[{"data":1,"prerenderedAt":1571},["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-HD":25,"$fOMbdJGnw2tHS7q1Eddb50bU-iWM_x-LIVrtnrXEK1Ls":26,"ticker-mcap-HD":92,"ticker-profile-HD":101,"ticker-earnings-HD":115,"ticker-congress-HD":119},{"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":88},{"identity":28,"transactions":33,"sectorSlug":68,"relatedTickers":69},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"354950","HOME DEPOT, INC.","Retail Trade","HD",[34,47,55],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-05-26T00:00:00.000Z","0000354950-26-000117-0","4","Brown J Frank","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522371\u002F000035495026000117\u002F0000354950-26-000117-index.htm",796,"A","2026-05-21","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54,"intentLabel":45,"signalQuality":46},"2026-05-21T00:00:00.000Z","0000354950-26-000103-0","BELL FRANZISKA","EVP-Chief Technology Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2127872\u002F000035495026000103\u002F0000354950-26-000103-index.htm",51516,"2026-05-20",{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":46},"2026-04-06T00:00:00.000Z","0000354950-26-000086-0","Bastek William D","EVP, Merchandising",321.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1970134\u002F000035495026000086\u002F0000354950-26-000086-index.htm",2972,25223.9518,955884.36,"F","2026-04-03","Tax withholding","retail-trade",[70,73,76,79,82,85],{"ticker":71,"issuerName":72},"CVNA","CARVANA CO.",{"ticker":74,"issuerName":75},"W","Wayfair Inc.",{"ticker":77,"issuerName":78},"KSS","KOHLS Corp",{"ticker":80,"issuerName":81},"BROS","Dutch Bros Inc.",{"ticker":83,"issuerName":84},"AMZN","AMAZON COM INC",{"ticker":86,"issuerName":87},"WSM","WILLIAMS SONOMA INC",{"count":89,"fetchedAt":90,"source":91},3,"2026-07-28T05:10:16.961Z","sqlite",{"data":93,"meta":99},{"value":94,"quality":95,"closeDate":96,"ageDays":97,"sharesAsOf":98},335120942001.82965,"fresh","2026-07-27",1,"2026-05-19",{"count":97,"fetchedAt":100,"source":91},"2026-07-28T05:10:16.962Z",{"data":102,"meta":114},{"ticker":32,"ceo":103,"industry":104,"fullTimeEmployees":105,"ipoDate":106,"country":107,"state":108,"city":109,"website":110,"exchangeShort":25,"marketCap":25,"beta":111,"range52w":112,"fetchedAt":113},"Edward Decker","Home Improvement",472400,"1981-09-22","US","GA","Atlanta","https:\u002F\u002Fwww.homedepot.com",0.951,"289.1-426.75","2026-07-21T18:03:36.584Z",{"count":97,"fetchedAt":100,"source":91},{"data":116,"meta":118},{"ticker":32,"points":117},[],{"count":97,"fetchedAt":100,"source":91},{"data":120,"meta":1569},{"congressTrades":121,"insiderTrades":212,"priceHistory":216,"ticker":32},[122,139,154,163,172,183,191,198,204,206],{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":130,"disclosureDate":96,"filingId":131,"ingestedAt":132,"memberName":133,"memberSlug":134,"owner":135,"party":40,"sourceLink":136,"ticker":32,"transactionDate":137,"type":138},"$1,001 - $15,000",15000,8001,1001,"The Home Depot Inc","Stock","house","FL23","jared-moskowitz|HD|2026-06-17|Purchase|$1,001 - $15,000|","2026-07-27T19:05:10.008Z","Jared Moskowitz","jared-moskowitz","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034963.pdf","2026-06-17","Purchase",{"amountLabel":140,"amountMax":141,"amountMid":142,"amountMin":143,"assetDescription":127,"assetType":128,"chamber":129,"district":144,"disclosureDate":145,"filingId":146,"ingestedAt":147,"memberName":148,"memberSlug":149,"owner":150,"party":40,"sourceLink":151,"ticker":32,"transactionDate":152,"type":153},"$15,001 - $50,000",50000,32501,15001,"CT04","2026-07-21","james-a-himes|HD|2026-07-20|Sale|$15,001 - $50,000|Joint","2026-07-21T15:03:55.356Z","James A. Himes","james-a-himes","Joint","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20035047.pdf","2026-07-20","Sale",{"amountLabel":140,"amountMax":141,"amountMid":142,"amountMin":143,"assetDescription":127,"assetType":128,"chamber":129,"district":155,"disclosureDate":156,"filingId":157,"ingestedAt":158,"memberName":159,"memberSlug":160,"owner":135,"party":40,"sourceLink":161,"ticker":32,"transactionDate":162,"type":138},"CA17","2026-07-08","ro-khanna|HD|2026-06-02|Purchase|$15,001 - $50,000|","2026-07-09T11:00:44.780Z","Ro Khanna","ro-khanna","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116206.pdf","2026-06-02",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":164,"disclosureDate":165,"filingId":166,"ingestedAt":167,"memberName":168,"memberSlug":169,"owner":135,"party":40,"sourceLink":170,"ticker":32,"transactionDate":171,"type":138},"TX37","2026-07-07","lloyd-doggett|HD|2026-06-18|Purchase|$1,001 - $15,000|","2026-07-07T17:01:05.567Z","Lloyd Doggett","lloyd-doggett","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034923.pdf","2026-06-18",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":173,"assetType":128,"chamber":129,"district":174,"disclosureDate":175,"filingId":176,"ingestedAt":177,"memberName":178,"memberSlug":179,"owner":135,"party":180,"sourceLink":181,"ticker":32,"transactionDate":182,"type":138},"The Home Depot Inc (1)","OH02","2026-05-29","david-taylor|HD|2026-05-15|Purchase|$1,001 - $15,000|","2026-05-29T15:00:41.497Z","David Taylor","david-taylor","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034650.pdf","2026-05-15",{"amountLabel":140,"amountMax":141,"amountMid":142,"amountMin":143,"assetDescription":127,"assetType":128,"chamber":129,"district":184,"disclosureDate":54,"filingId":185,"ingestedAt":186,"memberName":187,"memberSlug":188,"owner":150,"party":40,"sourceLink":189,"ticker":32,"transactionDate":190,"type":153},"NJ05","josh-gottheimer|HD|2026-04-09|Sale|$15,001 - $50,000|Joint","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-09",{"amountLabel":140,"amountMax":141,"amountMid":142,"amountMin":143,"assetDescription":127,"assetType":128,"chamber":129,"district":155,"disclosureDate":192,"filingId":193,"ingestedAt":194,"memberName":159,"memberSlug":160,"owner":195,"party":40,"sourceLink":196,"ticker":32,"transactionDate":197,"type":138},"2026-05-13","ro-khanna|HD|2026-04-13|Purchase|$15,001 - $50,000|Spouse","2026-05-14T10:31:23.022Z","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115822.pdf","2026-04-13",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":174,"disclosureDate":199,"filingId":200,"ingestedAt":201,"memberName":178,"memberSlug":179,"owner":135,"party":180,"sourceLink":202,"ticker":32,"transactionDate":203,"type":138},"2026-05-08","david-taylor|HD|2026-04-27|Purchase|$1,001 - $15,000|","2026-05-08T19:23:40.093Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034489.pdf","2026-04-27",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":174,"disclosureDate":199,"filingId":205,"ingestedAt":201,"memberName":178,"memberSlug":179,"owner":135,"party":180,"sourceLink":202,"ticker":32,"transactionDate":203,"type":153},"david-taylor|HD|2026-04-27|Sale|$1,001 - $15,000|",{"amountLabel":123,"amountMax":124,"amountMid":125,"amountMin":126,"assetDescription":127,"assetType":128,"chamber":129,"district":130,"disclosureDate":207,"filingId":208,"ingestedAt":209,"memberName":133,"memberSlug":134,"owner":135,"party":40,"sourceLink":210,"ticker":32,"transactionDate":211,"type":138},"2026-05-01","jared-moskowitz|HD|2026-03-31|Purchase|$1,001 - $15,000|","2026-05-05T11:02:11.453Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034274.pdf","2026-03-31",[213,214,215],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":52,"shares":53,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":54},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":58,"ownerTitle":59,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},[217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1371,1374,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1405,1408,1411,1414,1416,1419,1422,1425,1428,1430,1433,1436,1438,1441,1443,1446,1448,1450,1452,1455,1458,1461,1464,1466,1469,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1505,1508,1511,1514,1516,1519,1522,1524,1526,1529,1532,1534,1536,1539,1542,1545,1548,1551,1554,1557,1559,1561,1564,1567],{"date":218,"close":219},"2021-07-30",328.19000244140625,{"date":221,"close":222},"2021-08-06",329.8399963378906,{"date":224,"close":225},"2021-08-13",331.32000732421875,{"date":227,"close":228},"2021-08-20",329.239990234375,{"date":230,"close":231},"2021-08-27",323.3800048828125,{"date":233,"close":234},"2021-09-03",330.3399963378906