[{"data":1,"prerenderedAt":1568},["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-IVV":25,"ticker-reddit-IVV":1553,"ticker-mcap-IVV":1554,"ticker-profile-IVV":1559,"ticker-earnings-IVV":1562,"i-lucide:download":1566},{"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":1549},{"congressTrades":27,"insiderTrades":178,"priceHistory":179,"ticker":45},[28,48,51,57,70,73,75,77,79,84,88,92,96,98,103,107,112,116,130,135,141,150,159,168],{"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 500 ETF","ETF","senate","AR","2026-08-24","john-boozman|IVV|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF","2026-08-24T21:05:28.859Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F51455bcd-4966-4e77-b481-09897ada81ae\u002F","IVV","2025-11-21","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"john-boozman|IVV|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF|2","2026-09-05T19:13:11.546Z",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":52,"filingId":53,"ingestedAt":54,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":55,"ticker":45,"transactionDate":56,"type":47},"2026-06-16","john-boozman|IVV|2026-05-27|Sale|$1,001 - $15,000|Joint|ETF","2026-06-16T22:57:40.438Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F727b4eb6-d8c7-4792-aa5b-c651c2d72f9c\u002F","2026-05-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":58,"assetType":34,"chamber":59,"district":60,"disclosureDate":61,"filingId":62,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":66,"party":43,"sourceLink":67,"ticker":45,"transactionDate":68,"type":69},"iShares Core S&P 500 ETF (2)","house","TX10","2026-04-10","michael-t-mccaul|IVV|2026-03-20|Purchase|$1,001 - $15,000|Spouse|ETF","2026-09-05T19:14:02.536Z","Michael T. McCaul","michael-t-mccaul","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115728.pdf","2026-03-20","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":71,"assetType":34,"chamber":59,"district":60,"disclosureDate":61,"filingId":72,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":66,"party":43,"sourceLink":67,"ticker":45,"transactionDate":68,"type":69},"iShares Core S&P 500 ETF (1)","michael-t-mccaul|IVV|2026-03-20|Purchase|$1,001 - $15,000|Spouse|ETF|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":59,"district":60,"disclosureDate":61,"filingId":74,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":66,"party":43,"sourceLink":67,"ticker":45,"transactionDate":68,"type":69},"michael-t-mccaul|IVV|2026-03-20|Purchase|$1,001 - $15,000|Spouse|ETF|3",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":71,"assetType":34,"chamber":59,"district":60,"disclosureDate":61,"filingId":76,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":66,"party":43,"sourceLink":67,"ticker":45,"transactionDate":68,"type":69},"michael-t-mccaul|IVV|2026-03-20|Purchase|$1,001 - $15,000|Spouse|ETF|4",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":58,"assetType":34,"chamber":59,"district":60,"disclosureDate":61,"filingId":78,"ingestedAt":63,"memberName":64,"memberSlug":65,"owner":66,"party":43,"sourceLink":67,"ticker":45,"transactionDate":68,"type":69},"michael-t-mccaul|IVV|2026-03-20|Purchase|$1,001 - $15,000|Spouse|ETF|5",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":80,"filingId":81,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":82,"ticker":45,"transactionDate":83,"type":69},"2026-02-15","john-boozman|IVV|2026-01-23|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F135ebfe9-099e-4d58-ba46-f739b90d61da\u002F","2026-01-23",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":86,"filingId":87,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":82,"ticker":45,"transactionDate":83,"type":69},"Stock","2026-02-14","john-boozman|IVV|2026-01-23|Purchase|$1,001 - $15,000|Joint|Stock",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":89,"filingId":90,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":91,"ticker":45,"transactionDate":46,"type":47},"2025-12-08","john-boozman|IVV|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF|3","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F3a779539-8451-49d2-8419-d3eb72c7922a\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":93,"filingId":94,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":91,"ticker":45,"transactionDate":46,"type":95},"2025-12-07","john-boozman|IVV|2025-11-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock","Other",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":93,"filingId":97,