[{"data":1,"prerenderedAt":1542},["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-IJR":25,"ticker-reddit-IJR":1527,"ticker-mcap-IJR":1528,"ticker-profile-IJR":1533,"ticker-earnings-IJR":1536,"i-lucide:download":1540},{"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":1523},{"congressTrades":27,"insiderTrades":169,"priceHistory":170,"ticker":45},[28,48,53,59,62,64,74,79,94,108,110,119,125,130,136,141,146,148,150,159],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"iShares Core S&P Small-Cap ETF","ETF","senate","AR","2026-09-11","john-boozman|IJR|2026-08-19|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-14T10:13:39.150Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0632f542-7ac2-46e4-bd9c-603e3673f0cd\u002F","IJR","2026-08-19","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":49,"chamber":35,"district":36,"disclosureDate":50,"filingId":51,"ingestedAt":52,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"Stock","2026-09-10","john-boozman|IJR|2026-08-19|Purchase|$1,001 - $15,000|Joint|Stock","2026-10-02T18:02:11.282Z",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":54,"filingId":55,"ingestedAt":56,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":57,"ticker":45,"transactionDate":58,"type":47},"2026-01-13","john-boozman|IJR|2025-12-26|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F0677bd3f-167e-4cae-8f1d-05eb4340fcdc\u002F","2025-12-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":49,"chamber":35,"district":36,"disclosureDate":60,"filingId":61,"ingestedAt":56,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":57,"ticker":45,"transactionDate":58,"type":47},"2026-01-12","john-boozman|IJR|2025-12-26|Purchase|$1,001 - $15,000|Joint|Stock",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":49,"chamber":35,"district":36,"disclosureDate":60,"filingId":63,"ingestedAt":56,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":57,"ticker":45,"transactionDate":58,"type":47},"john-boozman|IJR|2025-12-26|Purchase|$1,001 - $15,000|Joint|Stock|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":65,"disclosureDate":66,"filingId":67,"ingestedAt":56,"memberName":68,"memberSlug":69,"owner":70,"party":43,"sourceLink":71,"ticker":45,"transactionDate":72,"type":73},"PA","2025-06-04","david-harold-mccormick|IJR|2025-05-06|Sale|$1,001 - $15,000|Self|ETF","David Harold McCormick","david-harold-mccormick","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F51edfa22-1827-41ce-8ba4-511b8ce62af4\u002F","2025-05-06","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":75,"assetType":49,"chamber":35,"district":65,"disclosureDate":76,"filingId":77,"ingestedAt":56,"memberName":68,"memberSlug":69,"owner":70,"party":43,"sourceLink":71,"ticker":45,"transactionDate":72,"type":78},"S&P Smallcap Ishares Core ETF","2025-06-03","david-harold-mccormick|IJR|2025-05-06|Sale (Partial)|$1,001 - $15,000|Self|Stock","Other",{"amountLabel":80,"amountMax":81,"amountMid":82,"amountMin":83,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":86,"filingId":87,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":91,"party":43,"sourceLink":92,"ticker":45,"transactionDate":93,"type":73},"$15,001 - $50,000",50000,32501,15001,"house","TX10","2024-09-18","michael-t-mccaul|IJR|2024-08-26|Sale|$15,001 - $50,000|Spouse|ETF","2026-09-05T19:19:34.868Z","Michael T. McCaul","michael-t-mccaul","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220643.pdf","2024-08-26",{"amountLabel":95,"amountMax":96,"amountMid":97,"amountMin":98,"assetDescription":99,"assetType":34,"chamber":84,"district":100,"disclosureDate":101,"filingId":102,"ingestedAt":103,"memberName":104,"memberSlug":105,"owner":78,"party":43,"sourceLink":106,"ticker":45,"transactionDate":107,"type":78},"$50,001 - $100,000",100000,75001,50001,"ISHARES CORE S&P SMALL CAP E","FL18","2024-08-20","scott-franklin|IJR|2024-08-06|Sale (Full)|$50,001 - $100,000||ETF","2026-09-05T19:20:13.693Z","Scott Franklin","scott-franklin","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F20025711.pdf","2024-08-06",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":99,"assetType":34,"chamber":84,"district":100,"disclosureDate":101,"filingId":109,"ingestedAt":103,"memberName":104,"memberSlug":105,"owner":91,"party":43,"sourceLink":106,"ticker":45,"transactionDate":107,"type":78},"scott-franklin|IJR|2024-08-06|Sale (Full)|$1,001 - $15,000|Spouse|ETF",{"amountLabel":111,"amountMax":112,"amountMid":113,"amountMin":114,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":115,"filingId":116,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":78,"party":43,"sourceLink":117,"ticker":45,"transactionDate":118,"type":73},"$250,001 - $500,000",500000,375001,250001,"2024-03-20","michael-t-mccaul|IJR|2024-02-14|Sale|$250,001 - $500,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220188.pdf","2024-02-14",{"amountLabel":120,"amountMax":121,"amountMid":122,"amountMin":123,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":115,"filingId":124,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":91,"party":43,"sourceLink":117,"ticker":45,"transactionDate":118,"type":73},"$500,001 - $1,000,000",1000000,750001,500001,"michael-t-mccaul|IJR|2024-02-14|Sale|$500,001 - $1,000,000|Spouse|ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":49,"chamber":84,"district":100,"disclosureDate":126,"filingId":127,"ingestedAt":103,"memberName":104,"memberSlug":105,"owner":42,"party":43,"sourceLink":128,"ticker":45,"transactionDate":129,"type":78},"2023-10-12","scott-franklin|IJR|2023-09-11|Sale (Full)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20023847.pdf","2023-09-11",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":131,"assetType":49,"chamber":84,"district":100,"disclosureDate":132,"filingId":133,"ingestedAt":103,"memberName":104,"memberSlug":105,"owner":78,"party":43,"sourceLink":134,"ticker":45,"transactionDate":135,"type":78},"IShares Core S&P Small-Cap ETF","2023-05-23","scott-franklin|IJR|2023-04-19|Sale (Partial)|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022987.pdf","2023-04-19",{"amountLabel":95,"amountMax":96,"amountMid":97,"amountMin":98,"assetDescription":33,"assetType":34,"chamber":84,"district":100,"disclosureDate":137,"filingId":138,"ingestedAt":103,"memberName":104,"memberSlug":105,"owner":42,"party":43,"sourceLink":139,"ticker":45,"transactionDate":140,"type":73},"2023-03-07","scott-franklin|IJR|2023-02-15|Sale|$50,001 - $100,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022530.pdf","2023-02-15",{"amountLabel":80,"amountMax":81,"amountMid":82,"amountMin":83,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":142,"filingId":143,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":91,"party":43,"sourceLink":144,"ticker":45,"transactionDate":145,"type":73},"2023-01-20","michael-t-mccaul|IJR|2022-12-14|Sale|$15,001 - $50,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219340.pdf","2022-12-14",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":142,"filingId":147,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":78,"party":43,"sourceLink":144,"ticker":45,"transactionDate":145,"type":73},"michael-t-mccaul|IJR|2022-12-14|Sale|$1,001 - $15,000||ETF",{"amountLabel":80,"amountMax":81,"amountMid":82,"amountMin":83,"assetDescription":33,"assetType":34,"chamber":84,"district":85,"disclosureDate":142,"filingId":149,"ingestedAt":88,"memberName":89,"memberSlug":90,"owner":78,"party":43,"sourceLink":144,"ticker":45,"transactionDate":145,"type":73},"michael-t-mccaul|IJR|2022-12-14|Sale|$15,001 - $50,000||ETF",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":49,"chamber":84,"district":151,"disclosureDate":152,"filingId":153,"ingestedAt":154,"memberName":155,"memberSlug":156,"owner":78,"party":43,"sourceLink":157,"ticker":45,"transactionDate":158,"type":47},"WV03","2022-12-13","carol-devine-miller|IJR|2022-11-01|Purchase|$1,001 - $15,000||Stock","2026-09-05T19:21:10.942Z","Carol Devine Miller","carol-devine-miller","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20022133.pdf","2022-11-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":84,"district":160,"disclosureDate":161,"filingId":162,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":70,"party":166,"sourceLink":167,"ticker":45,"transactionDate":168,"type":47},"CT02","2020-11-06","joe-courtney|IJR|2020-10-09|Purchase|$1,001 - $15,000|Self|ETF","2026-09-05T19:24:47.304Z","Joe