[{"data":1,"prerenderedAt":1584},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-congress-IFNNY":25,"ticker-reddit-IFNNY":1568,"ticker-mcap-IFNNY":1569,"ticker-profile-IFNNY":1574,"ticker-earnings-IFNNY":1577,"i-lucide:download":1582},{"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":1564},{"congressTrades":27,"insiderTrades":219,"priceHistory":220,"ticker":45},[28,48,51,56,58,73,78,84,89,95,98,104,109,112,118,127,132,137,151,156,159,164,169,178,184,189,198,203,209],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$15,001 - $50,000",50000,32501,15001,"Infineon Technologies AG","Stock","house","TX10","2026-07-13","michael-mccaul|IFNNY|2026-06-09|Purchase|$15,001 - $50,000|Spouse|Stock","2026-07-14T14:01:01.293Z","Michael McCaul","michael-mccaul","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116211.pdf","IFNNY","2026-06-09","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":50,"type":47},"michael-mccaul|IFNNY|2026-06-15|Purchase|$15,001 - $50,000|Spouse|Stock","2026-06-15",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":52,"ingestedAt":53,"memberName":54,"memberSlug":55,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":50,"type":47},"michael-t-mccaul|IFNNY|2026-06-15|Purchase|$15,001 - $50,000|Spouse|Stock","2026-09-05T19:19:34.868Z","Michael T. McCaul","michael-t-mccaul",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":57,"ingestedAt":53,"memberName":54,"memberSlug":55,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"michael-t-mccaul|IFNNY|2026-06-09|Purchase|$15,001 - $50,000|Spouse|Stock",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":64,"filingId":65,"ingestedAt":66,"memberName":67,"memberSlug":68,"owner":69,"party":70,"sourceLink":71,"ticker":45,"transactionDate":72,"type":47},"$1,001 - $15,000",15000,8001,1001,"NJ05","2026-05-20","josh-gottheimer|IFNNY|2026-04-13|Purchase|$1,001 - $15,000|Joint|Stock","2026-05-20T17:37:11.653Z","Josh Gottheimer","josh-gottheimer","Joint","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034585.pdf","2026-04-13",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":64,"filingId":74,"ingestedAt":75,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":71,"ticker":45,"transactionDate":72,"type":47},"josh-s-gottheimer|IFNNY|2026-04-13|Purchase|$1,001 - $15,000|Joint|Stock","2026-09-05T19:14:02.536Z","Josh S. Gottheimer","josh-s-gottheimer",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":79,"filingId":80,"ingestedAt":75,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":81,"ticker":45,"transactionDate":82,"type":83},"2026-04-09","josh-s-gottheimer|IFNNY|2026-03-12|Sale|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034305.pdf","2026-03-12","Sale",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":85,"filingId":86,"ingestedAt":75,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":87,"ticker":45,"transactionDate":88,"type":47},"2026-03-17","josh-s-gottheimer|IFNNY|2026-02-27|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034130.pdf","2026-02-27",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":90,"filingId":91,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":93,"ticker":45,"transactionDate":94,"type":83},"2025-04-11","josh-s-gottheimer|IFNNY|2025-03-14|Sale|$1,001 - $15,000|Joint|Stock","2026-09-05T19:19:43.727Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20029083.pdf","2025-03-14",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":90,"filingId":96,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":93,"ticker":45,"transactionDate":97,"type":83},"josh-s-gottheimer|IFNNY|2025-03-13|Sale|$1,001 - $15,000|Joint|Stock","2025-03-13",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":99,"filingId":100,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":101,"ticker":45,"transactionDate":102,"type":103},"2025-03-06","josh-s-gottheimer|IFNNY|2025-02-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20027901.pdf","2025-02-21","Other",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":105,"filingId":106,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":107,"ticker":45,"transactionDate":108,"type":103},"2024-07-09","josh-s-gottheimer|IFNNY|2024-06-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025419.pdf","2024-06-21",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":105,"filingId":110,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":107,"ticker":45,"transactionDate":111,"type":103},"josh-s-gottheimer|IFNNY|2024-06-12|Sale (Partial)|$1,001 - $15,000|Joint|Stock","2024-06-12",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":113,"assetType":34,"chamber":35,"district":63,"disclosureDate":114,"filingId":115,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":116,"ticker":45,"transactionDate":117,"type":103},"Infineon Technologies