},"2026-02-05",331.3299865722656,{"date":1175,"close":1176},"2026-02-06",323.1000061035156,{"date":1178,"close":1179},"2026-02-09",324.3999938964844,{"date":1181,"close":1182},"2026-02-10",318.6300048828125,{"date":1184,"close":1084},"2026-02-11",{"date":1186,"close":1187},"2026-02-12",309.3699951171875,{"date":1189,"close":1190},"2026-02-13",306.0199890136719,{"date":1192,"close":1193},"2026-02-17",302.82000732421875,{"date":1195,"close":1196},"2026-02-18",303.94000244140625,{"date":1198,"close":1199},"2026-02-19",303.55999755859375,{"date":1201,"close":1202},"2026-02-20",314.8999938964844,{"date":1204,"close":1205},"2026-02-23",311.69000244140625,{"date":1207,"close":1208},"2026-02-24",310.9200134277344,{"date":1210,"close":1211},"2026-02-25",313.0299987792969,{"date":1213,"close":1214},"2026-02-26",307.1499938964844,{"date":1216,"close":1217},"2026-02-27",311.42999267578125,{"date":1219,"close":1220},"2026-03-02",306.3599853515625,{"date":1222,"close":1199},"2026-03-03",{"date":1224,"close":1225},"2026-03-04",303.45001220703125,{"date":1227,"close":1228},"2026-03-05",300.9100036621094,{"date":1230,"close":1231},"2026-03-06",298.29998779296875,{"date":1233,"close":1234},"2026-03-09",306.010009765625,{"date":1236,"close":1237},"2026-03-10",306.92999267578125,{"date":1239,"close":1240},"2026-03-11",308.4200134277344,{"date":1242,"close":1243},"2026-03-12",303.2099914550781,{"date":1245,"close":1246},"2026-03-13",301.4599914550781,{"date":1248,"close":1249},"2026-03-16",304.4200134277344,{"date":1251,"close":1252},"2026-03-17",309.4100036621094,{"date":1254,"close":1255},"2026-03-18",306.29998779296875,{"date":1257,"close":1258},"2026-03-19",305.7300109863281,{"date":1260,"close":1261},"2026-03-20",298.7900085449219,{"date":1263,"close":1264},"2026-03-23",299.0199890136719,{"date":1266,"close":1267},"2026-03-24",289.20001220703125,{"date":1269,"close":1270},"2026-03-25",289.5899963378906,{"date":1272,"close":1273},"2026-03-26",280.739990234375,{"date":1275,"close":1276},"2026-03-27",273.760009765625,{"date":1278,"close":1279},"2026-03-30",273.1400146484375,{"date":1281,"close":1282},"2026-03-31",286.8599853515625,{"date":1284,"close":1285},"2026-04-01",294.8999938964844,{"date":1287,"close":1288},"2026-04-02",294.4599914550781,{"date":1290,"close":1291},"2026-04-06",297.6600036621094,{"date":1293,"close":1294},"2026-04-07",303.92999267578125,{"date":1296,"close":1297},"2026-04-08",314.739990234375,{"date":1299,"close":1300},"2026-04-09",316.3699951171875,{"date":1302,"close":1303},"2026-04-10",315.7200012207031,{"date":1305,"close":1306},"2026-04-13",319.2099914550781,{"date":1308,"close":1309},"2026-04-14",330.5799865722656,{"date":1311,"close":1312},"2026-04-15",334.4700012207031,{"date":1314,"close":1315},"2026-04-16",332.7699890136719,{"date":1317,"close":1318},"2026-04-17",339.3999938964844,{"date":1320,"close":1321},"2026-04-20",335.3999938964844,{"date":1323,"close":1324},"2026-04-21",330.4700012207031,{"date":1326,"close":1327},"2026-04-22",337.7300109863281,{"date":1329,"close":1330},"2026-04-23",337.75,{"date":1332,"close":1333},"2026-04-24",342.32000732421875,{"date":1335,"close":1336},"2026-04-27",348.5199890136719,{"date":1338,"close":1339},"2026-04-28",347.5,{"date":1341,"close":1342},"2026-04-29",347.30999755859375,{"date":1344,"close":1345},"2026-04-30",381.94000244140625,{"date":1347,"close":1348},"2026-05-01",383.2200012207031,{"date":1350,"close":1351},"2026-05-04",379.6400146484375,{"date":1353,"close":1354},"2026-05-05",384.2699890136719,{"date":1356,"close":1357},"2026-05-06",395.1400146484375,{"date":1359,"close":1360},"2026-05-07",395.29998779296875,{"date":1362,"close":1363},"2026-05-08",397.04998779296875,{"date":1365,"close":1366},"2026-05-11",386.7699890136719,{"date":1368,"close":1369},"2026-05-12",383.82000732421875,{"date":1371,"close":1372},"2026-05-13",399.0400085449219,{"date":1374,"close":1375},"2026-05-14",397.1700134277344,{"date":1377,"close":1378},"2026-05-15",393.32000732421875,{"date":1380,"close":1381},"2026-05-18",393.1099853515625,{"date":1383,"close":1384},"2026-05-19",384.8999938964844,{"date":1386,"close":1384},"2026-05-20",{"date":1388,"close":1389},"2026-05-21",383.4700012207031,{"date":1391,"close":1392},"2026-05-22",379.3800048828125,{"date":1394,"close":1395},"2026-05-26",384.8399963378906,{"date":1397,"close":1398},"2026-05-27",384.8299865722656,{"date":1400,"close":1401},"2026-05-28",386.1199951171875,{"date":1403,"close":1404},"2026-05-29",376.42999267578125,{"date":1406,"close":1407},"2026-06-01",372.5799865722656,{"date":1409,"close":1410},"2026-06-02",358.3900146484375,{"date":1412,"close":1413},"2026-06-03",355.67999267578125,{"date":1415,"close":1416},"2026-06-04",368.9700012207031,{"date":1418,"close":1419},"2026-06-05",365.760009765625,{"date":1421,"close":1422},"2026-06-08",361.1700134277344,{"date":1424,"close":1425},"2026-06-09",362.2900085449219,{"date":1427,"close":1428},"2026-06-10",353.32000732421875,{"date":1430,"close":1431},"2026-06-11",356.55999755859375,{"date":40,"close":1433},358.1600036621094,{"count":41,"fetchedAt":1435,"source":35},"2026-06-13T06:02:28.469Z",1781330548421]