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":91,"ticker":45,"transactionDate":46,"type":95},"john-boozman|IVV|2025-11-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":99,"filingId":100,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":101,"ticker":45,"transactionDate":102,"type":47},"2025-09-12","john-boozman|IVV|2025-08-01|Sale|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F59bccfcc-9400-4d3d-917f-ce22a0fd2feb\u002F","2025-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":104,"filingId":105,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":106,"ticker":45,"transactionDate":102,"type":95},"2025-09-11","john-boozman|IVV|2025-08-01|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc104f1ee-c957-4485-9807-e4798463c3b9\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":108,"filingId":109,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":110,"ticker":45,"transactionDate":111,"type":69},"2024-10-17","john-boozman|IVV|2024-09-06|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F833ba1d7-3736-4a2c-a3be-c56a641a01fe\u002F","2024-09-06",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":108,"filingId":113,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":114,"ticker":45,"transactionDate":115,"type":95},"john-boozman|IVV|2024-10-06|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe059c06a-1f17-4143-bdca-be82e73eba53\u002F","2024-10-06",{"amountLabel":117,"amountMax":118,"amountMid":119,"amountMin":120,"assetDescription":121,"assetType":34,"chamber":59,"district":122,"disclosureDate":123,"filingId":124,"ingestedAt":125,"memberName":126,"memberSlug":127,"owner":95,"party":43,"sourceLink":128,"ticker":45,"transactionDate":129,"type":95},"$15,001 - $50,000",50000,32501,15001,"ISHARES CORE S&P 500 ETF","FL18","2024-08-20","scott-franklin|IVV|2024-08-06|Sale (Full)|$15,001 - $50,000||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":33,"assetType":85,"chamber":35,"district":36,"disclosureDate":131,"filingId":132,"ingestedAt":50,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":133,"ticker":45,"transactionDate":134,"type":95},"2024-07-10","john-boozman|IVV|2024-07-04|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F17792029-d977-49d7-8d9c-042dc3d342e9\u002F","2024-07-04",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":136,"assetType":85,"chamber":59,"district":122,"disclosureDate":137,"filingId":138,"ingestedAt":125,"memberName":126,"memberSlug":127,"owner":95,"party":43,"sourceLink":139,"ticker":45,"transactionDate":140,"type":69},"IShares Core S&P 500 ETF","2023-05-23","scott-franklin|IVV|2023-04-19|Purchase|$1,001 - $15,000||Stock","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F20022987.pdf","2023-04-19",{"amountLabel":117,"amountMax":118,"amountMid":119,"amountMin":120,"assetDescription":33,"assetType":85,"chamber":35,"district":142,"disclosureDate":143,"filingId":144,"ingestedAt":50,"memberName":145,"memberSlug":146,"owner":147,"party":43,"sourceLink":148,"ticker":45,"transactionDate":149,"type":95},"AL","2022-09-14","thomas-hawley-tuberville|IVV|2022-08-01|Sale (Full)|$15,001 - $50,000|Self|Stock","Thomas Hawley Tuberville","thomas-hawley-tuberville","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F7718a62c-639e-4cf9-bcb8-00eb421ac444\u002F","2022-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":85,"chamber":59,"district":151,"disclosureDate":152,"filingId":153,"ingestedAt":154,"memberName":155,"memberSlug":156,"owner":95,"party":43,"sourceLink":157,"ticker":45,"transactionDate":158,"type":95},"VA01","2022-07-08","robert-j-wittman|IVV|2022-06-16|Sale (Full)|$1,001 - $15,000||Stock","2026-09-05T19:19:42.693Z","Robert J. Wittman","robert-j-wittman","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20021344.pdf","2022-06-16",{"amountLabel":117,"amountMax":118,"amountMid":119,"amountMin":120,"assetDescription":33,"assetType":34,"chamber":59,"district":160,"disclosureDate":161,"filingId":162,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":95,"party":43,"sourceLink":166,"ticker":45,"transactionDate":167,"type":95},"OH14","2021-07-27","david-joyce|IVV|2020-06-26|Sale (Full)|$15,001 - $50,000||ETF","2026-09-05T19:24:57.325Z","David Joyce","david-joyce","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018692.pdf","2020-06-26",{"amountLabel":117,"amountMax":118,"amountMid":119,"amountMin":120,"assetDescription":33,"assetType":34,"chamber":59,"district":169,"disclosureDate":170,"filingId":171,"ingestedAt":172,"memberName":173,"memberSlug":174,"owner":147,"party":175,"sourceLink":176,"ticker":45,"transactionDate":177,"type":69},"CT02","2020-11-06","joe-courtney|IVV|2020-10-09|Purchase|$15,001 - $50,000|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",[],[180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,774,777,780,783,786,788,791,794,797,800,803,806,809,812,815,818,820,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,991,994,997,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1534,1537,1540,1543,1546],{"date":181,"close":182},"2021-09-10",447.5400085449219,{"date":184,"close":185},"2021-09-17",444.7300109863281,{"date":187,"close":188},"2021-09-24",445.739990234375,{"date":190,"close":191},"2021-10-01",435.95001220703125,{"date":193,"close":194},"2021-10-08",439.6199951171875,{"date":196,"close":197},"2021-10-15",447.67999267578125,{"date":199,"close":200},"2021-10-22",454.8800048828125,{"date":202,"close":203},"2021-10-29",460.989990234375,{"date":205,"close":206},"2021-11-05",470.3999938964844,{"date":208,"close":209},"2021-11-12",469.1600036621094,{"date":211,"close":212},"2021-11-19",470.82000732421875,{"date":214,"close":215},"2021-11-26",460.6199951171875,{"date":217,"close":218},"2021-12-03",455.1400146484375,{"date":220,"close":221},"2021-12-10",472.739990234375,{"date":223,"close":224},"2021-12-17",462.1099853515625,{"date":226,"close":227},"2021-12-23",472.6300048828125,{"date":229,"close":230},"2021-12-31",476.989990234375,{"date":232,"close":233},"2022-01-07",468.1000061035156,{"date":235,"close":236},"2022-01-14",466.75,{"date":238,"close":239},"2022-01-21",439.9800109863281,{"date":241,"close":242},"2022-01-28",443.75,{"date":244,"close":245},"2022-02-04",450.8500061035156,{"date":247,"close":248},"2022-02-11",442.3500061035156,{"date":250,"close":251},"2022-02-18",436.07000732421875,{"date":253,"close":254},"2022-02-25",439.6099853515625,{"date":256,"close":257},"2022-03-04",433.95001220703125,{"date":259,"close":260},"2022-03-11",422.010009765625,{"date":262,"close":263},"2022-03-18",447.70001220703125,{"date":265,"close":266},"2022-03-25",454.6400146484375,{"date":268,"close":269},"2022-04-01",454.7900085449219,{"date":271,"close":272},"2022-04-08",449.510009765625,{"date":274,"close":275},"2022-04-14",439.70001220703125,{"date":277,"close":278},"2022-04-22",427.7799987792969,{"date":280,"close":281},"2022-04-29",413.55999755859375,{"date":283,"close":284},"2022-05-06",413.2099914550781,{"date":286,"close":287},"2022-05-13",403.4100036621094,{"date":289,"close":290},"2022-05-20",391.29998779296875,{"date":292,"close":293},"2022-05-27",417.25,{"date":295,"close":296},"2022-06-03",412.3800048828125,{"date":298,"close":299},"2022-06-10",390.1300048828125,{"date":301,"close":302},"2022-06-17",367.6600036621094,{"date":304,"close":305},"2022-06-24",392,{"date":307,"close":308},"2022-07-01",383.0899963378906,{"date":152,"close":310},390.67999267578125,{"date":312,"close":313},"2022-07-15",387.1300048828125,{"date":315,"close":316},"2022-07-22",397.239990234375,{"date":318,"close":319},"2022-07-29",414.2799987792969,{"date":321,"close":322},"2022-08-05",415.5899963378906,{"date":324,"close":325},"2022-08-12",429.25,{"date":327,"close":328},"2022-08-19",424.3599853515625,{"date":330,"close":331},"2022-08-26",407.2799987792969,{"date":333,"close":334},"2022-09-02",394.2799987792969,{"date":336,"close":337},"2022-09-09",408.760009765625,{"date":339,"close":340},"2022-09-16",389.1000061035156,{"date":342,"close":343},"2022-09-23",371.4200134277344,{"date":345,"close":346},"2022-09-30",358.6499938964844,{"date":348,"close":349},"2022-10-07",364.3299865722656,{"date":351,"close":352},"2022-10-14",359.0899963378906,{"date":354,"close":355},"2022-10-21",375.80999755859375,{"date":357,"close":358},"2022-10-28",390.5299987792969,{"date":360,"close":361},"2022-11-04",377.8399963378906,{"date":363,"close":364},"2022-11-11",400.1700134277344,{"date":366,"close":367},"2022-11-18",397.7799987792969,{"date":369,"close":370},"2022-11-25",404.0899963378906,{"date":372,"close":373},"2022-12-02",408.7099914550781,{"date":375,"close":376},"2022-12-09",395.010009765625,{"date":378,"close":379},"2022-12-16",384.94000244140625,{"date":381,"close":382},"2022-12-23",384.5899963378906,{"date":384,"close":385},"2022-12-30",384.2099914550781,{"date":387,"close":388},"2023-01-06",389.8299865722656,{"date":390,"close":391},"2023-01-13",400.3699951171875,{"date":393,"close":394},"2023-01-20",397.70001220703125,{"date