,{"date":236,"close":237},"2021-09-10",331.95001220703125,{"date":239,"close":240},"2021-09-17",335.6700134277344,{"date":242,"close":243},"2021-09-24",337.489990234375,{"date":245,"close":246},"2021-10-01",329.8599853515625,{"date":248,"close":249},"2021-10-08",334.3399963378906,{"date":251,"close":252},"2021-10-15",350.4100036621094,{"date":254,"close":255},"2021-10-22",365.989990234375,{"date":257,"close":258},"2021-10-29",371.739990234375,{"date":260,"close":261},"2021-11-05",368.3999938964844,{"date":263,"close":264},"2021-11-12",372.6300048828125,{"date":266,"close":267},"2021-11-19",408.69000244140625,{"date":269,"close":270},"2021-11-26",402.70001220703125,{"date":272,"close":273},"2021-12-03",407.80999755859375,{"date":275,"close":276},"2021-12-10",415.3999938964844,{"date":278,"close":279},"2021-12-17",387.9800109863281,{"date":281,"close":282},"2021-12-23",397.07000732421875,{"date":284,"close":285},"2021-12-31",415.010009765625,{"date":287,"close":288},"2022-01-07",393.6099853515625,{"date":290,"close":291},"2022-01-14",372,{"date":293,"close":294},"2022-01-21",349.1000061035156,{"date":296,"close":297},"2022-01-28",366.5400085449219,{"date":299,"close":300},"2022-02-04",359.6700134277344,{"date":302,"close":303},"2022-02-11",350.2900085449219,{"date":305,"close":306},"2022-02-18",346.8699951171875,{"date":308,"close":309},"2022-02-25",316.6499938964844,{"date":311,"close":312},"2022-03-04",324.260009765625,{"date":314,"close":315},"2022-03-11",316.7900085449219,{"date":317,"close":318},"2022-03-18",340.739990234375,{"date":320,"close":321},"2022-03-25",310.67999267578125,{"date":323,"close":324},"2022-04-01",301.8900146484375,{"date":326,"close":327},"2022-04-08",311.1099853515625,{"date":329,"close":330},"2022-04-14",304.5199890136719,{"date":332,"close":333},"2022-04-22",300.1099853515625,{"date":335,"close":336},"2022-04-29",300.3999938964844,{"date":338,"close":339},"2022-05-06",294.30999755859375,{"date":341,"close":342},"2022-05-13",296.0299987792969,{"date":344,"close":345},"2022-05-20",287.19000244140625,{"date":347,"close":348},"2022-05-27",308.4599914550781,{"date":350,"close":351},"2022-06-03",305.0799865722656,{"date":353,"close":354},"2022-06-10",289.239990234375,{"date":356,"close":357},"2022-06-17",270.7300109863281,{"date":359,"close":360},"2022-06-24",283,{"date":362,"close":363},"2022-07-01",279.0799865722656,{"date":365,"close":366},"2022-07-08",286.4700012207031,{"date":368,"close":369},"2022-07-15",292.4100036621094,{"date":371,"close":372},"2022-07-22",306.5899963378906,{"date":374,"close":375},"2022-07-29",300.94000244140625,{"date":377,"close":378},"2022-08-05",309.69000244140625,{"date":380,"close":381},"2022-08-12",314.8900146484375,{"date":383,"close":384},"2022-08-19",321.32000732421875,{"date":386,"close":387},"2022-08-26",298.1000061035156,{"date":389,"close":390},"2022-09-02",291.8999938964844,{"date":392,"close":393},"2022-09-09",299.7699890136719,{"date":395,"close":396},"2022-09-16",275.9700012207031,{"date":398,"close":399},"2022-09-23",270.94000244140625,{"date":401,"close":402},"2022-09-30",275.94000244140625,{"date":404,"close":405},"2022-10-07",284.32000732421875,{"date":407,"close":408},"2022-10-14",276.42999267578125,{"date":410,"close":411},"2022-10-21",275.5299987792969,{"date":413,"close":414},"2022-10-28",298.6499938964844,{"date":416,"close":417},"2022-11-04",284.0299987792969,{"date":419,"close":420},"2022-11-11",314.94000244140625,{"date":422,"close":423},"2022-11-18",313.17999267578125,{"date":425,"close":426},"2022-11-25",326.3800048828125,{"date":428,"close":429},"2022-12-02",327.989990234375,{"date":431,"close":432},"2022-12-09",320.4800109863281,{"date":434,"close":435},"2022-12-16",323.3399963378906,{"date":437,"close":438},"2022-12-23",318.7300109863281,{"date":440,"close":441},"2022-12-30",315.8599853515625,{"date":443,"close":444},"2023-01-06",317.5299987792969,{"date":446,"close":447},"2023-01-13",331.2099914550781,{"date":449,"close":450},"2023-01-20",315,{"date":452,"close":453},"2023-01-27",316.69000244140625,{"date":455,"close":456},"2023-02-03",331.5,{"date":458,"close":459},"2023-02-10",316.5400085449219,{"date":461,"close":462},"2023-02-17",317.95001220703