Courtney","joe-courtney","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017600.pdf","2020-10-09",[],[171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,347,350,353,356,359,362,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,438,441,443,446,449,452,455,458,460,463,466,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,524,527,530,533,536,539,542,545,548,551,554,557,560,563,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,726,729,732,735,738,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,817,820,823,826,829,832,835,838,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,930,933,936,939,942,944,947,950,952,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1058,1061,1064,1066,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1439,1441,1444,1447,1450,1453,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521],{"date":172,"close":173},"2021-10-29",113.05999755859375,{"date":175,"close":176},"2021-11-05",120.30999755859375,{"date":178,"close":179},"2021-11-12",119.47000122070312,{"date":181,"close":182},"2021-11-19",116.95999908447266,{"date":184,"close":185},"2021-11-26",113.05000305175781,{"date":187,"close":188},"2021-12-03",110.38999938964844,{"date":190,"close":191},"2021-12-10",113.20999908447266,{"date":193,"close":194},"2021-12-17",109.77999877929688,{"date":196,"close":197},"2021-12-23",113.33000183105469,{"date":199,"close":200},"2021-12-31",114.51000213623047,{"date":202,"close":203},"2022-01-07",113.16000366210938,{"date":205,"close":206},"2022-01-14",113.48999786376953,{"date":208,"close":209},"2022-01-21",104.80000305175781,{"date":211,"close":212},"2022-01-28",104.0199966430664,{"date":214,"close":215},"2022-02-04",104.97000122070312,{"date":217,"close":218},"2022-02-11",106.38999938964844,{"date":220,"close":221},"2022-02-18",106.16000366210938,{"date":223,"close":224},"2022-02-25",107.2300033569336,{"date":226,"close":227},"2022-03-04",106.33000183105469,{"date":229,"close":230},"2022-03-11",105.16000366210938,{"date":232,"close":233},"2022-03-18",109.5999984741211,{"date":235,"close":236},"2022-03-25",108.87000274658203,{"date":238,"close":239},"2022-04-01",109.0199966430664,{"date":241,"close":242},"2022-04-08",104.23999786376953,{"date":244,"close":245},"2022-04-14",105.1500015258789,{"date":247,"close":248},"2022-04-22",103.23999786376953,{"date":250,"close":251},"2022-04-29",99.41999816894531,{"date":253,"close":254},"2022-05-06",99.01000213623047,{"date":256,"close":257},"2022-05-13",97.45999908447266,{"date":259,"close":260},"2022-05-20",96.0999984741211,{"date":262,"close":263},"2022-05-27",102.4000015258789,{"date":265,"close":266},"2022-06-03",102.01000213623047,{"date":268,"close":269},"2022-06-10",97.33000183105469,{"date":271,"close":272},"2022-06-17",89.58000183105469,{"date":274,"close":275},"2022-06-24",94.2699966430664,{"date":277,"close":278},"2022-07-01",93.27999877929688,{"date":280,"close":281},"2022-07-08",93.73999786376953,{"date":283,"close":284},"2022-07-15",93.13999938964844,{"date":286,"close":287},"2022-07-22",97.18000030517578,{"date":289,"close":290},"2022-07-29",101.58999633789062,{"date":292,"close":293},"2022-08-05",101.62000274658203,{"date":295,"close":296},"2022-08-12",105.58000183105469,{"date":298,"close":299},"2022-08-19",104.04000091552734,{"date":301,"close":302},"2022-08-26",100.58000183105469,{"date":304,"close":305},"2022-09-02",95.33000183105469,{"date":307,"close":308},"2022-09-09",98.01000213623047,{"date":310,"close":311},"2022-09-16",93.95999908447266,{"date":313,"close":314},"2022-09-23",88.8499984741211,{"date":316,"close":317},"2022-09-30",87.19000244140625,{"date":319,"close":320},"2022-10-07",89.44000244140625,{"date":322,"close":323},"2022-10-14",89.2699966430664,{"date":325,"close":326},"2022-10-21",92.23999786376953,{"date":328,"close":329},"2022-10-28",97.94000244140625,{"date":331,"close":332},"2022-11-04",95.94000244140625,{"date":334,"close":335},"2022-11-11",100.9000015258789,{"date":337,"close":338},"2022-11-18",99.80999755859375,{"date":340,"close":341},"2022-11-25",101.04000091552734,{"date":343,"close":344},"2022-12-02",102.12999725341797,{"date":346,"close":269},"2022-12-09",{"date":348,"close":349},"2022-12-16",94.33000183105469,{"date":351,"close":352},"2022-12-23",94.87000274658203,{"date":354,"close":355},"2022-12-30",94.63999938964844,{"date":357,"close":358},"2023-01-06",97.04000091552734,{"date":360,"close":361},"2023-01-13",101.41000366210938,{"date":142,"close":363},100.08999633789062,{"date":365,"close":366},"2023-01-27",102.22000122070312,{"date":368,"close":369},"2023-02-03",107.38999938964844,{"date":371,"close":372},"2023-02-10",103.62999725341797,{"date":374,"close":375},"2023-02-17",105.0999984741211,{"date":377,"close":378},"2023-02-24",102.19000244140625,{"date":380,"close":381},"2023-03-03",104.13999938964844,{"date":383,"close":384},"2023-03-10",96.16999816894531,{"date":386,"close":387},"2023-03-17",93,{"date":389,"close":390},"2023-03-24",93.25,{"date":392,"close":393},"2023-03-31",96.69