AG (IFNNY)","2023-08-21","josh-s-gottheimer|IFNNY|2023-07-18|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023500.pdf","2023-07-18",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":119,"disclosureDate":120,"filingId":121,"ingestedAt":122,"memberName":123,"memberSlug":124,"owner":103,"party":70,"sourceLink":125,"ticker":45,"transactionDate":126,"type":83},"NY10","2023-08-13","daniel-goldman|IFNNY|2023-07-10|Sale|$15,001 - $50,000||Stock","2026-09-05T19:25:41.705Z","Daniel Goldman","daniel-goldman","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023404.pdf","2023-07-10",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":63,"disclosureDate":128,"filingId":129,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":130,"ticker":45,"transactionDate":131,"type":47},"2022-06-16","josh-s-gottheimer|IFNNY|2022-05-06|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20021174.pdf","2022-05-06",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":113,"assetType":34,"chamber":35,"district":63,"disclosureDate":133,"filingId":134,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":135,"ticker":45,"transactionDate":136,"type":103},"2021-08-09","josh-s-gottheimer|IFNNY|2021-07-30|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20019257.pdf","2021-07-30",{"amountLabel":138,"amountMax":139,"amountMid":140,"amountMin":141,"assetDescription":142,"assetType":34,"chamber":35,"district":143,"disclosureDate":144,"filingId":145,"ingestedAt":146,"memberName":147,"memberSlug":148,"owner":103,"party":43,"sourceLink":149,"ticker":45,"transactionDate":150,"type":103},"$50,001 - $100,000",100000,75001,50001,"Infineon Technologies","MI03","2021-03-16","peter-meijer|IFNNY|2021-02-17|Sale (Full)|$50,001 - $100,000||Stock","2026-09-05T19:20:15.695Z","Peter Meijer","peter-meijer","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018311.pdf","2021-02-17",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":143,"disclosureDate":152,"filingId":153,"ingestedAt":146,"memberName":147,"memberSlug":148,"owner":103,"party":43,"sourceLink":154,"ticker":45,"transactionDate":155,"type":103},"2021-02-23","peter-meijer|IFNNY|2021-01-28|Sale (Partial)|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018188.pdf","2021-01-28",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":143,"disclosureDate":152,"filingId":157,"ingestedAt":146,"memberName":147,"memberSlug":148,"owner":103,"party":43,"sourceLink":154,"ticker":45,"transactionDate":158,"type":103},"peter-meijer|IFNNY|2021-01-22|Sale (Partial)|$1,001 - $15,000||Stock","2021-01-22",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":113,"assetType":34,"chamber":35,"district":63,"disclosureDate":160,"filingId":161,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":162,"ticker":45,"transactionDate":163,"type":103},"2021-02-09","josh-s-gottheimer|IFNNY|2021-01-19|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018160.pdf","2021-01-19",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":113,"assetType":34,"chamber":35,"district":63,"disclosureDate":165,"filingId":166,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":167,"ticker":45,"transactionDate":168,"type":103},"2021-01-07","josh-s-gottheimer|IFNNY|2020-12-03|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20017973.pdf","2020-12-03",{"amountLabel":138,"amountMax":139,"amountMid":140,"amountMin":141,"assetDescription":33,"assetType":34,"chamber":35,"district":170,"disclosureDate":171,"filingId":172,"ingestedAt":173,"memberName":174,"memberSlug":175,"owner":69,"party":43,"sourceLink":176,"ticker":45,"transactionDate":177,"type":103},"MT00","2020-10-19","greg-gianforte|IFNNY|2020-09-21|Sale (Partial)|$50,001 - $100,000|Joint|Stock","2026-09-05T19:25:38.192Z","Greg Gianforte","greg-gianforte","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017555.pdf","2020-09-21",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":179,"assetType":34,"chamber":35,"district":63,"disclosureDate":180,"filingId":181,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":103,"party":70,"sourceLink":182,"ticker":45,"transactionDate":183,"type":103},"Under Ticker Symbol IGACU. JT Infineon Technologies AG","2020-10-13","josh-s-gottheimer|IFNNY|2020-09-17|Sale (Partial)|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017476.pdf","2020-09-17",{"amountLabel":138,"amountMax":139,"amountMid":140,"amountMin":141,"assetDescription":33,"assetType":34,"chamber":35,"district":170,"disclosureDate":185,"filingId":186,"ingestedAt":173,"memberName":174,"memberSlug":175,"owner":69,"party":43,"sourceLink":187,"ticker":45,"transactionDate":188,"type":103},"2020-08-18","greg-gianforte|IFNNY|2020-08-04|Sale (Partial)|$50,001 - $100,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017218.pdf","2020-08-04",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":33,"assetType":34,"chamber":35,"district":190,"disclosureDate":191,"filingId":192,"ingestedAt":193,"memberName":194,"memberSlug":195,"owner":103,"party":70,"sourceLink":196,"ticker":45,"transactionDate":197,"type":103},"FL27","2020-04-27","donna-shalala|IFNNY|2019-06-24|Sale (Full)|$1,001 - $15,000|--|Stock","2026-09-05T19:28:19.090Z","Donna Shalala","donna-shalala","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016481.pdf","2019-06-24",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":170,"disclosureDate":199,"filingId":200,"ingestedAt":173,"memberName":174,"memberSlug":175,"owner":69,"party":43,"sourceLink":201,"ticker":45,"transactionDate":202,"type":47},"2020-02-14","greg-gianforte|IFNNY|2020-01-13|Purchase|$15,001 - $50,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20015054.pdf","2020-01-13",{"amountLabel":59,"amountMax":60,"amountMid":61,"amountMin":62,"assetDescription":204,"assetType":34,"chamber":35,"district":63,"disclosureDate":205,"filingId":206,"ingestedAt":92,"memberName":76,"memberSlug":77,"owner":69,"party":70,"sourceLink":207,"ticker":45,"transactionDate":208,"type":103},"Infineon Technologies aG (IFNNY)","2020-01-06","josh-s-gottheimer|IFNNY|2019-12-10|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20013859.pdf","2019-12-10",{"amountLabel":210,"amountMax":211,"amountMid":212,"amountMin":213,"assetDescription":214,"assetType":34,"chamber":35,"district":170,"disclosureDate":215,"filingId":216,"ingestedAt":173,"memberName":174,"memberSlug":175,"owner":69,"party":43,"sourceLink":217,"ticker":45,"transactionDate":218,"type":47},"$250,001 - $500,000",500000,375001,250001,"Infineon Technologies aG","2019-02-08","greg-gianforte|IFNNY|2019-01-04|Purchase|$250,001 - $500,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20011124.pdf","2019-01-04",[],[221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,483,486,489,492,495,498,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,550,552,555,558,561,563,566,569,572,575,578,581,584,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,645,647,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,740,743,746,749,750,753,756,758,761,763,766,768,771,774,777,780,783,786,789,792,795,798,801,803,806,809,812,815,818,821,824,827,830,833,836,839,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,932,935,938,941,944,947,950,952,954,957,960,962,964,966,969,972,975,978,981,984,986,989,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1264,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561],{"date":222,"close":223},"2021-09-10",44.099998474121094,{"date":225,"close":226},"2021-09-17",43.33000183105469,{"date":228,"close":229},"2021-09-24",44.08000183105469,{"date":231,"close":232},"2021-10-01",40.56999969482422,{"date":234,"close":235},"2021-10-08",41.220001220703125,{"date":237,"close":238},"2021-10-15",43.099998474121094,{"date":240,"close":241},"2021-10-22",44.9900016784668,{"date":243,"close":244},"2021-10-29",46.97999954223633,{"date":246,"close":247},"2021-11-05",49.56999969482422,{"date":249,"close":250},"2021-11-12",48.869998931884766,{"date":252,"close":253},"2021-11-19",48.72999954223633,{"date":255,"close":256},"2021-11-26",44.90999984741211,{"date":258,"close":259},"2021-12-03",45.599998474121094,{"date":261,"close":262},"2021-12-10",45.459999084472656,{"date":264,"close":265},"2021-12-17",43.869998931884766,{"date":267,"close":268},"2021-12-23",45.31999969482422,{"date":270,"close":271},"2021-12-31",46,{"date":273,"close":274},"2022-01-07",45.439998626708984,{"date":276,"close":277},"2022-01-14",44.970001220703125,{"date":279,"close":280},"2022-01-21",40.91999816894531,{"date":282,"close":283},"2022-01-28",39.25,{"date":285,"close":286},"2022-02-04",38.81999969482422,{"date":288,"close":289},"2022-02-11",36.91999816894531,{"date":291,"close":292},"2022-02-18",35.59000015258789,{"date":294,"close":295},"2022-02-25",35.2400016784668,{"date":297,"close":298},"2022-03-04",30.18000030517578,{"date":300,"close":301},"2022-03-11",30.100000381469727,{"date":303,"close":304},"2022-03-18",33.7400016784668,{"date":306,"close":307},"2022-03-25",34.650001525878906,{"date":309,"close":310},"2022-04-01",34.11000061035156,{"date":312,"close":313},"2022-04-08",29.81999969482422,{"date":315,"close":316},"2022-04-14",28.84000015258789,{"date":318,"close":319},"2022-04-22",30.239999771118164,{"date":321,"close":322},"2022-04-29",28.389999389648438,{"date":131,"close":324},28.760000228881836,{"date":326,"close":327},"2022-05-13",29.93000030517578,{"date":329,"close":330},"2022-05-20",29.510000228881836,{"date":332,"close":333},"2022-05-27",31.18000030517578,{"date":335,"close":336},"2022-06-03",31.239999771118164,{"date":338,"close":339},"2022-06-10",28.100000381469727,{"date":341