125,{"date":464,"close":465},"2023-02-24",296.6600036621094,{"date":467,"close":468},"2023-03-03",298.45001220703125,{"date":470,"close":471},"2023-03-10",286.30999755859375,{"date":473,"close":474},"2023-03-17",288.3900146484375,{"date":476,"close":477},"2023-03-24",283.0199890136719,{"date":479,"close":480},"2023-03-31",295.1199951171875,{"date":482,"close":483},"2023-04-06",288.6099853515625,{"date":485,"close":486},"2023-04-14",292.19000244140625,{"date":488,"close":489},"2023-04-21",300.0400085449219,{"date":491,"close":492},"2023-04-28",300.5400085449219,{"date":494,"close":495},"2023-05-05",289.6199951171875,{"date":497,"close":498},"2023-05-12",290.4700012207031,{"date":500,"close":501},"2023-05-19",290.8800048828125,{"date":503,"close":504},"2023-05-26",292.8299865722656,{"date":506,"close":507},"2023-06-02",295.94000244140625,{"date":509,"close":510},"2023-06-09",297.3500061035156,{"date":512,"close":513},"2023-06-16",300.3800048828125,{"date":515,"close":516},"2023-06-23",300.80999755859375,{"date":518,"close":519},"2023-06-30",310.6400146484375,{"date":521,"close":522},"2023-07-07",302.80999755859375,{"date":524,"close":525},"2023-07-14",316.5,{"date":527,"close":528},"2023-07-21",320.4700012207031,{"date":530,"close":531},"2023-07-28",331.3699951171875,{"date":533,"close":534},"2023-08-04",326.42999267578125,{"date":536,"close":537},"2023-08-11",331.1099853515625,{"date":539,"close":540},"2023-08-18",327.3699951171875,{"date":542,"close":543},"2023-08-25",322.8599853515625,{"date":545,"close":546},"2023-09-01",333.0799865722656,{"date":548,"close":549},"2023-09-08",328.7099914550781,{"date":551,"close":552},"2023-09-15",321.3999938964844,{"date":554,"close":555},"2023-09-22",305.7300109863281,{"date":557,"close":558},"2023-09-29",302.1600036621094,{"date":560,"close":561},"2023-10-06",292.82000732421875,{"date":563,"close":564},"2023-10-13",291.9200134277344,{"date":566,"close":567},"2023-10-20",286.4100036621094,{"date":569,"close":570},"2023-10-27",276.4599914550781,{"date":572,"close":573},"2023-11-03",295.6099853515625,{"date":575,"close":576},"2023-11-10",291.5899963378906,{"date":578,"close":579},"2023-11-17",307.2699890136719,{"date":581,"close":582},"2023-11-24",310.70001220703125,{"date":584,"close":585},"2023-12-01",319.6199951171875,{"date":587,"close":588},"2023-12-08",326.4700012207031,{"date":590,"close":591},"2023-12-15",354,{"date":593,"close":594},"2023-12-22",348.5899963378906,{"date":596,"close":597},"2023-12-29",346.54998779296875,{"date":599,"close":600},"2024-01-05",342.94000244140625,{"date":602,"close":603},"2024-01-12",355.7099914550781,{"date":605,"close":606},"2024-01-19",362.4100036621094,{"date":608,"close":609},"2024-01-26",355.29998779296875,{"date":611,"close":612},"2024-02-02",357.2300109863281,{"date":614,"close":615},"2024-02-09",363.1499938964844,{"date":617,"close":618},"2024-02-16",362.3500061035156,{"date":620,"close":621},"2024-02-23",371.9599914550781,{"date":623,"close":624},"2024-03-01",384.45001220703125,{"date":626,"close":627},"2024-03-08",373.3500061035156,{"date":629,"close":630},"2024-03-15",373.2300109863281,{"date":632,"close":633},"2024-03-22",390.2799987792969,{"date":635,"close":636},"2024-03-28",383.6000061035156,{"date":638,"close":639},"2024-04-05",357.8699951171875,{"date":641,"close":642},"2024-04-12",342.8699951171875,{"date":644,"close":645},"2024-04-19",335.3599853515625,{"date":647,"close":648},"2024-04-26",335.0899963378906,{"date":650,"close":651},"2024-05-03",342.8500061035156,{"date":653,"close":654},"2024-05-10",346.42999267578125,{"date":656,"close":657},"2024-05-17",344.2099914550781,{"date":659,"close":660},"2024-05-24",325.1000061035156,{"date":662,"close":663},"2024-05-31",334.8699951171875,{"date":665,"close":666},"2024-06-07",327.0299987792969,{"date":668,"close":669},"2024-06-14",346.8399963378906,{"date":671,"close":672},"2024-06-21",355.79998779296875,{"date":674,"close":675},"2024-06-28",344.239990234375,{"date":677,"close":678},"2024-07-05",334.5799865722656,{"date":680,"close":681},"2024-07-12",359.7699890136719,{"date":683,"close":684},"2024-07-19",363.3599853515625,{"date":686,"close":687},"2024-07-26",359.510009765625,{"date":689,"close