":396,"close":397},"2023-01-27",407.6499938964844,{"date":399,"close":400},"2023-02-03",414.3500061035156,{"date":402,"close":403},"2023-02-10",409.9599914550781,{"date":405,"close":406},"2023-02-17",409.1400146484375,{"date":408,"close":409},"2023-02-24",398.1099853515625,{"date":411,"close":412},"2023-03-03",406.0799865722656,{"date":414,"close":415},"2023-03-10",387.8800048828125,{"date":417,"close":418},"2023-03-17",393.1700134277344,{"date":420,"close":421},"2023-03-24",397.45001220703125,{"date":423,"close":424},"2023-03-31",411.0799865722656,{"date":426,"close":427},"2023-04-06",411.010009765625,{"date":429,"close":430},"2023-04-14",414.25,{"date":432,"close":433},"2023-04-21",413.8900146484375,{"date":435,"close":436},"2023-04-28",417.6600036621094,{"date":438,"close":439},"2023-05-05",414.29998779296875,{"date":441,"close":442},"2023-05-12",413.4100036621094,{"date":444,"close":445},"2023-05-19",420.44000244140625,{"date":447,"close":448},"2023-05-26",421.95001220703125,{"date":450,"close":451},"2023-06-02",429.7900085449219,{"date":453,"close":454},"2023-06-09",430.5400085449219,{"date":456,"close":457},"2023-06-16",441.6300048828125,{"date":459,"close":460},"2023-06-23",435.4599914550781,{"date":462,"close":463},"2023-06-30",445.7099914550781,{"date":465,"close":466},"2023-07-07",440.79998779296875,{"date":468,"close":469},"2023-07-14",451.6499938964844,{"date":471,"close":472},"2023-07-21",454.6000061035156,{"date":474,"close":475},"2023-07-28",459.2200012207031,{"date":477,"close":478},"2023-08-04",449.0899963378906,{"date":480,"close":481},"2023-08-11",448.0400085449219,{"date":483,"close":484},"2023-08-18",438.69000244140625,{"date":486,"close":487},"2023-08-25",442.4100036621094,{"date":489,"close":490},"2023-09-01",453.6499938964844,{"date":492,"close":493},"2023-09-08",447.8699951171875,{"date":495,"close":496},"2023-09-15",447.04998779296875,{"date":498,"close":499},"2023-09-22",434.29998779296875,{"date":501,"close":502},"2023-09-29",429.42999267578125,{"date":504,"close":505},"2023-10-06",431.3699951171875,{"date":507,"close":508},"2023-10-13",433.4100036621094,{"date":510,"close":511},"2023-10-20",423.1199951171875,{"date":513,"close":514},"2023-10-27",412.54998779296875,{"date":516,"close":517},"2023-11-03",436.5899963378906,{"date":519,"close":520},"2023-11-10",442.6700134277344,{"date":522,"close":523},"2023-11-17",452.7799987792969,{"date":525,"close":526},"2023-11-24",457.44000244140625,{"date":528,"close":529},"2023-12-01",461.1300048828125,{"date":531,"close":532},"2023-12-08",462.3500061035156,{"date":534,"close":535},"2023-12-15",473.5199890136719,{"date":537,"close":538},"2023-12-22",475.82000732421875,{"date":540,"close":541},"2023-12-29",477.6300048828125,{"date":543,"close":544},"2024-01-05",470.1199951171875,{"date":546,"close":547},"2024-01-12",478.9599914550781,{"date":549,"close":550},"2024-01-19",484.67999267578125,{"date":552,"close":553},"2024-01-26",489.82000732421875,{"date":555,"close":556},"2024-02-02",496.7099914550781,{"date":558,"close":559},"2024-02-09",503.6499938964844,{"date":561,"close":562},"2024-02-16",501.95001220703125,{"date":564,"close":565},"2024-02-23",510.3399963378906,{"date":567,"close":568},"2024-03-01",515.3900146484375,{"date":570,"close":571},"2024-03-08",514.2899780273438,{"date":573,"close":574},"2024-03-15",513.22998046875,{"date":576,"close":577},"2024-03-22",523.9199829101562,{"date":579,"close":580},"2024-03-28",525.72998046875,{"date":582,"close":583},"2024-04-05",520.989990234375,{"date":585,"close":586},"2024-04-12",513.3099975585938,{"date":588,"close":589},"2024-04-19",497.5299987792969,{"date":591,"close":592},"2024-04-26",510.7699890136719,{"date":594,"close":595},"2024-05-03",513.8400268554688,{"date":597,"close":598},"2024-05-10",523.3900146484375,{"date":600,"close":601},"2024-05-17",532.1300048828125,{"date":603,"close":604},"2024-05-24",532.1500244140625,{"date":606,"close":607},"2024-05-31",529.9600219726562,{"date":609,"close":610},"2024-06-07",536.72998046875,{"date":612,"close":613},"2024-06-14",543.8599853515625,{"date":615,"close":616},"2024-06-21",547.010009765625,{"date":618,"close":619},"2024-06-28",547.22998046875,{"date":621,"close":622},"2024-07-05",557.760009765625,{"date":624,"close":625},"2024-07-12",563.0399780273438,{"date":627,"close":628},"2024-07-19",551.97998046875,{"date":630,"close":631},"2024-07-26",547.3900146484375,{"date":633,"close":634},"2024-08-02",535.77001953125,{"date":636,"close":637},"2024