,"close":342},"2022-06-17",24.969999313354492,{"date":344,"close":345},"2022-06-24",25.559999465942383,{"date":347,"close":348},"2022-07-01",23.3799991607666,{"date":350,"close":351},"2022-07-08",23.469999313354492,{"date":353,"close":354},"2022-07-15",23.479999542236328,{"date":356,"close":357},"2022-07-22",25.229999542236328,{"date":359,"close":360},"2022-07-29",27.350000381469727,{"date":362,"close":363},"2022-08-05",28.489999771118164,{"date":365,"close":366},"2022-08-12",28.510000228881836,{"date":368,"close":369},"2022-08-19",26.3799991607666,{"date":371,"close":372},"2022-08-26",24.5,{"date":374,"close":375},"2022-09-02",24.049999237060547,{"date":377,"close":378},"2022-09-09",25.600000381469727,{"date":380,"close":381},"2022-09-16",24.25,{"date":383,"close":384},"2022-09-23",22.440000534057617,{"date":386,"close":387},"2022-09-30",21.959999084472656,{"date":389,"close":390},"2022-10-07",23.84000015258789,{"date":392,"close":393},"2022-10-14",22.889999389648438,{"date":395,"close":396},"2022-10-21",24.989999771118164,{"date":398,"close":399},"2022-10-28",25.34000015258789,{"date":401,"close":402},"2022-11-04",25.709999084472656,{"date":404,"close":405},"2022-11-11",30.649999618530273,{"date":407,"close":408},"2022-11-18",33.130001068115234,{"date":410,"close":411},"2022-11-25",32.83000183105469,{"date":413,"close":414},"2022-12-02",34.13999938964844,{"date":416,"close":417},"2022-12-09",32.86000061035156,{"date":419,"close":420},"2022-12-16",31.469999313354492,{"date":422,"close":423},"2022-12-23",30.459999084472656,{"date":425,"close":426},"2022-12-30",30.149999618530273,{"date":428,"close":429},"2023-01-06",32.72999954223633,{"date":431,"close":432},"2023-01-13",34.63999938964844,{"date":434,"close":435},"2023-01-20",34.150001525878906,{"date":437,"close":438},"2023-01-27",37.119998931884766,{"date":440,"close":441},"2023-02-03",39.099998474121094,{"date":443,"close":444},"2023-02-10",37.900001525878906,{"date":446,"close":447},"2023-02-17",37.849998474121094,{"date":449,"close":450},"2023-02-24",35.599998474121094,{"date":452,"close":453},"2023-03-03",36.630001068115234,{"date":455,"close":456},"2023-03-10",37.33000183105469,{"date":458,"close":459},"2023-03-17",36.84000015258789,{"date":461,"close":462},"2023-03-24",37.0099983215332,{"date":464,"close":465},"2023-03-31",40.959999084472656,{"date":467,"close":468},"2023-04-06",38.599998474121094,{"date":470,"close":471},"2023-04-14",39.75,{"date":473,"close":474},"2023-04-21",38.060001373291016,{"date":476,"close":477},"2023-04-28",36.400001525878906,{"date":479,"close":480},"2023-05-05",36.849998474121094,{"date":482,"close":453},"2023-05-12",{"date":484,"close":485},"2023-05-19",38.939998626708984,{"date":487,"close":488},"2023-05-26",37.34000015258789,{"date":490,"close":491},"2023-06-02",38.310001373291016,{"date":493,"close":494},"2023-06-09",39.54999923706055,{"date":496,"close":497},"2023-06-16",41.65999984741211,{"date":499,"close":485},"2023-06-23",{"date":501,"close":502},"2023-06-30",41.33000183105469,{"date":504,"close":505},"2023-07-07",39.15999984741211,{"date":507,"close":508},"2023-07-14",42.79999923706055,{"date":510,"close":511},"2023-07-21",41.119998931884766,{"date":513,"close":514},"2023-07-28",43.29999923706055,{"date":516,"close":517},"2023-08-04",37.5,{"date":519,"close":520},"2023-08-11",36.56999969482422,{"date":522,"close":523},"2023-08-18",34.970001220703125,{"date":525,"close":526},"2023-08-25",34.790000915527344,{"date":528,"close":529},"2023-09-01",35.56999969482422,{"date":531,"close":532},"2023-09-08",34.31999969482422,{"date":534,"close":535},"2023-09-15",34.439998626708984,{"date":537,"close":538},"2023-09-22",33.31999969482422,{"date":540,"close":541},"2023-09-29",33.16999816894531,{"date":543,"close":544},"2023-10-06",34.81999969482422,{"date":546,"close":547},"2023-10-13",33.61000061035156,{"date":549,"close":333},"2023-10-20",{"date":551,"close":405},"2023-10-27",{"date":553,"close":554},"2023-11-03",31.290000915527344,{"date":556,"close":557},"2023-11-10",31.610000610351562,{"date":559,"close":560},"2023-11-17",36.63999938964844,{"date":562,"close":289},"2023-11-24",{"date":564,"close":565},"2023-12-01",39.380001068115234,{"date":567,"close":568},"2023-12-08",40,{"date":570,"close":571},"2023-12-15",42,{"date":573,"close":574},"2023-12-22",41.369998931884766,{"date":576,"close":577},"2023-12-29",41.849998474121094,{"date":579,"close":580},"2024-01-05",38.349998474121094,{"date":582,"close":583},"2024-01-12",37.529998779296875,{"date":585,"close":447},"2024-01-19",{"date":587,"close":588},"2024-01-26",37.189998626708984,{"date":590,"close":591},"2024-02-02",36.54999923706055,{"date":593,"close":594},"2024-02-09",36.34000015258789,{"date":596,"close":597},"2024-02-16",35.81999969482422,{"date":599,"close":