":690},"2024-08-02",355.42999267578125,{"date":692,"close":693},"2024-08-09",348.6400146484375,{"date":695,"close":696},"2024-08-16",362.05999755859375,{"date":698,"close":699},"2024-08-23",375.5899963378906,{"date":701,"close":702},"2024-08-30",368.5,{"date":704,"close":705},"2024-09-06",360.04998779296875,{"date":707,"close":708},"2024-09-13",379.989990234375,{"date":710,"close":711},"2024-09-20",389.8599853515625,{"date":713,"close":714},"2024-09-27",399.5299987792969,{"date":716,"close":717},"2024-10-04",408.3599853515625,{"date":719,"close":720},"2024-10-11",411.8999938964844,{"date":722,"close":723},"2024-10-18",415,{"date":725,"close":726},"2024-10-25",398.9100036621094,{"date":728,"close":729},"2024-11-01",392.5899963378906,{"date":731,"close":732},"2024-11-08",405.8999938964844,{"date":734,"close":735},"2024-11-15",408.17999267578125,{"date":737,"close":738},"2024-11-22",420,{"date":740,"close":741},"2024-11-29",429.1300048828125,{"date":743,"close":744},"2024-12-06",431.3699951171875,{"date":746,"close":747},"2024-12-13",416.9800109863281,{"date":749,"close":750},"2024-12-20",392.6000061035156,{"date":752,"close":753},"2024-12-27",392.8599853515625,{"date":755,"close":756},"2025-01-03",389.17999267578125,{"date":758,"close":759},"2025-01-10",389.8900146484375,{"date":761,"close":762},"2025-01-17",409.3800048828125,{"date":764,"close":765},"2025-01-24",414.5,{"date":767,"close":768},"2025-01-31",411.9800109863281,{"date":770,"close":771},"2025-02-07",407.3699951171875,{"date":773,"close":774},"2025-02-14",409.5,{"date":776,"close":777},"2025-02-21",385.29998779296875,{"date":779,"close":780},"2025-02-28",396.6000061035156,{"date":782,"close":783},"2025-03-07",376.79998779296875,{"date":785,"close":786},"2025-03-14",351.30999755859375,{"date":788,"close":789},"2025-03-21",351.1499938964844,{"date":791,"close":792},"2025-03-28",358.1499938964844,{"date":794,"close":795},"2025-04-04",353.8999938964844,{"date":797,"close":798},"2025-04-11",353.8599853515625,{"date":800,"close":801},"2025-04-17",355.05999755859375,{"date":803,"close":804},"2025-04-25",357.5799865722656,{"date":806,"close":807},"2025-05-02",364.5199890136719,{"date":809,"close":810},"2025-05-09",362.7099914550781,{"date":812,"close":813},"2025-05-16",380.7799987792969,{"date":815,"close":810},"2025-05-23",{"date":817,"close":818},"2025-05-30",368.2900085449219,{"date":820,"close":821},"2025-06-06",367.3299865722656,{"date":823,"close":824},"2025-06-13",354.6600036621094,{"date":826,"close":827},"2025-06-20",349.6199951171875,{"date":829,"close":830},"2025-06-27",368.739990234375,{"date":832,"close":833},"2025-07-03",371.67999267578125,{"date":835,"close":836},"2025-07-11",370.07000732421875,{"date":838,"close":839},"2025-07-18",359.3999938964844,{"date":841,"close":842},"2025-07-25",375.3399963378906,{"date":844,"close":845},"2025-07-28",377.2300109863281,{"date":847,"close":848},"2025-07-29",377.3399963378906,{"date":850,"close":851},"2025-07-30",372.0799865722656,{"date":853,"close":854},"2025-07-31",367.510009765625,{"date":856,"close":857},"2025-08-01",373.6600036621094,{"date":859,"close":860},"2025-08-04",380.82000732421875,{"date":862,"close":863},"2025-08-05",385.4100036621094,{"date":865,"close":866},"2025-08-06",386.79998779296875,{"date":868,"close":869},"2025-08-07",386.1700134277344,{"date":871,"close":872},"2025-08-08",387.8500061035156,{"date":874,"close":875},"2025-08-11",387.5299987792969,{"date":877,"close":878},"2025-08-12",396,{"date":880,"close":881},"2025-08-13",407.17999267578125,{"date":883,"close":884},"2025-08-14",400.32000732421875,{"date":886,"close":887},"2025-08-15",399.3800048828125,{"date":889,"close":890},"2025-08-18",394.70001220703125,{"date":892,"close":893},"2025-08-19",407.20001220703125,{"date":895,"close":896},"2025-08-20",401.739990234375,{"date":898,"close":899},"2025-08-21",397.70001220703125,{"date":901,"close":902},"2025-08-22",412.7900085449219,{"date":904,"close":905},"2025-08-25",408.8999938964844,{"date":907,"close":908},"2025-08-26",407.5400085449219,{"date":910,"close":911},"2025-08-27",408.239990234375,{"date":913,"close":914},"2025-08-28",407.45001220703125,{"date":916,"close":917},"2025-08-29",406.7699890136