[{"data":1,"prerenderedAt":1597},["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-IWM":25,"ticker-reddit-IWM":1581,"ticker-mcap-IWM":1582,"ticker-profile-IWM":1587,"ticker-earnings-IWM":1590,"i-lucide:download":1595},{"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":1577},{"congressTrades":27,"insiderTrades":210,"priceHistory":211,"ticker":45},[28,48,54,60,66,71,74,87,90,95,99,104,106,108,113,118,133,142,145,150,159,168,175,178,184,194,197,202,205],{"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 Trust - iShares Russell 2000 ETF","ETF","senate","AR","2026-08-24","john-boozman|IWM|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF","2026-08-24T18:56:40.503Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F51455bcd-4966-4e77-b481-09897ada81ae\u002F","IWM","2025-11-21","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":49,"filingId":50,"ingestedAt":51,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":52,"ticker":45,"transactionDate":53,"type":47},"2026-06-16","john-boozman|IWM|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":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":55,"filingId":56,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":58,"ticker":45,"transactionDate":59,"type":47},"2026-02-15","john-boozman|IWM|2026-01-23|Sale|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fbd886067-927f-48a8-9d43-8ab6fa713f98\u002F","2026-01-23",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":62,"chamber":35,"district":36,"disclosureDate":63,"filingId":64,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":58,"ticker":45,"transactionDate":59,"type":65},"iShares Russell 2000 ETF","Stock","2026-02-14","john-boozman|IWM|2026-01-23|Sale (Partial)|$1,001 - $15,000|Joint|Stock","Other",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":67,"filingId":68,"ingestedAt":69,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":70,"ticker":45,"transactionDate":46,"type":47},"2025-12-08","john-boozman|IWM|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF|2","2026-09-05T19:19:32.167Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F3a779539-8451-49d2-8419-d3eb72c7922a\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":62,"chamber":35,"district":36,"disclosureDate":72,"filingId":73,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":70,"ticker":45,"transactionDate":46,"type":65},"2025-12-07","john-boozman|IWM|2025-11-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":75,"assetType":76,"chamber":77,"district":78,"disclosureDate":79,"filingId":80,"ingestedAt":81,"memberName":82,"memberSlug":83,"owner":65,"party":43,"sourceLink":84,"ticker":45,"transactionDate":85,"type":86},"iShares Trust - iShares Russell 2000 ETF (2)","Stock Option","house","PA08","2025-10-15","robert-p-bresnahan|IWM|2025-09-15|Purchase|$1,001 - $15,000||Stock Option","2026-09-05T19:14:02.536Z","Robert P. Bresnahan","robert-p-bresnahan","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20032276.pdf","2025-09-15","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":88,"assetType":76,"chamber":77,"district":78,"disclosureDate":79,"filingId":89,"ingestedAt":81,"memberName":82,"memberSlug":83,"owner":65,"party":43,"sourceLink":84,"ticker":45,"transactionDate":85,"type":86},"iShares Trust - iShares Russell 2000 ETF (1)","robert-p-bresnahan|IWM|2025-09-15|Purchase|$1,001 - $15,000||Stock Option|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":91,"filingId":92,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":93,"ticker":45,"transactionDate":94,"type":86},"2025-09-12","john-boozman|IWM|2025-08-01|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc104f1ee-c957-4485-9807-e4798463c3b9\u002F","2025-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":62,"chamber":35,"district":36,"disclosureDate":96,"filingId":97,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":98,"ticker":45,"transactionDate":94,"type":86},"2025-09-11","john-boozman|IWM|2025-08-01|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F59bccfcc-9400-4d3d-917f-ce22a0fd2feb\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":75,"assetType":34,"