-08-09",535.8499755859375,{"date":639,"close":640},"2024-08-16",557.4299926757812,{"date":642,"close":643},"2024-08-23",565.22998046875,{"date":645,"close":646},"2024-08-30",566.75,{"date":111,"close":648},543.3699951171875,{"date":650,"close":651},"2024-09-13",565.0499877929688,{"date":653,"close":654},"2024-09-20",572.989990234375,{"date":656,"close":657},"2024-09-27",574.0700073242188,{"date":659,"close":660},"2024-10-04",575.6900024414062,{"date":662,"close":663},"2024-10-11",582.3499755859375,{"date":665,"close":666},"2024-10-18",587.4600219726562,{"date":668,"close":669},"2024-10-25",581.9000244140625,{"date":671,"close":672},"2024-11-01",573.719970703125,{"date":674,"close":675},"2024-11-08",601.1300048828125,{"date":677,"close":678},"2024-11-15",588.6599731445312,{"date":680,"close":681},"2024-11-22",598.4500122070312,{"date":683,"close":684},"2024-11-29",605.0700073242188,{"date":686,"close":687},"2024-12-06",610.8300170898438,{"date":689,"close":690},"2024-12-13",607.239990234375,{"date":692,"close":693},"2024-12-20",593.3300170898438,{"date":695,"close":696},"2024-12-27",597.530029296875,{"date":698,"close":699},"2025-01-03",594.6099853515625,{"date":701,"close":702},"2025-01-10",583.3300170898438,{"date":704,"close":705},"2025-01-17",600.260009765625,{"date":707,"close":708},"2025-01-24",610.8900146484375,{"date":710,"close":711},"2025-01-31",604.6599731445312,{"date":713,"close":714},"2025-02-07",603.7999877929688,{"date":716,"close":717},"2025-02-14",612.6799926757812,{"date":719,"close":720},"2025-02-21",602.8699951171875,{"date":722,"close":723},"2025-02-28",597.0399780273438,{"date":725,"close":726},"2025-03-07",578.510009765625,{"date":728,"close":729},"2025-03-14",565.5599975585938,{"date":731,"close":732},"2025-03-21",566.5800170898438,{"date":734,"close":735},"2025-03-28",558.1199951171875,{"date":737,"close":738},"2025-04-04",507.6099853515625,{"date":740,"close":741},"2025-04-11",536.97998046875,{"date":743,"close":744},"2025-04-17",528.6699829101562,{"date":746,"close":747},"2025-04-25",553.1900024414062,{"date":749,"close":750},"2025-05-02",569.3400268554688,{"date":752,"close":753},"2025-05-09",566.8900146484375,{"date":755,"close":723},"2025-05-16",{"date":757,"close":758},"2025-05-23",582,{"date":760,"close":761},"2025-05-30",592.1500244140625,{"date":763,"close":764},"2025-06-06",602,{"date":766,"close":767},"2025-06-13",599.7899780273438,{"date":769,"close":770},"2025-06-20",596.6599731445312,{"date":772,"close":773},"2025-06-27",617.4600219726562,{"date":775,"close":776},"2025-07-03",628.1699829101562,{"date":778,"close":779},"2025-07-11",626.4400024414062,{"date":781,"close":782},"2025-07-18",630.6699829101562,{"date":784,"close":785},"2025-07-25",640.0599975585938,{"date":102,"close":787},624.6500244140625,{"date":789,"close":790},"2025-08-08",640.25,{"date":792,"close":793},"2025-08-15",646.6699829101562,{"date":795,"close":796},"2025-08-22",648.5,{"date":798,"close":799},"2025-08-29",648.3200073242188,{"date":801,"close":802},"2025-09-03",646.8800048828125,{"date":804,"close":805},"2025-09-04",652.2100219726562,{"date":807,"close":808},"2025-09-05",650.469970703125,{"date":810,"close":811},"2025-09-08",652.1199951171875,{"date":813,"close":814},"2025-09-09",653.6199951171875,{"date":816,"close":817},"2025-09-10",655.489990234375,{"date":104,"close":819},660.9500122070312,{"date":99,"close":821},660.719970703125,{"date":823,"close":824},"2025-09-15",664.1699829101562,{"date":826,"close":827},"2025-09-16",661.2999877929688,{"date":829,"close":830},"2025-09-17",660.5700073242188,{"date":832,"close":833},"2025-09-18",663.7000122070312,{"date":835,"close":836},"2025-09-19",666.8699951171875,{"date":838,"close":839},"2025-09-22",670.0800170898438,{"date":841,"close":842},"2025-09-23",666.5,{"date":844,"close":845},"2025-09-24",664.260009765625,{"date":847,"close":848},"2025-09-25",661.219970703125,{"date":850,"close":851},"2025-09-26",664.8900146484375,{"date":853,"close":854},"2025-09-29",666.760009765625,{"date":856,"close":857},"2025-09-30",669.2999877929688,{"date":859,"close":860},"2025-10-01",671.8400268554688,{"date":862,"close":863},"2025-10-02",672.5,{"date":865,"close":866},"2025-10-03",672.4199829101562,{"date":868,"close":869},"2025-10-06",674.8900146484375,{"date":871,"close":866},"2025-10-07",{"date":873,"close":874},"2025-10-08",676.4199829101562,{"date":876,"close":877},"2025-10-09",674.52001953125,{"date":879,"close":880},"2025-10-10",656.2000122070312,{"date":882