719,{"date":919,"close":920},"2025-09-02",406.30999755859375,{"date":922,"close":923},"2025-09-03",407.7099914550781,{"date":925,"close":926},"2025-09-04",411.69000244140625,{"date":928,"close":929},"2025-09-05",418.95001220703125,{"date":931,"close":932},"2025-09-08",419.94000244140625,{"date":934,"close":935},"2025-09-09",415.3399963378906,{"date":937,"close":938},"2025-09-10",413.2300109863281,{"date":940,"close":941},"2025-09-11",423.4200134277344,{"date":943,"close":944},"2025-09-12",422.69000244140625,{"date":946,"close":947},"2025-09-15",422.7099914550781,{"date":949,"close":950},"2025-09-16",421.45001220703125,{"date":952,"close":953},"2025-09-17",417,{"date":955,"close":956},"2025-09-18",417.4800109863281,{"date":958,"close":959},"2025-09-19",415.69000244140625,{"date":961,"close":962},"2025-09-22",412,{"date":964,"close":965},"2025-09-23",410.9100036621094,{"date":967,"close":968},"2025-09-24",409.7699890136719,{"date":970,"close":914},"2025-09-25",{"date":972,"close":973},"2025-09-26",410.0899963378906,{"date":975,"close":976},"2025-09-29",406.79998779296875,{"date":978,"close":979},"2025-09-30",405.19000244140625,{"date":981,"close":982},"2025-10-01",397.0199890136719,{"date":984,"close":985},"2025-10-02",395.010009765625,{"date":987,"close":988},"2025-10-03",395.05999755859375,{"date":990,"close":991},"2025-10-06",389.3299865722656,{"date":993,"close":994},"2025-10-07",386.80999755859375,{"date":996,"close":997},"2025-10-08",383.7900085449219,{"date":999,"close":1000},"2025-10-09",377.69000244140625,{"date":1002,"close":1003},"2025-10-10",375.75,{"date":1005,"close":1006},"2025-10-13",379.3699951171875,{"date":1008,"close":1009},"2025-10-14",387.7200012207031,{"date":1011,"close":1012},"2025-10-15",388.29998779296875,{"date":1014,"close":1015},"2025-10-16",387.3900146484375,{"date":1017,"close":1018},"2025-10-17",391.8999938964844,{"date":1020,"close":1021},"2025-10-20",388.8900146484375,{"date":1023,"close":1024},"2025-10-21",390.8999938964844,{"date":1026,"close":1027},"2025-10-22",388.9700012207031,{"date":1029,"close":1030},"2025-10-23",385.0299987792969,{"date":1032,"close":1033},"2025-10-24",386.67999267578125,{"date":1035,"close":1036},"2025-10-27",385.2699890136719,{"date":1038,"close":1039},"2025-10-28",385.75,{"date":1041,"close":1042},"2025-10-29",378.0400085449219,{"date":1044,"close":1045},"2025-10-30",379.54998779296875,{"date":1047,"close":1048},"2025-10-31",379.5899963378906,{"date":1050,"close":1051},"2025-11-03",378.3500061035156,{"date":1053,"close":1054},"2025-11-04",383.0799865722656,{"date":1056,"close":1057},"2025-11-05",373.8399963378906,{"date":1059,"close":1060},"2025-11-06",369.07000732421875,{"date":1062,"close":1063},"2025-11-07",371.1099853515625,{"date":1065,"close":1066},"2025-11-10",370.42999267578125,{"date":1068,"close":1069},"2025-11-11",374.239990234375,{"date":1071,"close":1072},"2025-11-12",371.1300048828125,{"date":1074,"close":1075},"2025-11-13",368.07000732421875,{"date":1077,"close":1078},"2025-11-14",362.3599853515625,{"date":1080,"close":1081},"2025-11-17",358.0299987792969,{"date":1083,"close":1084},"2025-11-18",336.4800109863281,{"date":1086,"close":1087},"2025-11-19",334.5,{"date":1089,"close":1090},"2025-11-20",332.3800048828125,{"date":1092,"close":1093},"2025-11-21",343.32000732421875,{"date":1095,"close":1096},"2025-11-24",336.5799865722656,{"date":1098,"close":1099},"2025-11-25",351.07000732421875,{"date":1101,"close":1102},"2025-11-26",355.4700012207031,{"date":1104,"close":1105},"2025-11-28",356.9200134277344,{"date":1107,"close":1108},"2025-12-01",357.3299865722656,{"date":1110,"close":1111},"2025-12-02",354.0299987792969,{"date":1113,"close":1114},"2025-12-03",357.9100036621094,{"date":1116,"close":1117},"2025-12-04",351.1700134277344,{"date":1119,"close":1120},"2025-12-05",354.6099853515625,{"date":1122,"close":1123},"2025-12-08",349.9100036621094,{"date":1125,"close":1126},"2025-12-09",345.2699890136719,{"date":1128,"close":1129},"2025-12-10",351.1300048828125,{"date":1131,"close":1132},"2025-12-11",357.4599914550781,{"date":1134,"close":1135},"2025-12-12",359.6499938964844,{"date":1137,"close":1138},"2025-12-15",356.989990234375,{"date":1140,"close":1141},"2025