999694824219,{"date":395,"close":396},"2023-04-06",94.16999816894531,{"date":398,"close":399},"2023-04-14",95.27999877929688,{"date":401,"close":402},"2023-04-21",95.0199966430664,{"date":404,"close":405},"2023-04-28",94,{"date":407,"close":408},"2023-05-05",93.33999633789062,{"date":410,"close":411},"2023-05-12",91.80999755859375,{"date":413,"close":414},"2023-05-19",93.94000244140625,{"date":416,"close":417},"2023-05-26",94.08999633789062,{"date":419,"close":420},"2023-06-02",97.05999755859375,{"date":422,"close":423},"2023-06-09",98.36000061035156,{"date":425,"close":426},"2023-06-16",98.63999938964844,{"date":428,"close":429},"2023-06-23",95.54000091552734,{"date":431,"close":432},"2023-06-30",99.6500015258789,{"date":434,"close":435},"2023-07-07",98.38999938964844,{"date":437,"close":361},"2023-07-14",{"date":439,"close":440},"2023-07-21",103.04000091552734,{"date":442,"close":242},"2023-07-28",{"date":444,"close":445},"2023-08-04",103.37000274658203,{"date":447,"close":448},"2023-08-11",102.02999877929688,{"date":450,"close":451},"2023-08-18",98.70999908447266,{"date":453,"close":454},"2023-08-25",98.33999633789062,{"date":456,"close":457},"2023-09-01",101.80999755859375,{"date":459,"close":257},"2023-09-08",{"date":461,"close":462},"2023-09-15",97.61000061035156,{"date":464,"close":465},"2023-09-22",94.29000091552734,{"date":467,"close":349},"2023-09-29",{"date":469,"close":470},"2023-10-06",92.1500015258789,{"date":472,"close":473},"2023-10-13",91.22000122070312,{"date":475,"close":476},"2023-10-20",89.6500015258789,{"date":478,"close":479},"2023-10-27",87.61000061035156,{"date":481,"close":482},"2023-11-03",94.22000122070312,{"date":484,"close":485},"2023-11-10",91.43000030517578,{"date":487,"close":488},"2023-11-17",96.18000030517578,{"date":490,"close":491},"2023-11-24",96.37000274658203,{"date":493,"close":494},"2023-12-01",99.05000305175781,{"date":496,"close":497},"2023-12-08",100.3499984741211,{"date":499,"close":500},"2023-12-15",106.16999816894531,{"date":502,"close":503},"2023-12-22",108.33999633789062,{"date":505,"close":506},"2023-12-29",108.25,{"date":508,"close":509},"2024-01-05",104.38999938964844,{"date":511,"close":512},"2024-01-12",104.36000061035156,{"date":514,"close":515},"2024-01-19",104.33999633789062,{"date":517,"close":518},"2024-01-26",106,{"date":520,"close":521},"2024-02-02",104.69000244140625,{"date":523,"close":518},"2024-02-09",{"date":525,"close":526},"2024-02-16",107.37999725341797,{"date":528,"close":529},"2024-02-23",106.58000183105469,{"date":531,"close":532},"2024-03-01",107.9000015258789,{"date":534,"close":535},"2024-03-08",108.01000213623047,{"date":537,"close":538},"2024-03-15",106.06999969482422,{"date":540,"close":541},"2024-03-22",107.7699966430664,{"date":543,"close":544},"2024-03-28",110.5199966430664,{"date":546,"close":547},"2024-04-05",107.62000274658203,{"date":549,"close":550},"2024-04-12",104.51000213623047,{"date":552,"close":553},"2024-04-19",103.22000122070312,{"date":555,"close":556},"2024-04-26",105.6500015258789,{"date":558,"close":559},"2024-05-03",107.12999725341797,{"date":561,"close":562},"2024-05-10",108.9800033569336,{"date":564,"close":188},"2024-05-17",{"date":566,"close":567},"2024-05-24",108.81999969482422,{"date":569,"close":570},"2024-05-31",109.6500015258789,{"date":572,"close":573},"2024-06-07",106.93000030517578,{"date":575,"close":576},"2024-06-14",104.68000030517578,{"date":578,"close":579},"2024-06-21",105.44000244140625,{"date":581,"close":582},"2024-06-28",106.66000366210938,{"date":584,"close":585},"2024-07-05",105.52999877929688,{"date":587,"close":588},"2024-07-12",111.29000091552734,{"date":590,"close":591},"2024-07-19",113.70999908447266,{"date":593,"close":594},"2024-07-26",117.73999786376953,{"date":596,"close":597},"2024-08-02",111.0999984741211,{"date":599,"close":600},"2024-08-09",110.08000183105469,{"date":602,"close":603},"2024-08-16",112.98999786376953,{"date":605,"close":606},"2024-08-23",116.44999694824219,{"date":608,"close":609},"2024-08-30",116.5,{"date":611,"close":612},"2024-09-06",110.4800033569336,{"date":614,"close":615},"2024-09-13",114.3499984741211,{"date":617,"close":618},"2024-09-20",116.94999694824219,{"date":620,"close":621},"2024-09-27",116.55999755859375,{"date":623,"close":624},"2024-10-04",115.77999877929688,{"date":626,"close":627},"2024-10-11",116.19999694824219,{"date":629,"close":630},"2024-10-18",118.1500015258789,{"date":632,"close":633},"2024-10-25",114.47000122070312