600},"2024-02-23",35.70000076293945,{"date":602,"close":603},"2024-03-01",37.060001373291016,{"date":605,"close":606},"2024-03-08",37.209999084472656,{"date":608,"close":609},"2024-03-15",34.97999954223633,{"date":611,"close":612},"2024-03-22",33.939998626708984,{"date":614,"close":615},"2024-03-28",34.02000045776367,{"date":617,"close":618},"2024-04-05",34.18000030517578,{"date":620,"close":621},"2024-04-12",34.04999923706055,{"date":623,"close":624},"2024-04-19",31.68000030517578,{"date":626,"close":627},"2024-04-26",35.43000030517578,{"date":629,"close":630},"2024-05-03",34.0099983215332,{"date":632,"close":633},"2024-05-10",40.83000183105469,{"date":635,"close":636},"2024-05-17",40.09000015258789,{"date":638,"close":639},"2024-05-24",41.25,{"date":641,"close":642},"2024-05-31",40.25,{"date":644,"close":465},"2024-06-07",{"date":646,"close":441},"2024-06-14",{"date":108,"close":648},36.33000183105469,{"date":650,"close":459},"2024-06-28",{"date":652,"close":653},"2024-07-05",38.810001373291016,{"date":655,"close":656},"2024-07-12",39.130001068115234,{"date":658,"close":659},"2024-07-19",35.90999984741211,{"date":661,"close":662},"2024-07-26",33.47999954223633,{"date":664,"close":665},"2024-08-02",32.16999816894531,{"date":667,"close":668},"2024-08-09",33.150001525878906,{"date":670,"close":671},"2024-08-16",34.939998626708984,{"date":673,"close":674},"2024-08-23",35.900001525878906,{"date":676,"close":677},"2024-08-30",36.529998779296875,{"date":679,"close":680},"2024-09-06",32.13999938964844,{"date":682,"close":683},"2024-09-13",32.97999954223633,{"date":685,"close":686},"2024-09-20",32.47999954223633,{"date":688,"close":689},"2024-09-27",36.29999923706055,{"date":691,"close":692},"2024-10-04",33.58000183105469,{"date":694,"close":695},"2024-10-11",33.33000183105469,{"date":697,"close":698},"2024-10-18",33.41999816894531,{"date":700,"close":701},"2024-10-25",33,{"date":703,"close":704},"2024-11-01",31.81999969482422,{"date":706,"close":707},"2024-11-08",30.899999618530273,{"date":709,"close":710},"2024-11-15",31.790000915527344,{"date":712,"close":713},"2024-11-22",31.309999465942383,{"date":715,"close":716},"2024-11-29",32.5,{"date":718,"close":719},"2024-12-06",34.540000915527344,{"date":721,"close":722},"2024-12-13",34.779998779296875,{"date":724,"close":725},"2024-12-20",32.709999084472656,{"date":727,"close":728},"2024-12-27",33.220001220703125,{"date":730,"close":731},"2025-01-03",32.040000915527344,{"date":733,"close":734},"2025-01-10",33.13999938964844,{"date":736,"close":737},"2025-01-17",35.06999969482422,{"date":739,"close":292},"2025-01-24",{"date":741,"close":742},"2025-01-31",32.75,{"date":744,"close":745},"2025-02-07",38.040000915527344,{"date":747,"close":748},"2025-02-14",39.43000030517578,{"date":102,"close":642},{"date":751,"close":752},"2025-02-28",36.560001373291016,{"date":754,"close":755},"2025-03-07",39.880001068115234,{"date":94,"close":757},37.939998626708984,{"date":759,"close":760},"2025-03-21",35.91999816894531,{"date":762,"close":304},"2025-03-28",{"date":764,"close":765},"2025-04-04",28.270000457763672,{"date":90,"close":767},30.020000457763672,{"date":769,"close":770},"2025-04-17",30.31999969482422,{"date":772,"close":773},"2025-04-25",34.4900016784668,{"date":775,"close":776},"2025-05-02",34.08000183105469,{"date":778,"close":779},"2025-05-09",35.529998779296875,{"date":781,"close":782},"2025-05-16",37.38999938964844,{"date":784,"close":785},"2025-05-23",37.65999984741211,{"date":787,"close":788},"2025-05-30",39,{"date":790,"close":791},"2025-06-06",40.79999923706055,{"date":793,"close":794},"2025-06-13",40.68000030517578,{"date":796,"close":797},"2025-06-20",39.18000030517578,{"date":799,"close":800},"2025-06-27",41.650001525878906,{"date":802,"close":226},"2025-07-03",{"date":804,"close":805},"2025-07-11",44.25,{"date":807,"close":808},"2025-07-18",44.150001525878906,{"date":810,"close":811},"2025-07-25",40.650001525878906,{"date":813,"close":814},"2025-08-01",39.06999969482422,{"date":816,"close":817},"2025-08-08",41.40999984741211,{"date":819,"close":820},"2025-08-15",42.849998474121094,{"date":822,"close":823},"2025-08-22",43.040000915527344,{"date":825,"close":826},"2025-08-29",41.0099983215332,{"date":828,"close":829},"2025-09-03",37.52000045776367,{"date":831,"close":832},"2025-09-04",36.61000061035156,{"date":834,"close":835},"2025-09-05",37.279998779296875,{"date":837,"close":838},"2025-09-08",37.63999938964844,{"date":840,"close":583},"2025-09-09",{"date":842,"close":843},"2025-09-10",37.040000915527344,{"date":845,"close":846},"2025-09-11",37.5099983215332,{"date":848,"close":849},"2025-09-12",37.220001220703125,{"date":851,"close":852},"2025-09-15",38.34000015258789,{"date":854,"close":855},"2025-09-16",38.290000915527344,{"date":857,"close":858},"2025-09-