,"close":883},"2025-10-13",666.22998046875,{"date":885,"close":886},"2025-10-14",665.47998046875,{"date":888,"close":889},"2025-10-15",668.280029296875,{"date":891,"close":892},"2025-10-16",663.97998046875,{"date":894,"close":895},"2025-10-17",667.6900024414062,{"date":897,"close":898},"2025-10-20",674.5900268554688,{"date":900,"close":901},"2025-10-21",674.4299926757812,{"date":903,"close":904},"2025-10-22",671.1599731445312,{"date":906,"close":907},"2025-10-23",674.969970703125,{"date":909,"close":910},"2025-10-24",680.52001953125,{"date":912,"close":913},"2025-10-27",688.5999755859375,{"date":915,"close":916},"2025-10-28",690.3400268554688,{"date":918,"close":919},"2025-10-29",690.7100219726562,{"date":921,"close":922},"2025-10-30",683.22998046875,{"date":924,"close":925},"2025-10-31",685.22998046875,{"date":927,"close":928},"2025-11-03",686.6900024414062,{"date":930,"close":931},"2025-11-04",678.8099975585938,{"date":933,"close":934},"2025-11-05",680.9099731445312,{"date":936,"close":937},"2025-11-06",673.52001953125,{"date":939,"close":940},"2025-11-07",674.3400268554688,{"date":942,"close":943},"2025-11-10",684.8200073242188,{"date":945,"close":946},"2025-11-11",686.1599731445312,{"date":948,"close":949},"2025-11-12",686.6400146484375,{"date":951,"close":952},"2025-11-13",675.4500122070312,{"date":954,"close":955},"2025-11-14",675.3099975585938,{"date":957,"close":958},"2025-11-17",668.989990234375,{"date":960,"close":961},"2025-11-18",663.4500122070312,{"date":963,"close":964},"2025-11-19",665.9500122070312,{"date":966,"close":967},"2025-11-20",655.77001953125,{"date":46,"close":969},662.280029296875,{"date":971,"close":972},"2025-11-24",672.0599975585938,{"date":974,"close":975},"2025-11-25",678.3800048828125,{"date":977,"close":978},"2025-11-26",683.0599975585938,{"date":980,"close":981},"2025-11-28",686.8800048828125,{"date":983,"close":984},"2025-12-01",683.6599731445312,{"date":986,"close":987},"2025-12-02",684.8300170898438,{"date":989,"close":990},"2025-12-03",687.260009765625,{"date":992,"close":993},"2025-12-04",687.8499755859375,{"date":995,"close":996},"2025-12-05",689.1099853515625,{"date":89,"close":998},687.0599975585938,{"date":1000,"close":1001},"2025-12-09",686.510009765625,{"date":1003,"close":1004},"2025-12-10",690.9199829101562,{"date":1006,"close":1007},"2025-12-11",692.5900268554688,{"date":1009,"close":1010},"2025-12-12",685.1699829101562,{"date":1012,"close":1013},"2025-12-15",684.1500244140625,{"date":1015,"close":1016},"2025-12-16",679.8400268554688,{"date":1018,"close":1019},"2025-12-17",672.4099731445312,{"date":1021,"close":1022},"2025-12-18",677.5,{"date":1024,"close":1025},"2025-12-19",683.489990234375,{"date":1027,"close":1028},"2025-12-22",687.8300170898438,{"date":1030,"close":1031},"2025-12-23",690.969970703125,{"date":1033,"close":1034},"2025-12-24",693.3900146484375,{"date":1036,"close":1037},"2025-12-26",693.27001953125,{"date":1039,"close":1040},"2025-12-29",690.9099731445312,{"date":1042,"close":1043},"2025-12-30",689.9199829101562,{"date":1045,"close":1046},"2025-12-31",684.9400024414062,{"date":1048,"close":1049},"2026-01-02",686.1900024414062,{"date":1051,"close":1052},"2026-01-05",690.7899780273438,{"date":1054,"close":1055},"2026-01-06",694.8900146484375,{"date":1057,"close":1058},"2026-01-07",692.6300048828125,{"date":1060,"close":1061},"2026-01-08",692.5499877929688,{"date":1063,"close":1064},"2026-01-09",697.0800170898438,{"date":1066,"close":1067},"2026-01-12",698.22998046875,{"date":1069,"close":1070},"2026-01-13",696.8699951171875,{"date":1072,"close":1073},"2026-01-14",693.489990234375,{"date":1075,"close":1076},"2026-01-15",695.3200073242188,{"date":1078,"close":1079},"2026-01-16",694.6599731445312,{"date":1081,"close":1082},"2026-01-20",680.5999755859375,{"date":1084,"close":1085},"2026-01-21",688.3200073242188,{"date":1087,"close":1088},"2026-01-22",691.9600219726562,{"date":83,"close":1090},692.239990234375,{"date":1092,"close":1093},"2026-01-26",695.8900146484375,{"date":1095,"close":1096},"2026-01-27",698.6500244140625,{"date":1098,"close":1099},"2026-01-28",698.7000122070312,{"date":1101,"close":1102},"2026-01-29",697.0900268554688,{"date":1104,"close":1105},"2026-01-30",695.030029296875,{"date":1107,"close":1108},"2026-02-02",698.5399780273438,{"date":1110,"close":1111},"2026-02-03",692.5700073242188,{"date":1113,"close":1114},"2026-02-04",689.2899780273438,{"date":1116,"close":910},"2026-02-05",{"date":1118,"close":1119},"2026-02-06",693.780