,{"date":635,"close":636},"2024-11-01",114.29000091552734,{"date":638,"close":639},"2024-11-08",124.25,{"date":641,"close":642},"2024-11-15",120.52999877929688,{"date":644,"close":645},"2024-11-22",125.05000305175781,{"date":647,"close":648},"2024-11-29",126.52999877929688,{"date":650,"close":651},"2024-12-06",124.5199966430664,{"date":653,"close":654},"2024-12-13",122.83000183105469,{"date":656,"close":657},"2024-12-20",115.83000183105469,{"date":659,"close":660},"2024-12-27",115.80000305175781,{"date":662,"close":663},"2025-01-03",116.2300033569336,{"date":665,"close":666},"2025-01-10",113.08000183105469,{"date":668,"close":669},"2025-01-17",117.98999786376953,{"date":671,"close":672},"2025-01-24",119.06999969482422,{"date":674,"close":675},"2025-01-31",118.44000244140625,{"date":677,"close":678},"2025-02-07",117.1500015258789,{"date":680,"close":681},"2025-02-14",117.08999633789062,{"date":683,"close":684},"2025-02-21",112.95999908447266,{"date":686,"close":687},"2025-02-28",111.79000091552734,{"date":689,"close":690},"2025-03-07",107.80999755859375,{"date":692,"close":693},"2025-03-14",105,{"date":695,"close":696},"2025-03-21",105.37000274658203,{"date":698,"close":699},"2025-03-28",104.01000213623047,{"date":701,"close":702},"2025-04-04",94.62999725341797,{"date":704,"close":705},"2025-04-11",95.41000366210938,{"date":707,"close":708},"2025-04-17",96.30000305175781,{"date":710,"close":711},"2025-04-25",99.83999633789062,{"date":713,"close":714},"2025-05-02",103.02999877929688,{"date":716,"close":717},"2025-05-09",103.62000274658203,{"date":719,"close":720},"2025-05-16",108.48999786376953,{"date":722,"close":723},"2025-05-23",103.98999786376953,{"date":725,"close":696},"2025-05-30",{"date":727,"close":728},"2025-06-06",107.66999816894531,{"date":730,"close":731},"2025-06-13",106.30000305175781,{"date":733,"close":734},"2025-06-20",106.13999938964844,{"date":736,"close":737},"2025-06-27",109.48999786376953,{"date":739,"close":666},"2025-07-03",{"date":741,"close":742},"2025-07-11",112.81999969482422,{"date":744,"close":745},"2025-07-18",111.87000274658203,{"date":747,"close":748},"2025-07-25",112.91000366210938,{"date":750,"close":751},"2025-08-01",108.45999908447266,{"date":753,"close":754},"2025-08-08",110.88999938964844,{"date":756,"close":757},"2025-08-15",114.44000244140625,{"date":759,"close":760},"2025-08-22",118.5,{"date":762,"close":763},"2025-08-29",118.04000091552734,{"date":765,"close":766},"2025-09-05",119.12999725341797,{"date":768,"close":769},"2025-09-12",118.45999908447266,{"date":771,"close":772},"2025-09-19",119.26000213623047,{"date":774,"close":775},"2025-09-26",118.47000122070312,{"date":777,"close":778},"2025-10-03",120.08000183105469,{"date":780,"close":781},"2025-10-10",114.2699966430664,{"date":783,"close":784},"2025-10-17",117.58999633789062,{"date":786,"close":787},"2025-10-20",119.44999694824219,{"date":789,"close":790},"2025-10-21",119.79000091552734,{"date":792,"close":793},"2025-10-22",118.91000366210938,{"date":795,"close":796},"2025-10-23",120.08999633789062,{"date":798,"close":799},"2025-10-24",121.13999938964844,{"date":801,"close":802},"2025-10-27",121.1500015258789,{"date":804,"close":805},"2025-10-28",120.44999694824219,{"date":807,"close":808},"2025-10-29",118.88999938964844,{"date":810,"close":811},"2025-10-30",117.5999984741211,{"date":813,"close":814},"2025-10-31",117.80000305175781,{"date":816,"close":763},"2025-11-03",{"date":818,"close":819},"2025-11-04",116.5999984741211,{"date":821,"close":822},"2025-11-05",118.55000305175781,{"date":824,"close":825},"2025-11-06",116.94000244140625,{"date":827,"close":828},"2025-11-07",117.94999694824219,{"date":830,"close":831},"2025-11-10",119.11000061035156,{"date":833,"close":834},"2025-11-11",119.58999633789062,{"date":836,"close":837},"2025-11-12",119.5,{"date":839,"close":618},"2025-11-13",{"date":841,"close":842},"2025-11-14",116.8499984741211,{"date":844,"close":845},"2025-11-17",114.30000305175781,{"date":847,"close":848},"2025-11-18",114.20999908447266,{"date":850,"close":851},"2025-11-19",114.08000183105469,{"date":853,"close":854},"2025-11-20",112.05000305175781,{"date":856,"close":857},"2025-11-21",115.58000183105469,{"date":859,"close":681},"2025-11-24",{"date":861,"close":862},"2025-11-25",120.11000061035156,{"date":864,"close":865},"2025-11-26",120.77999877929688,{"date":867,"close":868},"2025-11-28",120.87000274658203,{"date":870,"close":871},"2025-12-01",120.22000122070312,{"date":873,"close