-12-16",352.67999267578125,{"date":1143,"close":1144},"2025-12-17",356.75,{"date":1146,"close":1147},"2025-12-18",354.989990234375,{"date":1149,"close":1150},"2025-12-19",345,{"date":1152,"close":1153},"2025-12-22",346.3900146484375,{"date":1155,"close":1156},"2025-12-23",344.9700012207031,{"date":1158,"close":1159},"2025-12-24",347.3399963378906,{"date":1161,"close":1162},"2025-12-26",349.7799987792969,{"date":1164,"close":1165},"2025-12-29",347.45001220703125,{"date":1167,"close":1168},"2025-12-30",346.3500061035156,{"date":1170,"close":1171},"2025-12-31",344.1000061035156,{"date":1173,"close":1174},"2026-01-02",345.82000732421875,{"date":1176,"close":1177},"2026-01-05",344.0899963378906,{"date":1179,"close":1180},"2026-01-06",349.2900085449219,{"date":1182,"close":1183},"2026-01-07",349.05999755859375,{"date":1185,"close":1186},"2026-01-08",359.55999755859375,{"date":1188,"close":1189},"2026-01-09",374.6400146484375,{"date":1191,"close":1192},"2026-01-12",374.94000244140625,{"date":1194,"close":1195},"2026-01-13",379.739990234375,{"date":1197,"close":1198},"2026-01-14",375.95001220703125,{"date":1200,"close":1201},"2026-01-15",379.1600036621094,{"date":1203,"close":1204},"2026-01-16",380.1700134277344,{"date":1206,"close":1207},"2026-01-20",375.1099853515625,{"date":1209,"close":1210},"2026-01-21",384.6400146484375,{"date":1212,"close":1213},"2026-01-22",381.0299987792969,{"date":1215,"close":1216},"2026-01-23",383.7699890136719,{"date":1218,"close":1219},"2026-01-26",386.5299987792969,{"date":1221,"close":1222},"2026-01-27",380.3599853515625,{"date":1224,"close":1225},"2026-01-28",375.29998779296875,{"date":1227,"close":1228},"2026-01-29",371.80999755859375,{"date":1230,"close":1231},"2026-01-30",374.5899963378906,{"date":1233,"close":1234},"2026-02-02",378.1199951171875,{"date":1236,"close":1237},"2026-02-03",381.1000061035156,{"date":1239,"close":1240},"2026-02-04",387.20001220703125,{"date":1242,"close":1243},"2026-02-05",382.3699951171875,{"date":1245,"close":1246},"2026-02-06",385.1499938964844,{"date":1248,"close":1249},"2026-02-09",381,{"date":1251,"close":1252},"2026-02-10",389.67999267578125,{"date":1254,"close":1255},"2026-02-11",390.67999267578125,{"date":1257,"close":1258},"2026-02-12",390.2200012207031,{"date":1260,"close":1261},"2026-02-13",391.04998779296875,{"date":1263,"close":1264},"2026-02-17",383.0400085449219,{"date":1266,"close":1267},"2026-02-18",383.5199890136719,{"date":1269,"close":1270},"2026-02-19",378.5799865722656,{"date":1272,"close":1273},"2026-02-20",382.25,{"date":1275,"close":1276},"2026-02-23",376.989990234375,{"date":1278,"close":1279},"2026-02-24",384.4800109863281,{"date":1281,"close":1282},"2026-02-25",375.57000732421875,{"date":1284,"close":1285},"2026-02-26",375.0899963378906,{"date":1287,"close":1288},"2026-02-27",380.7200012207031,{"date":1290,"close":1291},"2026-03-02",370.80999755859375,{"date":1293,"close":1294},"2026-03-03",366.9200134277344,{"date":1296,"close":1297},"2026-03-04",369.1099853515625,{"date":1299,"close":1300},"2026-03-05",361.67999267578125,{"date":1302,"close":1303},"2026-03-06",357.9200134277344,{"date":1305,"close":1306},"2026-03-09",353.55999755859375,{"date":1308,"close":1309},"2026-03-10",357.1499938964844,{"date":1311,"close":1312},"2026-03-11",350.8399963378906,{"date":1314,"close":1315},"2026-03-12",338.92999267578125,{"date":1317,"close":1318},"2026-03-13",339.0299987792969,{"date":1320,"close":1321},"2026-03-16",342.5799865722656,{"date":1323,"close":1324},"2026-03-17",341.42999267578125,{"date":1326,"close":1327},"2026-03-18",330.92999267578125,{"date":1329,"close":1330},"2026-03-19",328.2099914550781,{"date":1332,"close":1333},"2026-03-20",320.75,{"date":1335,"close":1336},"2026-03-23",330.8999938964844,{"date":1338,"close":1339},"2026-03-24",330.9100036621094,{"date":1341,"close":1342},"2026-03-25",332.510009765625,{"date":1344,"close":1345},"2026-03-26",328.42999267578125,{"date":1347,"close":1348},"2026-03-27",321.6499938964844,{"date":1350,"close":1351},"2026-03-30",323.5,{"date":211,"close":1353},328.8900146484375,{"date":1355,"close":1356},"2026-04-01",329.55999755859375,{"date":1358,"close":1359},"2026-04-02",321.6300048828125,{"date":1361,"close