029296875,{"date":1121,"close":1102},"2026-02-09",{"date":1123,"close":1124},"2026-02-10",695.1500244140625,{"date":1126,"close":1127},"2026-02-11",695.0499877929688,{"date":1129,"close":1130},"2026-02-12",684.3300170898438,{"date":1132,"close":1133},"2026-02-13",684.760009765625,{"date":1135,"close":1136},"2026-02-17",685.8400268554688,{"date":1138,"close":1139},"2026-02-18",689.3499755859375,{"date":1141,"close":1142},"2026-02-19",687.6799926757812,{"date":1144,"close":1145},"2026-02-20",692.5,{"date":1147,"close":1148},"2026-02-23",685.489990234375,{"date":1150,"close":1151},"2026-02-24",690.510009765625,{"date":1153,"close":1154},"2026-02-25",696.25,{"date":1156,"close":1157},"2026-02-26",692.4099731445312,{"date":1159,"close":1160},"2026-02-27",689.3800048828125,{"date":1162,"close":1163},"2026-03-02",689.4500122070312,{"date":1165,"close":1166},"2026-03-03",683.3699951171875,{"date":1168,"close":1169},"2026-03-04",688.280029296875,{"date":1171,"close":1172},"2026-03-05",684.4600219726562,{"date":1174,"close":1175},"2026-03-06",675.4000244140625,{"date":1177,"close":1178},"2026-03-09",681.3499755859375,{"date":1180,"close":1181},"2026-03-10",680.1199951171875,{"date":1183,"close":1184},"2026-03-11",679.3900146484375,{"date":1186,"close":1187},"2026-03-12",668.9500122070312,{"date":1189,"close":1190},"2026-03-13",665.2000122070312,{"date":1192,"close":1193},"2026-03-16",671.9099731445312,{"date":1195,"close":1196},"2026-03-17",671.989990234375,{"date":1198,"close":1199},"2026-03-18",662.8499755859375,{"date":1201,"close":1202},"2026-03-19",660.9299926757812,{"date":68,"close":1204},651.2999877929688,{"date":1206,"close":1207},"2026-03-23",658.3400268554688,{"date":1209,"close":1210},"2026-03-24",656.22998046875,{"date":1212,"close":1213},"2026-03-25",659.739990234375,{"date":1215,"close":1216},"2026-03-26",648.010009765625,{"date":1218,"close":1219},"2026-03-27",636.989990234375,{"date":1221,"close":1222},"2026-03-30",634.9299926757812,{"date":1224,"close":1225},"2026-03-31",653.2100219726562,{"date":1227,"close":1228},"2026-04-01",658.0599975585938,{"date":1230,"close":1231},"2026-04-02",658.9600219726562,{"date":1233,"close":1234},"2026-04-06",661.8599853515625,{"date":1236,"close":1237},"2026-04-07",662.3800048828125,{"date":1239,"close":1240},"2026-04-08",678.989990234375,{"date":1242,"close":1243},"2026-04-09",683.010009765625,{"date":61,"close":1245},682.6199951171875,{"date":1247,"close":1248},"2026-04-13",689.5399780273438,{"date":1250,"close":1251},"2026-04-14",697.6900024414062,{"date":1253,"close":1254},"2026-04-15",703.1900024414062,{"date":1256,"close":1257},"2026-04-16",704.739990234375,{"date":1259,"close":1260},"2026-04-17",713.3599853515625,{"date":1262,"close":1263},"2026-04-20",712.0900268554688,{"date":1265,"close":1266},"2026-04-21",707.22998046875,{"date":1268,"close":1269},"2026-04-22",714.5599975585938,{"date":1271,"close":1272},"2026-04-23",711.739990234375,{"date":1274,"close":1275},"2026-04-24",717.280029296875,{"date":1277,"close":1278},"2026-04-27",718.5,{"date":1280,"close":1281},"2026-04-28",714.9600219726562,{"date":1283,"close":1284},"2026-04-29",714.8900146484375,{"date":1286,"close":1287},"2026-04-30",722.0700073242188,{"date":1289,"close":1290},"2026-05-01",724.010009765625,{"date":1292,"close":1293},"2026-05-04",721.3900146484375,{"date":1295,"close":1296},"2026-05-05",726.97998046875,{"date":1298,"close":1299},"2026-05-06",737.4099731445312,{"date":1301,"close":1302},"2026-05-07",734.9600219726562,{"date":1304,"close":1305},"2026-05-08",740.969970703125,{"date":1307,"close":1308},"2026-05-11",742.75,{"date":1310,"close":1311},"2026-05-12",741.6099853515625,{"date":1313,"close":1314},"2026-05-13",745.739990234375,{"date":1316,"close":1317},"2026-05-14",751.5599975585938,{"date":1319,"close":1320},"2026-05-15",742.4500122070312,{"date":1322,"close":1323},"2026-05-18",741.9099731445312,{"date":1325,"close":1326},"2026-05-19",737.1900024414062,{"date":1328,"close":1329},"2026-05-20",744.7899780273438,{"date":1331,"close":1332},"2026-05-21",746.1799926757812,{"date":1334,"close":1335},"2026-05-22",749.1400146484375,{"date":1337,"close":1338},"2026-05-26",754.030029296875,{"date":56,"close":1340},754.1699829101562,{"date":1342,"close":1343},"2026-05-28",758.1699829101562,{"date":1345,"close":1346},"2026-05-29",760.0499877929688,{"date":1348,"close":1349},"2026-06-01",762.02001953125,{"date":1351,"close":1352},"2026-06-02",763.0599975585938,{"date":1354,"close":1355},"2026-06