":874},"2025-12-02",120.2699966430664,{"date":876,"close":877},"2025-12-03",121.94000244140625,{"date":879,"close":880},"2025-12-04",121.83999633789062,{"date":882,"close":883},"2025-12-05",121.62999725341797,{"date":885,"close":886},"2025-12-08",121.12999725341797,{"date":888,"close":889},"2025-12-09",121.69000244140625,{"date":891,"close":892},"2025-12-10",124.08999633789062,{"date":894,"close":895},"2025-12-11",125.45999908447266,{"date":897,"close":898},"2025-12-12",124.12000274658203,{"date":900,"close":901},"2025-12-15",123.72000122070312,{"date":903,"close":904},"2025-12-16",122.23999786376953,{"date":906,"close":907},"2025-12-17",121.87999725341797,{"date":909,"close":910},"2025-12-18",122.12999725341797,{"date":912,"close":913},"2025-12-19",122.37999725341797,{"date":915,"close":916},"2025-12-22",123.30000305175781,{"date":918,"close":919},"2025-12-23",122.73999786376953,{"date":921,"close":922},"2025-12-24",123.13999938964844,{"date":58,"close":924},123.12999725341797,{"date":926,"close":927},"2025-12-29",122.52999877929688,{"date":929,"close":889},"2025-12-30",{"date":931,"close":932},"2025-12-31",120.18000030517578,{"date":934,"close":935},"2026-01-02",121.37000274658203,{"date":937,"close":938},"2026-01-05",122.88999938964844,{"date":940,"close":941},"2026-01-06",124.72000122070312,{"date":943,"close":901},"2026-01-07",{"date":945,"close":946},"2026-01-08",125.47000122070312,{"date":948,"close":949},"2026-01-09",126.41999816894531,{"date":60,"close":951},126.54000091552734,{"date":54,"close":953},126.5199966430664,{"date":955,"close":956},"2026-01-14",127.23999786376953,{"date":958,"close":959},"2026-01-15",129.05999755859375,{"date":961,"close":962},"2026-01-16",128.6199951171875,{"date":964,"close":965},"2026-01-20",126.81999969482422,{"date":967,"close":968},"2026-01-21",130.1199951171875,{"date":970,"close":971},"2026-01-22",130.42999267578125,{"date":973,"close":974},"2026-01-23",128.08999633789062,{"date":976,"close":977},"2026-01-26",128.13999938964844,{"date":979,"close":980},"2026-01-27",127.66000366210938,{"date":982,"close":983},"2026-01-28",127.05999755859375,{"date":985,"close":986},"2026-01-29",127.86000061035156,{"date":988,"close":989},"2026-01-30",127.02999877929688,{"date":991,"close":992},"2026-02-02",128.35000610351562,{"date":994,"close":995},"2026-02-03",128.24000549316406,{"date":997,"close":998},"2026-02-04",129.33999633789062,{"date":1000,"close":1001},"2026-02-05",128.42999267578125,{"date":1003,"close":1004},"2026-02-06",131.97000122070312,{"date":1006,"close":1007},"2026-02-09",131.99000549316406,{"date":1009,"close":1010},"2026-02-10",132.07000732421875,{"date":1012,"close":1013},"2026-02-11",131.82000732421875,{"date":1015,"close":1016},"2026-02-12",129.39999389648438,{"date":1018,"close":1019},"2026-02-13",130.9499969482422,{"date":1021,"close":1022},"2026-02-17",130.80999755859375,{"date":1024,"close":1025},"2026-02-18",131.17999267578125,{"date":1027,"close":1028},"2026-02-19",130.92999267578125,{"date":1030,"close":1031},"2026-02-20",131.6300048828125,{"date":1033,"close":1034},"2026-02-23",128.99000549316406,{"date":1036,"close":1037},"2026-02-24",130.17999267578125,{"date":1039,"close":1040},"2026-02-25",130.66000366210938,{"date":1042,"close":1043},"2026-02-26",131.38999938964844,{"date":1045,"close":1046},"2026-02-27",129.6999969482422,{"date":1048,"close":1049},"2026-03-02",130.5800018310547,{"date":1051,"close":1052},"2026-03-03",129.1999969482422,{"date":1054,"close":1055},"2026-03-04",129.91000366210938,{"date":1057,"close":980},"2026-03-05",{"date":1059,"close":1060},"2026-03-06",124.79000091552734,{"date":1062,"close":1063},"2026-03-09",125.37000274658203,{"date":1065,"close":1060},"2026-03-10",{"date":1067,"close":651},"2026-03-11",{"date":1069,"close":1070},"2026-03-12",122.19999694824219,{"date":1072,"close":1073},"2026-03-13",122.05000305175781,{"date":1075,"close":1076},"2026-03-16",122.94999694824219,{"date":1078,"close":1079},"2026-03-17",123.83000183105469,{"date":1081,"close":1082},"2026-03-18",122.2300033569336,{"date":1084,"close":1085},"2026-03-19",122.7699966430664,{"date":1087,"close":1088},"2026-03-20",120.41000366210938,{"date":1090,"close":938},"2026-03-23",{"date":1092,"close":1093},"2026-03-24",123.7699966430664,{"date":1095,"close":1096},"2026-03-25",125.08000183105469,{"date":1098,"close":1099},"2026-03-26",123.66999816894531,{"date":1101,"close":1102},"2026-03-27",121.75,{"date":1104,"close":868},"2026-03-30",{"date