chamber":77,"district":78,"disclosureDate":100,"filingId":101,"ingestedAt":81,"memberName":82,"memberSlug":83,"owner":65,"party":43,"sourceLink":102,"ticker":45,"transactionDate":103,"type":47},"2025-06-02","robert-p-bresnahan|IWM|2025-05-01|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030433.pdf","2025-05-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":88,"assetType":34,"chamber":77,"district":78,"disclosureDate":100,"filingId":105,"ingestedAt":81,"memberName":82,"memberSlug":83,"owner":65,"party":43,"sourceLink":102,"ticker":45,"transactionDate":103,"type":47},"robert-p-bresnahan|IWM|2025-05-01|Sale|$1,001 - $15,000||ETF|2",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":77,"district":78,"disclosureDate":100,"filingId":107,"ingestedAt":81,"memberName":82,"memberSlug":83,"owner":65,"party":43,"sourceLink":102,"ticker":45,"transactionDate":103,"type":47},"robert-p-bresnahan|IWM|2025-05-01|Sale|$1,001 - $15,000||ETF|3",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":62,"chamber":35,"district":36,"disclosureDate":109,"filingId":110,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":111,"ticker":45,"transactionDate":112,"type":65},"2024-10-17","john-boozman|IWM|2024-10-09|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe059c06a-1f17-4143-bdca-be82e73eba53\u002F","2024-10-09",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":114,"filingId":115,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":65,"party":43,"sourceLink":116,"ticker":45,"transactionDate":117,"type":86},"2023-07-12","john-boozman|IWM|2023-06-23|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002Fab1c52c9-9881-4142-81a1-4081210c40a0\u002F","2023-06-23",{"amountLabel":119,"amountMax":120,"amountMid":121,"amountMin":122,"assetDescription":33,"assetType":34,"chamber":77,"district":123,"disclosureDate":124,"filingId":125,"ingestedAt":126,"memberName":127,"memberSlug":128,"owner":129,"party":130,"sourceLink":131,"ticker":45,"transactionDate":132,"type":47},"$100,001 - $250,000",250000,175001,100001,"CA17","2023-06-12","ro-khanna|IWM|2023-05-23|Sale|$100,001 - $250,000|Spouse|ETF","2026-09-05T19:19:28.605Z","Ro Khanna","ro-khanna","Spouse","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219783.pdf","2023-05-23",{"amountLabel":134,"amountMax":135,"amountMid":136,"amountMin":137,"assetDescription":33,"assetType":34,"chamber":77,"district":123,"disclosureDate":138,"filingId":139,"ingestedAt":126,"memberName":127,"memberSlug":128,"owner":129,"party":130,"sourceLink":140,"ticker":45,"transactionDate":141,"type":86},"$50,001 - $100,000",100000,75001,50001,"2023-01-03","ro-khanna|IWM|2022-12-05|Purchase|$50,001 - $100,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219318.pdf","2022-12-05",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":77,"district":123,"disclosureDate":138,"filingId":143,"ingestedAt":126,"memberName":127,"memberSlug":128,"owner":129,"party":130,"sourceLink":140,"ticker":45,"transactionDate":144,"type":86},"ro-khanna|IWM|2022-12-06|Purchase|$1,001 - $15,000|Spouse|ETF","2022-12-06",{"amountLabel":134,"amountMax":135,"amountMid":136,"amountMin":137,"assetDescription":33,"assetType":34,"chamber":77,"district":123,"disclosureDate":146,"filingId":147,"ingestedAt":126,"memberName":127,"memberSlug":128,"owner":129,"party":130,"sourceLink":148,"ticker":45,"transactionDate":149,"type":86},"2022-11-10","ro-khanna|IWM|2022-10-20|Purchase|$50,001 - $100,000|Spouse|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219275.pdf","2022-10-20",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":77,"district":151,"disclosureDate":152,"filingId":153,"ingestedAt":154,"memberName":155,"memberSlug":156,"owner":65,"party":130,"sourceLink":157,"ticker":45,"transactionDate":158,"type":86},"OR05","2022-02-07","kurt-schrader|IWM|2022-01-25|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:28:15.083Z","Kurt Schrader","kurt-schrader","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8218557.pdf","2022-01-25",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":34,"chamber":77,"district":160,"disclosureDate":161,"filingId":162,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":65,"party":43,"sourceLink":166,"ticker":45,"transactionDate":167,"type":65},"OH14","2021-07-27","david-joyce|IWM|2020-12-02|Sale (Full)|$1,001 - $15,000||ETF","2026-09-05T19:24:57.325Z","David Joyce","david-joyce","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018692.pdf","2020-12-02",{"amountLabel":169,"amountMax":170,"amountMid":171,"amountMin":172,"assetDescription":61,"assetType":34,"chamber":77,"district":160,"disclosureDate":161,"filingId":173,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":65,"party":43,"sourceLink":166,"ticker":45,"transactionDate":174,"type":86},"$15,001 - $50,000",50000,32501,15001,"david-joyce|IWM|2020-06-26|Purchase|$15,001 - $50,000||ETF","2020-06-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":34,"chamber":77,"district":160,"disclosureDate":161,"filingId":176,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":65,"party":43,"sourceLink":166,"ticker":45,"transactionDate":177,"type":65},"david-joyce|IWM|2020-12-09|Sale (Full)|$1,001 - $15,000||ETF","2020-12-09",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":61,"assetType":62,"chamber":35,"district":36,"disclosureDate":179,"filingId":180,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":181,"party":43,"sourceLink":182,"ticker":45,"transactionDate":183,"type":65},"2021-05-06","john-boozman|IWM|2021-04-22|Sale (Full)|$1,001 - $15,000|Self|Stock","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002F6b110b5f-e060-4d6d-b1c2-b14d8442d03c\u002F","2021-04-22",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":185,"assetType":34,"chamber":77,"district":186,"disclosureDate":187,"filingId":188,"ingestedAt":189,"memberName":190,"memberSlug":191,"owner":65,"party":130,"sourceLink":192,"ticker":45,"transactionDate":193,"type":86},"IShares Russell 2000 ETF","VT00","2019-10-14","peter-welch|IWM|2019-09-11|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:20:15.695Z","Peter Welch","peter-welch","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012390.pdf","2019-09-11",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":185,"assetType":34,"chamber":77,"district":186,"disclosureDate":187,"filingId":195,"ingestedAt":189,"memberName":190,"memberSlug":191,"owner":65,"party":130,"sourceLink":192,"ticker":45,"transactionDate":196,"type":65},"peter-welch|IWM|2019-09-27|Sale (Full)|$1,001 - $15,000||ETF","2019-09-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":185,"assetType":34,"chamber":77,"district":186,"disclosureDate":198,"filingId":199,"ingestedAt":189,"memberName":190,"memberSlug":191,"owner":65,"party":130,"sourceLink":200,"ticker":45,"transactionDate":201,"type":86},"2019-09-01","peter-welch|IWM|2019-08-01|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20012235.pdf","2019-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":185,"assetType":34,"chamber":77,"district":186,"disclosureDate":198,"filingId":203,"ingestedAt":189,"memberName":190,"memberSlug":191,"owner":65,"party":130,"sourceLink":200,"ticker":45,"transactionDate":204,"type":65},"peter-welch|IWM|2019-08-12|Sale (Full)|$1,001 - $15,000||ETF","2019-08-12",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":185,"assetType":34,"chamber":77,"district":186,"disclosureDate":206,"filingId":207,"ingestedAt":189,"memberName":190,"memberSlug":191,"owner":65,"party":130,"sourceLink":208,"ticker":45,"transactionDate":209,"type":65},"2019-07-09","peter-welch|IWM|2019-06-20|Sale (Partial)|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2019\u002F20011955.pdf","2019-06-20",[],[212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,818,821,824,827,830,833,836,839,842,845,848,850,852,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,999,1002,1004,1007,1010,1013,1016,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1241,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1462,1465,1468,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1550,1553,1556,1559,1562,1565,1568,1571,1574],{"date":213,"close":214},"2021-09-10",221.6199951171875,{"date":216,"close":217},"2021-09-17",222.47999572753906,{"date":219,"close":220},"2021-