17",38.56999969482422,{"date":860,"close":861},"2025-09-18",39.58000183105469,{"date":863,"close":864},"2025-09-19",38.86000061035156,{"date":866,"close":867},"2025-09-22",39.04999923706055,{"date":869,"close":870},"2025-09-23",39.650001525878906,{"date":872,"close":873},"2025-09-24",39.16999816894531,{"date":875,"close":876},"2025-09-25",38.88999938964844,{"date":878,"close":745},"2025-09-26",{"date":880,"close":881},"2025-09-29",38.61000061035156,{"date":883,"close":884},"2025-09-30",39.08000183105469,{"date":886,"close":887},"2025-10-01",39.61000061035156,{"date":889,"close":890},"2025-10-02",40.18000030517578,{"date":892,"close":893},"2025-10-03",39.959999084472656,{"date":895,"close":896},"2025-10-06",39.90999984741211,{"date":898,"close":899},"2025-10-07",38.790000915527344,{"date":901,"close":902},"2025-10-08",38.470001220703125,{"date":904,"close":905},"2025-10-09",38.31999969482422,{"date":907,"close":908},"2025-10-10",36.810001373291016,{"date":910,"close":911},"2025-10-13",37.81999969482422,{"date":913,"close":914},"2025-10-14",37.31999969482422,{"date":916,"close":917},"2025-10-15",37.77000045776367,{"date":919,"close":920},"2025-10-16",38.560001373291016,{"date":922,"close":923},"2025-10-17",38.15999984741211,{"date":925,"close":926},"2025-10-20",39.70000076293945,{"date":928,"close":929},"2025-10-21",40.810001373291016,{"date":931,"close":926},"2025-10-22",{"date":933,"close":934},"2025-10-23",38.83000183105469,{"date":936,"close":937},"2025-10-24",38.91999816894531,{"date":939,"close":940},"2025-10-27",39.93000030517578,{"date":942,"close":943},"2025-10-28",39.84000015258789,{"date":945,"close":946},"2025-10-29",39.79999923706055,{"date":948,"close":949},"2025-10-30",39.619998931884766,{"date":951,"close":887},"2025-10-31",{"date":953,"close":943},"2025-11-03",{"date":955,"close":956},"2025-11-04",38.9900016784668,{"date":958,"close":959},"2025-11-05",39.47999954223633,{"date":961,"close":814},"2025-11-06",{"date":963,"close":852},"2025-11-07",{"date":965,"close":286},"2025-11-10",{"date":967,"close":968},"2025-11-11",39.29999923706055,{"date":970,"close":971},"2025-11-12",42.02000045776367,{"date":973,"close":974},"2025-11-13",41.529998779296875,{"date":976,"close":977},"2025-11-14",40.849998474121094,{"date":979,"close":980},"2025-11-17",39.599998474121094,{"date":982,"close":983},"2025-11-18",38.33000183105469,{"date":985,"close":474},"2025-11-19",{"date":987,"close":988},"2025-11-20",36.970001220703125,{"date":990,"close":459},"2025-11-21",{"date":992,"close":993},"2025-11-24",37.93000030517578,{"date":995,"close":996},"2025-11-25",39.02000045776367,{"date":998,"close":999},"2025-11-26",40.310001373291016,{"date":1001,"close":1002},"2025-11-28",42.2400016784668,{"date":1004,"close":1005},"2025-12-01",41.11000061035156,{"date":1007,"close":1008},"2025-12-02",42.04999923706055,{"date":1010,"close":1011},"2025-12-03",43.619998931884766,{"date":1013,"close":1014},"2025-12-04",42.619998931884766,{"date":1016,"close":1017},"2025-12-05",43.77000045776367,{"date":1019,"close":1020},"2025-12-08",43.75,{"date":1022,"close":1023},"2025-12-09",43.70000076293945,{"date":1025,"close":1026},"2025-12-10",43.16999816894531,{"date":1028,"close":1029},"2025-12-11",43.18000030517578,{"date":1031,"close":1032},"2025-12-12",42.560001373291016,{"date":1034,"close":1035},"2025-12-15",41.970001220703125,{"date":1037,"close":1038},"2025-12-16",42.38999938964844,{"date":1040,"close":1041},"2025-12-17",41.029998779296875,{"date":1043,"close":1044},"2025-12-18",41.38999938964844,{"date":1046,"close":1047},"2025-12-19",41.86000061035156,{"date":1049,"close":238},"2025-12-22",{"date":1051,"close":1052},"2025-12-23",43.20000076293945,{"date":1054,"close":1055},"2025-12-24",43.45000076293945,{"date":1057,"close":1058},"2025-12-26",43.40999984741211,{"date":1060,"close":1061},"2025-12-29",43.22999954223633,{"date":1063,"close":1064},"2025-12-30",44.27000045776367,{"date":1066,"close":1067},"2025-12-31",43.97999954223633,{"date":1069,"close":1070},"2026-01-02",44.79999923706055,{"date":1072,"close":1073},"2026-01-05",46.63999938964844,{"date":1075,"close":1076},"2026-01-06",48.970001220703125,{"date":1078,"close":1076},"2026-01-07",{"date":1080,"close":1081},"2026-01-08",47.439998626708984,{"date":1083,"close":1084},"2026-01-09",48.529998779296875,{"date":1086,"close":1087},"2026-01-12",48.720001220703125,{"date":1089,"close":1090},"2026-01-13",49.310001373291016,{"date":1092,"close":1093},"2026-01-14",48.2599983215332,{"date":1095,"close":1096},"2026-01-15",47.97999954223633,{"date":1098,"close":253},"2026-01-16",{"date":1100,"close":1101},"2026-01-20",46.70000076293945,{"date":1103,"close":1104},"2026-01-21",48.779998779296875,{"date":1106,"close":1107},"2026-01-22",49.279998779296875,{"date":1109,"close":1110},"2026-01