":1106,"close":1107},"2026-03-31",124.30999755859375,{"date":1109,"close":1110},"2026-04-01",124.91999816894531,{"date":1112,"close":1113},"2026-04-02",125.43000030517578,{"date":1115,"close":1116},"2026-04-06",126.11000061035156,{"date":1118,"close":953},"2026-04-07",{"date":1120,"close":1121},"2026-04-08",129.8300018310547,{"date":1123,"close":1124},"2026-04-09",130.75,{"date":1126,"close":1127},"2026-04-10",130.19000244140625,{"date":1129,"close":1130},"2026-04-13",131.80999755859375,{"date":1132,"close":1133},"2026-04-14",132.42999267578125,{"date":1135,"close":1136},"2026-04-15",132.25999450683594,{"date":1138,"close":1139},"2026-04-16",132.69000244140625,{"date":1141,"close":1142},"2026-04-17",135.38999938964844,{"date":1144,"close":1145},"2026-04-20",136.14999389648438,{"date":1147,"close":1148},"2026-04-21",135.0800018310547,{"date":1150,"close":1151},"2026-04-22",135.6199951171875,{"date":1153,"close":1154},"2026-04-23",135.57000732421875,{"date":1156,"close":1157},"2026-04-24",136.3000030517578,{"date":1159,"close":1160},"2026-04-27",136.55999755859375,{"date":1162,"close":1163},"2026-04-28",135.7899932861328,{"date":1165,"close":1166},"2026-04-29",134.72999572753906,{"date":1168,"close":1169},"2026-04-30",137.10000610351562,{"date":1171,"close":1172},"2026-05-01",137.44000244140625,{"date":1174,"close":1175},"2026-05-04",136.1699981689453,{"date":1177,"close":1178},"2026-05-05",138.11000061035156,{"date":1180,"close":1181},"2026-05-06",138.92999267578125,{"date":1183,"close":1184},"2026-05-07",137.63999938964844,{"date":1186,"close":1187},"2026-05-08",138.35000610351562,{"date":1189,"close":1190},"2026-05-11",137.35000610351562,{"date":1192,"close":1163},"2026-05-12",{"date":1194,"close":1195},"2026-05-13",135.27999877929688,{"date":1197,"close":1198},"2026-05-14",136.13999938964844,{"date":1200,"close":1201},"2026-05-15",133.92999267578125,{"date":1203,"close":1204},"2026-05-18",134.39999389648438,{"date":1206,"close":1207},"2026-05-19",133.16000366210938,{"date":1209,"close":1210},"2026-05-20",135.86000061035156,{"date":1212,"close":1213},"2026-05-21",136.27000427246094,{"date":1215,"close":1216},"2026-05-22",137.39999389648438,{"date":1218,"close":1219},"2026-05-26",139.58999633789062,{"date":1221,"close":1222},"2026-05-27",139.6199951171875,{"date":1224,"close":1225},"2026-05-28",139.72000122070312,{"date":1227,"close":1228},"2026-05-29",138.66000366210938,{"date":1230,"close":1231},"2026-06-01",138.4600067138672,{"date":1233,"close":1234},"2026-06-02",139.69000244140625,{"date":1236,"close":1237},"2026-06-03",138.4499969482422,{"date":1239,"close":1240},"2026-06-04",140.25999450683594,{"date":1242,"close":1243},"2026-06-05",137.67999267578125,{"date":1245,"close":1246},"2026-06-08",138.5800018310547,{"date":1248,"close":1249},"2026-06-09",139.88999938964844,{"date":1251,"close":1252},"2026-06-10",138.89999389648438,{"date":1254,"close":1255},"2026-06-11",142.2899932861328,{"date":1257,"close":1258},"2026-06-12",143.6699981689453,{"date":1260,"close":1261},"2026-06-15",143.38999938964844,{"date":1263,"close":1264},"2026-06-16",142.6199951171875,{"date":1266,"close":1267},"2026-06-17",140.6699981689453,{"date":1269,"close":1270},"2026-06-18",143.2100067138672,{"date":1272,"close":1273},"2026-06-22",143.25999450683594,{"date":1275,"close":1276},"2026-06-23",142.77000427246094,{"date":1278,"close":1279},"2026-06-24",144.4199981689453,{"date":1281,"close":1282},"2026-06-25",146.27000427246094,{"date":1284,"close":1285},"2026-06-26",147.41000366210938,{"date":1287,"close":1288},"2026-06-29",147.36000061035156,{"date":1290,"close":1291},"2026-06-30",148.30999755859375,{"date":1293,"close":1294},"2026-07-01",147.5399932861328,{"date":1296,"close":1297},"2026-07-02",146.47999572753906,{"date":1299,"close":1300},"2026-07-06",146.80999755859375,{"date":1302,"close":1303},"2026-07-07",145.38999938964844,{"date":1305,"close":1306},"2026-07-08",143.69000244140625,{"date":1308,"close":1309},"2026-07-09",145.47000122070312,{"date":1311,"close":1312},"2026-07-10",145.55999755859375,{"date":1314,"close":1315},"2026-07-13",144.99000549316406,{"date":1317,"close":1318},"2026-07-14",145.3800048828125,{"date":1320,"close":1321},"2026-07-15",146.16000366210938,{"date":1323,"close":1324},"2026-07-16",147.16000366210938,{"date":1326,"close":1327},"2026-07-17",146.02000427246094,{"date":1329,"close":1330},"2026-07-20",145.10000610351562,{"date":1332,"close":1333},"2026-07-21",146.57000732421875,{"date