-03",757.25,{"date":1357,"close":1358},"2026-06-04",760.8300170898438,{"date":1360,"close":1361},"2026-06-05",740.9099731445312,{"date":1363,"close":1364},"2026-06-08",742.6599731445312,{"date":1366,"close":1367},"2026-06-09",740.75,{"date":1369,"close":1370},"2026-06-10",728.9199829101562,{"date":1372,"close":1373},"2026-06-11",741.0499877929688,{"date":1375,"close":1376},"2026-06-12",745.1400146484375,{"date":1378,"close":1379},"2026-06-15",756.3499755859375,{"date":52,"close":1381},752.010009765625,{"date":1383,"close":1384},"2026-06-17",742.6099853515625,{"date":1386,"close":1387},"2026-06-18",750.1099853515625,{"date":1389,"close":1390},"2026-06-22",747.780029296875,{"date":1392,"close":1393},"2026-06-23",737.1400146484375,{"date":1395,"close":1396},"2026-06-24",736.6599731445312,{"date":1398,"close":1399},"2026-06-25",736.5,{"date":1401,"close":1402},"2026-06-26",730.1699829101562,{"date":1404,"close":1405},"2026-06-29",744.1900024414062,{"date":1407,"close":1408},"2026-06-30",748.8900146484375,{"date":1410,"close":1411},"2026-07-01",749.0999755859375,{"date":1413,"close":1414},"2026-07-02",748.4299926757812,{"date":1416,"close":1417},"2026-07-06",754.760009765625,{"date":1419,"close":1420},"2026-07-07",751.0800170898438,{"date":1422,"close":1423},"2026-07-08",749.0599975585938,{"date":1425,"close":1426},"2026-07-09",755.0499877929688,{"date":1428,"close":1429},"2026-07-10",758.1099853515625,{"date":1431,"close":1432},"2026-07-13",752.5800170898438,{"date":1434,"close":1435},"2026-07-14",755.1199951171875,{"date":1437,"close":1438},"2026-07-15",758.3900146484375,{"date":1440,"close":1441},"2026-07-16",754.4199829101562,{"date":1443,"close":1444},"2026-07-17",746.719970703125,{"date":1446,"close":1447},"2026-07-20",745.3599853515625,{"date":1449,"close":1450},"2026-07-21",751.9500122070312,{"date":1452,"close":1453},"2026-07-22",750.9299926757812,{"date":1455,"close":1456},"2026-07-23",741.6199951171875,{"date":1458,"close":1459},"2026-07-24",742.3599853515625,{"date":1461,"close":1462},"2026-07-27",742.5499877929688,{"date":1464,"close":1465},"2026-07-28",744.219970703125,{"date":1467,"close":1468},"2026-07-29",733.1199951171875,{"date":1470,"close":1471},"2026-07-30",745.2000122070312,{"date":1473,"close":1474},"2026-07-31",750.3200073242188,{"date":1476,"close":1477},"2026-08-03",761.3200073242188,{"date":1479,"close":1480},"2026-08-04",774.7899780273438,{"date":1482,"close":1483},"2026-08-05",773.3599853515625,{"date":1485,"close":1486},"2026-08-06",772.1300048828125,{"date":1488,"close":1489},"2026-08-07",776.72998046875,{"date":1491,"close":1492},"2026-08-10",776.739990234375,{"date":1494,"close":1495},"2026-08-11",774.22998046875,{"date":1497,"close":1498},"2026-08-12",776.1900024414062,{"date":1500,"close":1501},"2026-08-13",781.469970703125,{"date":1503,"close":1504},"2026-08-14",780.0399780273438,{"date":1506,"close":1507},"2026-08-17",776.2899780273438,{"date":1509,"close":1510},"2026-08-18",770.97998046875,{"date":1512,"close":1513},"2026-08-19",772.739990234375,{"date":1515,"close":1516},"2026-08-20",766.3400268554688,{"date":1518,"close":1519},"2026-08-21",769.3099975585938,{"date":37,"close":1521},767.1300048828125,{"date":1523,"close":1524},"2026-08-25",769.6199951171875,{"date":1526,"close":1527},"2026-08-26",769.6500244140625,{"date":1529,"close":1530},"2026-08-27",774.75,{"date":1532,"close":1533},"2026-08-28",773,{"date":1535,"close":1536},"2026-08-31",770.739990234375,{"date":1538,"close":1539},"2026-09-01",765.3499755859375,{"date":1541,"close":1542},"2026-09-02",768.8099975585938,{"date":1544,"close":1545},"2026-09-03",777.1300048828125,{"date":1547,"close":1548},"2026-09-04",773.9199829101562,{"count":1550,"fetchedAt":1551,"source":1552},1,"2026-09-05T20:49:17.570Z","sqlite",null,{"data":1555,"meta":1557},{"value":1553,"quality":1556,"closeDate":1553,"ageDays":1553,"sharesAsOf":1553},"unknown",{"count":1550,"fetchedAt":1558,"source":1552},"2026-09-05T21:00:30.791Z",{"data":1560,"meta":1561},{"ticker":45,"ceo":1553,"industry":1553,"fullTimeEmployees":1553,"ipoDate":1553,"country":1553,"state":1553,"city":1553,"website":1553,"exchangeShort":1553,"marketCap":1553,"beta":1553,"range52w":1553,"fetchedAt":1553},{"count":1550,"fetchedAt":1558,"source":1552},{"data":1563,"meta":1565},{"ticker":45,"points":1564},[],{"count":1550,"fetchedAt":1558,"source":1552},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1567},"\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>",1788642030736]