-23",49.939998626708984,{"date":1112,"close":1113},"2026-01-26",49.689998626708984,{"date":1115,"close":1116},"2026-01-27",50.83000183105469,{"date":1118,"close":1119},"2026-01-28",51.900001525878906,{"date":1121,"close":1122},"2026-01-29",50.790000915527344,{"date":1124,"close":1125},"2026-01-30",49.0099983215332,{"date":1127,"close":1128},"2026-02-02",49.470001220703125,{"date":1130,"close":1084},"2026-02-03",{"date":1132,"close":1133},"2026-02-04",47.41999816894531,{"date":1135,"close":1136},"2026-02-05",48.459999084472656,{"date":1138,"close":1139},"2026-02-06",49.95000076293945,{"date":1141,"close":1142},"2026-02-09",49.900001525878906,{"date":1144,"close":1145},"2026-02-10",50.79999923706055,{"date":1147,"close":1148},"2026-02-11",51.84000015258789,{"date":1150,"close":1151},"2026-02-12",50.75,{"date":1153,"close":1154},"2026-02-13",51.5099983215332,{"date":1156,"close":1157},"2026-02-17",52.779998779296875,{"date":1159,"close":1160},"2026-02-18",54.16999816894531,{"date":1162,"close":1163},"2026-02-19",53.81999969482422,{"date":1165,"close":1166},"2026-02-20",53.619998931884766,{"date":1168,"close":1169},"2026-02-23",54.0099983215332,{"date":1171,"close":1172},"2026-02-24",55,{"date":1174,"close":1175},"2026-02-25",55.66999816894531,{"date":1177,"close":1178},"2026-02-26",55.4900016784668,{"date":88,"close":1180},54.02000045776367,{"date":1182,"close":1183},"2026-03-02",52.20000076293945,{"date":1185,"close":1186},"2026-03-03",49.18000030517578,{"date":1188,"close":1189},"2026-03-04",51.150001525878906,{"date":1191,"close":1192},"2026-03-05",49.16999816894531,{"date":1194,"close":1195},"2026-03-06",45.56999969482422,{"date":1197,"close":1198},"2026-03-09",46.79999923706055,{"date":1200,"close":1201},"2026-03-10",47.310001373291016,{"date":1203,"close":1204},"2026-03-11",48.31999969482422,{"date":82,"close":1206},46.119998931884766,{"date":1208,"close":262},"2026-03-13",{"date":1210,"close":1211},"2026-03-16",45.65999984741211,{"date":85,"close":1213},45.95000076293945,{"date":1215,"close":1216},"2026-03-18",45.2400016784668,{"date":1218,"close":1219},"2026-03-19",43.439998626708984,{"date":1221,"close":1222},"2026-03-20",42.88999938964844,{"date":1224,"close":1225},"2026-03-23",44.880001068115234,{"date":1227,"close":1228},"2026-03-24",44.290000915527344,{"date":1230,"close":1231},"2026-03-25",45.77000045776367,{"date":1233,"close":1234},"2026-03-26",44.11000061035156,{"date":1236,"close":1237},"2026-03-27",42.599998474121094,{"date":1239,"close":1240},"2026-03-30",42.2599983215332,{"date":1242,"close":1243},"2026-03-31",45.209999084472656,{"date":1245,"close":1246},"2026-04-01",46.47999954223633,{"date":1248,"close":1249},"2026-04-02",45.119998931884766,{"date":1251,"close":1252},"2026-04-06",45.970001220703125,{"date":1254,"close":1255},"2026-04-07",45.22999954223633,{"date":1257,"close":1258},"2026-04-08",49.93000030517578,{"date":79,"close":1260},50.04999923706055,{"date":1262,"close":1263},"2026-04-10",50.209999084472656,{"date":72,"close":1265},51.189998626708984,{"date":1267,"close":1268},"2026-04-14",52.560001373291016,{"date":1270,"close":1157},"2026-04-15",{"date":1272,"close":1273},"2026-04-16",54.2400016784668,{"date":1275,"close":1276},"2026-04-17",57.380001068115234,{"date":1278,"close":1279},"2026-04-20",56.97999954223633,{"date":1281,"close":1282},"2026-04-21",56.5,{"date":1284,"close":1285},"2026-04-22",58.31999969482422,{"date":1287,"close":1288},"2026-04-23",61.83000183105469,{"date":1290,"close":1291},"2026-04-24",63.91999816894531,{"date":1293,"close":1294},"2026-04-27",63.130001068115234,{"date":1296,"close":1297},"2026-04-28",62.040000915527344,{"date":1299,"close":1300},"2026-04-29",64.9000015258789,{"date":1302,"close":1303},"2026-04-30",66.87999725341797,{"date":1305,"close":1306},"2026-05-01",67.25,{"date":1308,"close":1309},"2026-05-04",66.73999786376953,{"date":1311,"close":1312},"2026-05-05",72.22000122070312,{"date":1314,"close":1315},"2026-05-06",70.0999984741211,{"date":1317,"close":1318},"2026-05-07",68.76000213623047,{"date":1320,"close":1321},"2026-05-08",73.4000015258789,{"date":1323,"close":1324},"2026-05-11",72.5999984741211,{"date":1326,"close":1327},"2026-05-12",69.04000091552734,{"date":1329,"close":1330},"2026-05-13",76.16999816894531,{"date":1332,"close":1333},"2026-05-14",78.33000183105469,{"date":1335,"close":1336},"2026-05-15",75.52999877929688,{"date":1338,"close":1339},"2026-05-18",77.08999633789062,{"date":1341,"close":1342},"2026-05-19",75.16000366210938,{"date":64,"close":1344},79.9000015258789,{"date":1346,"close":1347},"2026-05-21",80.48999786376953,{"date":1349,"close":1350},"2026-05-22",84.80000305175781,{"date":1352,"close":1353},"2026-05-26",89.86000061035156,{"date":1355,"close":1356},"2026-05-27",89.38999938964844,{"date":1358,"close":1359},