":1335,"close":1336},"2026-07-22",145.77999877929688,{"date":1338,"close":1339},"2026-07-23",144.8800048828125,{"date":1341,"close":1342},"2026-07-24",144.86000061035156,{"date":1344,"close":1345},"2026-07-27",145.50999450683594,{"date":1347,"close":1348},"2026-07-28",146.30999755859375,{"date":1350,"close":1351},"2026-07-29",144.32000732421875,{"date":1353,"close":1354},"2026-07-30",145.5,{"date":1356,"close":1357},"2026-07-31",145.4600067138672,{"date":1359,"close":1360},"2026-08-03",147.86000061035156,{"date":1362,"close":1363},"2026-08-04",150.41000366210938,{"date":1365,"close":1366},"2026-08-05",148.94000244140625,{"date":1368,"close":1369},"2026-08-06",147.82000732421875,{"date":1371,"close":1372},"2026-08-07",148.92999267578125,{"date":1374,"close":1375},"2026-08-10",148.05999755859375,{"date":1377,"close":1378},"2026-08-11",148.41000366210938,{"date":1380,"close":1381},"2026-08-12",149.0399932861328,{"date":1383,"close":1384},"2026-08-13",149.72000122070312,{"date":1386,"close":1387},"2026-08-14",150.44000244140625,{"date":1389,"close":1390},"2026-08-17",149.8300018310547,{"date":1392,"close":1393},"2026-08-18",147.69000244140625,{"date":46,"close":1395},147.9199981689453,{"date":1397,"close":1398},"2026-08-20",146.3699951171875,{"date":1400,"close":1401},"2026-08-21",147.30999755859375,{"date":1403,"close":1404},"2026-08-24",146.77000427246094,{"date":1406,"close":1407},"2026-08-25",146.6999969482422,{"date":1409,"close":1404},"2026-08-26",{"date":1411,"close":1412},"2026-08-27",146.77999877929688,{"date":1414,"close":1415},"2026-08-28",145.5800018310547,{"date":1417,"close":1418},"2026-08-31",144.52000427246094,{"date":1420,"close":1421},"2026-09-01",142.9199981689453,{"date":1423,"close":1424},"2026-09-02",144.30999755859375,{"date":1426,"close":1427},"2026-09-03",144.8000030517578,{"date":1429,"close":1430},"2026-09-04",145.33999633789062,{"date":1432,"close":1433},"2026-09-08",144.25,{"date":1435,"close":1436},"2026-09-09",142.6999969482422,{"date":50,"close":1438},141.44000244140625,{"date":37,"close":1440},142.19000244140625,{"date":1442,"close":1443},"2026-09-14",141.25999450683594,{"date":1445,"close":1446},"2026-09-15",140.0500030517578,{"date":1448,"close":1449},"2026-09-16",139.4600067138672,{"date":1451,"close":1452},"2026-09-17",139.5,{"date":1454,"close":1252},"2026-09-18",{"date":1456,"close":1457},"2026-09-21",139.24000549316406,{"date":1459,"close":1460},"2026-09-22",139.6999969482422,{"date":1462,"close":1463},"2026-09-23",138.13999938964844,{"date":1465,"close":1466},"2026-09-24",137.77999877929688,{"date":1468,"close":1469},"2026-09-25",138.2899932861328,{"date":1471,"close":1472},"2026-09-28",137.3699951171875,{"date":1474,"close":1475},"2026-09-29",136.91000366210938,{"date":1477,"close":1478},"2026-09-30",136.0399932861328,{"date":1480,"close":1481},"2026-10-01",136.97000122070312,{"date":1483,"close":1484},"2026-10-02",138.52000427246094,{"date":1486,"close":1487},"2026-10-05",139.02000427246094,{"date":1489,"close":1490},"2026-10-06",138.85000610351562,{"date":1492,"close":1493},"2026-10-07",137.0800018310547,{"date":1495,"close":1496},"2026-10-08",137.30999755859375,{"date":1498,"close":1499},"2026-10-09",137.5500030517578,{"date":1501,"close":1502},"2026-10-12",137.47000122070312,{"date":1504,"close":1505},"2026-10-13",137.60000610351562,{"date":1507,"close":1508},"2026-10-14",135.41000366210938,{"date":1510,"close":1511},"2026-10-15",137.19000244140625,{"date":1513,"close":1514},"2026-10-16",135.91000366210938,{"date":1516,"close":1517},"2026-10-19",135.82000732421875,{"date":1519,"close":1520},"2026-10-20",137.66000366210938,{"date":1522,"close":1466},"2026-10-21",{"count":1524,"fetchedAt":1525,"source":1526},1,"2026-10-22T12:41:26.207Z","sqlite",null,{"data":1529,"meta":1531},{"value":1527,"quality":1530,"closeDate":1527,"ageDays":1527,"sharesAsOf":1527},"unknown",{"count":1524,"fetchedAt":1532,"source":1526},"2026-10-22T12:52:06.315Z",{"data":1534,"meta":1535},{"ticker":45,"ceo":1527,"industry":1527,"fullTimeEmployees":1527,"ipoDate":1527,"country":1527,"state":1527,"city":1527,"website":1527,"exchangeShort":1527,"marketCap":1527,"beta":1527,"range52w":1527,"fetchedAt":1527},{"count":1524,"fetchedAt":1532,"source":1526},{"data":1537,"meta":1539},{"ticker":45,"points":1538},[],{"count":1524,"fetchedAt":1532,"source":1526},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1541},"\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>",1792673526277]