":1362},"2026-04-06",326.6499938964844,{"date":1364,"close":1365},"2026-04-07",318.7699890136719,{"date":1367,"close":1368},"2026-04-08",336.1600036621094,{"date":190,"close":1370},339.5799865722656,{"date":1372,"close":1373},"2026-04-10",337.3399963378906,{"date":197,"close":1375},341.1600036621094,{"date":1377,"close":1378},"2026-04-14",342.7099914550781,{"date":1380,"close":1381},"2026-04-15",338.9100036621094,{"date":1383,"close":1384},"2026-04-16",337.1499938964844,{"date":1386,"close":1387},"2026-04-17",349.3999938964844,{"date":1389,"close":1390},"2026-04-20",350.989990234375,{"date":1392,"close":1393},"2026-04-21",343.9200134277344,{"date":1395,"close":1396},"2026-04-22",339.5,{"date":1398,"close":1399},"2026-04-23",340.1600036621094,{"date":1401,"close":1402},"2026-04-24",335.8900146484375,{"date":203,"close":1404},332.29998779296875,{"date":1406,"close":1407},"2026-04-28",329.05999755859375,{"date":1409,"close":1410},"2026-04-29",322.80999755859375,{"date":1412,"close":1413},"2026-04-30",328.79998779296875,{"date":207,"close":1415},323.8800048828125,{"date":1417,"close":1418},"2026-05-04",312.4200134277344,{"date":1420,"close":1421},"2026-05-05",315.4200134277344,{"date":1423,"close":1424},"2026-05-06",323.04998779296875,{"date":1426,"close":1427},"2026-05-07",322.6400146484375,{"date":199,"close":1429},317.45001220703125,{"date":1431,"close":1432},"2026-05-11",311.3999938964844,{"date":1434,"close":1435},"2026-05-12",310.4599914550781,{"date":192,"close":1437},302.54998779296875,{"date":1439,"close":1440},"2026-05-14",304.3500061035156,{"date":182,"close":1442},297.510009765625,{"date":1444,"close":1445},"2026-05-18",299.80999755859375,{"date":98,"close":1447},302.44000244140625,{"date":54,"close":1449},310.5799865722656,{"date":44,"close":1451},313.7799987792969,{"date":1453,"close":1454},"2026-05-22",313.07000732421875,{"date":1456,"close":1457},"2026-05-26",310.5400085449219,{"date":1459,"close":1460},"2026-05-27",317.8500061035156,{"date":1462,"close":1463},"2026-05-28",321.2099914550781,{"date":175,"close":1465},317.1400146484375,{"date":1467,"close":1468},"2026-06-01",310.69000244140625,{"date":162,"close":1470},311.5199890136719,{"date":1472,"close":1473},"2026-06-03",312.9700012207031,{"date":1475,"close":1476},"2026-06-04",309.95001220703125,{"date":1478,"close":1479},"2026-06-05",310.7799987792969,{"date":1481,"close":1482},"2026-06-08",309.7099914550781,{"date":1484,"close":1485},"2026-06-09",321.3299865722656,{"date":1487,"close":1488},"2026-06-10",318.9200134277344,{"date":1490,"close":1491},"2026-06-11",326.010009765625,{"date":1493,"close":1494},"2026-06-12",328.3900146484375,{"date":1496,"close":1497},"2026-06-15",329.82000732421875,{"date":1499,"close":1500},"2026-06-16",337.0899963378906,{"date":137,"close":1502},327.4800109863281,{"date":171,"close":1504},334.2799987792969,{"date":1506,"close":1507},"2026-06-22",326.6199951171875,{"date":1509,"close":1510},"2026-06-23",324.45001220703125,{"date":1512,"close":1513},"2026-06-24",342.8599853515625,{"date":1515,"close":1150},"2026-06-25",{"date":1517,"close":1518},"2026-06-26",348.8599853515625,{"date":1520,"close":1521},"2026-06-29",350.80999755859375,{"date":1523,"close":1141},"2026-06-30",{"date":1525,"close":1312},"2026-07-01",{"date":1527,"close":1528},"2026-07-02",357.8999938964844,{"date":1530,"close":1531},"2026-07-06",350.6499938964844,{"date":165,"close":1533},345.2099914550781,{"date":156,"close":1535},336.2099914550781,{"date":1537,"close":1538},"2026-07-09",338.7300109863281,{"date":1540,"close":1541},"2026-07-10",343.29998779296875,{"date":1543,"close":1544},"2026-07-13",337.1099853515625,{"date":1546,"close":1547},"2026-07-14",337.739990234375,{"date":1549,"close":1550},"2026-07-15",341.44000244140625,{"date":1552,"close":1553},"2026-07-16",348.0199890136719,{"date":1555,"close":1556},"2026-07-17",338.8699951171875,{"date":152,"close":1558},333.0400085449219,{"date":145,"close":1560},331.6000061035156,{"date":1562,"close":1563},"2026-07-22",331.45001220703125,{"date":1565,"close":1566},"2026-07-23",324.7099914550781,{"date":96,"close":1568},336.0899963378906,{"count":97,"fetchedAt":1570,"source":91},"2026-07-28T05:10:16.968Z",1785215416926]