"2026-05-28",93.27999877929688,{"date":1361,"close":1362},"2026-05-29",95.70999908447266,{"date":1364,"close":1365},"2026-06-01",93.88999938964844,{"date":1367,"close":1368},"2026-06-02",102.41000366210938,{"date":1370,"close":1371},"2026-06-03",101.7300033569336,{"date":1373,"close":1374},"2026-06-04",99.08999633789062,{"date":1376,"close":1377},"2026-06-05",85.0199966430664,{"date":1379,"close":1380},"2026-06-08",89.6500015258789,{"date":46,"close":1382},90,{"date":1384,"close":1385},"2026-06-10",86.22000122070312,{"date":1387,"close":1388},"2026-06-11",92.1500015258789,{"date":1390,"close":1391},"2026-06-12",92.30000305175781,{"date":50,"close":1393},94.01000213623047,{"date":1395,"close":1396},"2026-06-16",90.31999969482422,{"date":1398,"close":1399},"2026-06-17",87.58999633789062,{"date":1401,"close":1402},"2026-06-18",95.2300033569336,{"date":1404,"close":1405},"2026-06-22",99.12999725341797,{"date":1407,"close":1408},"2026-06-23",92.20999908447266,{"date":1410,"close":1411},"2026-06-24",89.72000122070312,{"date":1413,"close":1414},"2026-06-25",93.55999755859375,{"date":1416,"close":1417},"2026-06-26",89.36000061035156,{"date":1419,"close":1420},"2026-06-29",90.93000030517578,{"date":1422,"close":1423},"2026-06-30",93.95999908447266,{"date":1425,"close":1426},"2026-07-01",89.12999725341797,{"date":1428,"close":1429},"2026-07-02",86.18000030517578,{"date":1431,"close":1432},"2026-07-06",87.94999694824219,{"date":1434,"close":1435},"2026-07-07",81.41999816894531,{"date":1437,"close":1438},"2026-07-08",81.52999877929688,{"date":1440,"close":1441},"2026-07-09",83.91000366210938,{"date":1443,"close":1444},"2026-07-10",83.0999984741211,{"date":37,"close":1446},79.01000213623047,{"date":1448,"close":1449},"2026-07-14",80.95999908447266,{"date":1451,"close":1452},"2026-07-15",77.45999908447266,{"date":1454,"close":1455},"2026-07-16",73.23999786376953,{"date":1457,"close":1458},"2026-07-17",73.0999984741211,{"date":1460,"close":1461},"2026-07-20",72.1500015258789,{"date":1463,"close":1464},"2026-07-21",77.26000213623047,{"date":1466,"close":1467},"2026-07-22",79.66000366210938,{"date":1469,"close":1470},"2026-07-23",74.05000305175781,{"date":1472,"close":1473},"2026-07-24",72.05999755859375,{"date":1475,"close":1476},"2026-07-27",70.97000122070312,{"date":1478,"close":1479},"2026-07-28",66.19000244140625,{"date":1481,"close":1482},"2026-07-29",61.88999938964844,{"date":1484,"close":1485},"2026-07-30",68.54000091552734,{"date":1487,"close":1488},"2026-07-31",71.2300033569336,{"date":1490,"close":1491},"2026-08-03",71.19999694824219,{"date":1493,"close":1494},"2026-08-04",73.95999908447266,{"date":1496,"close":1497},"2026-08-05",69.77999877929688,{"date":1499,"close":1500},"2026-08-06",69.06999969482422,{"date":1502,"close":1503},"2026-08-07",72.19000244140625,{"date":1505,"close":1506},"2026-08-10",71.87999725341797,{"date":1508,"close":1509},"2026-08-11",72.36000061035156,{"date":1511,"close":1512},"2026-08-12",72.94999694824219,{"date":1514,"close":1515},"2026-08-13",71.56999969482422,{"date":1517,"close":1518},"2026-08-14",71.70999908447266,{"date":1520,"close":1521},"2026-08-17",71.52999877929688,{"date":1523,"close":1524},"2026-08-18",66.62000274658203,{"date":1526,"close":1527},"2026-08-19",63.849998474121094,{"date":1529,"close":1530},"2026-08-20",64.66999816894531,{"date":1532,"close":1533},"2026-08-21",65.44000244140625,{"date":1535,"close":1536},"2026-08-24",63.33000183105469,{"date":1538,"close":1539},"2026-08-25",64.18000030517578,{"date":1541,"close":1542},"2026-08-26",64.37000274658203,{"date":1544,"close":1545},"2026-08-27",66.81999969482422,{"date":1547,"close":1548},"2026-08-28",65.54000091552734,{"date":1550,"close":1551},"2026-08-31",65.41000366210938,{"date":1553,"close":1554},"2026-09-01",63.90999984741211,{"date":1556,"close":1557},"2026-09-02",64.70999908447266,{"date":1559,"close":1560},"2026-09-03",64.6500015258789,{"date":1562,"close":1563},"2026-09-04",66.16999816894531,{"count":1565,"fetchedAt":1566,"source":1567},1,"2026-09-05T20:49:17.321Z","sqlite",null,{"data":1570,"meta":1572},{"value":1568,"quality":1571,"closeDate":1568,"ageDays":1568,"sharesAsOf":1568},"unknown",{"count":1565,"fetchedAt":1573,"source":1567},"2026-09-05T21:00:22.093Z",{"data":1575,"meta":1576},{"ticker":45,"ceo":1568,"industry":1568,"fullTimeEmployees":1568,"ipoDate":1568,"country":1568,"state":1568,"city":1568,"website":1568,"exchangeShort":1568,"marketCap":1568,"beta":1568,"range52w":1568,"fetchedAt":1568},{"count":1565,"fetchedAt":1573,"source":1567},{"data":1578,"meta":1580},{"ticker":45,"points":1579},[],{"count":1565,"fetchedAt":1581,"source":1567},"2026-09-05T21:00:22.094Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1583},"\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>",1788642022072]