09-24",223.0500030517578,{"date":222,"close":223},"2021-10-01",222.27999877929688,{"date":225,"close":226},"2021-10-08",221.5800018310547,{"date":228,"close":229},"2021-10-15",225.16000366210938,{"date":231,"close":232},"2021-10-22",227.41000366210938,{"date":234,"close":235},"2021-10-29",228.0500030517578,{"date":237,"close":238},"2021-11-05",241.80999755859375,{"date":240,"close":241},"2021-11-12",239.5,{"date":243,"close":244},"2021-11-19",232.72000122070312,{"date":246,"close":247},"2021-11-26",222.85000610351562,{"date":249,"close":250},"2021-12-03",214.7100067138672,{"date":252,"close":253},"2021-12-10",219.91000366210938,{"date":255,"close":256},"2021-12-17",215.13999938964844,{"date":258,"close":259},"2021-12-23",222.0399932861328,{"date":261,"close":262},"2021-12-31",222.4499969482422,{"date":264,"close":265},"2022-01-07",216.07000732421875,{"date":267,"close":268},"2022-01-14",214.30999755859375,{"date":270,"close":271},"2022-01-21",196.99000549316406,{"date":273,"close":274},"2022-01-28",195.25,{"date":276,"close":277},"2022-02-04",198.3800048828125,{"date":279,"close":280},"2022-02-11",201.3800048828125,{"date":282,"close":283},"2022-02-18",199.47000122070312,{"date":285,"close":286},"2022-02-25",202.5,{"date":288,"close":289},"2022-03-04",198.66000366210938,{"date":291,"close":292},"2022-03-11",196.72999572753906,{"date":294,"close":295},"2022-03-18",207.27000427246094,{"date":297,"close":298},"2022-03-25",206.1199951171875,{"date":300,"close":301},"2022-04-01",207.57000732421875,{"date":303,"close":304},"2022-04-08",197.8699951171875,{"date":306,"close":307},"2022-04-14",198.9600067138672,{"date":309,"close":310},"2022-04-22",192.67999267578125,{"date":312,"close":313},"2022-04-29",184.9499969482422,{"date":315,"close":316},"2022-05-06",182.5800018310547,{"date":318,"close":319},"2022-05-13",178.07000732421875,{"date":321,"close":322},"2022-05-20",176.0800018310547,{"date":324,"close":325},"2022-05-27",187.63999938964844,{"date":327,"close":328},"2022-06-03",187.05999755859375,{"date":330,"close":331},"2022-06-10",178.58999633789062,{"date":333,"close":334},"2022-06-17",165.17999267578125,{"date":336,"close":337},"2022-06-24",175.08999633789062,{"date":339,"close":340},"2022-07-01",171.41000366210938,{"date":342,"close":343},"2022-07-08",175.58999633789062,{"date":345,"close":346},"2022-07-15",173.08999633789062,{"date":348,"close":349},"2022-07-22",179.50999450683594,{"date":351,"close":352},"2022-07-29",187.25,{"date":354,"close":355},"2022-08-05",190.8000030517578,{"date":357,"close":358},"2022-08-12",200.36000061035156,{"date":360,"close":361},"2022-08-19",194.64999389648438,{"date":363,"close":364},"2022-08-26",188.97999572753906,{"date":366,"close":367},"2022-09-02",180.08999633789062,{"date":369,"close":370},"2022-09-09",187.39999389648438,{"date":372,"close":373},"2022-09-16",178.99000549316406,{"date":375,"close":376},"2022-09-23",167.30999755859375,{"date":378,"close":379},"2022-09-30",164.9199981689453,{"date":381,"close":382},"2022-10-07",168.61000061035156,{"date":384,"close":385},"2022-10-14",166.80999755859375,{"date":387,"close":388},"2022-10-21",172.6999969482422,{"date":390,"close":391},"2022-10-28",183.16000366210938,{"date":393,"close":394},"2022-11-04",178.67999267578125,{"date":396,"close":397},"2022-11-11",186.89999389648438,{"date":399,"close":400},"2022-11-18",183.72000122070312,{"date":402,"close":403},"2022-11-25",185.5800018310547,{"date":405,"close":406},"2022-12-02",188.0500030517578,{"date":408,"close":409},"2022-12-09",178.6199951171875,{"date":411,"close":412},"2022-12-16",174.3699951171875,{"date":414,"close":415},"2022-12-23",174.38999938964844,{"date":417,"close":418},"2022-12-30",174.36000061035156,{"date":420,"close":421},"2023-01-06",177.5800018310547,{"date":423,"close":424},"2023-01-13",187.0500030517578,{"date":426,"close":427},"2023-01-20",185.0399932861328,{"date":429,"close":430},"2023-01-27",189.5800018310547,{"date":432,"close":271},"2023-02-03",{"date":434,"close":435},"2023-02-10",190.30999755859375,{"date":437,"close":438},"2023-02-17",193.1300048828125,{"date":440,"close":441},"2023-02-24",187.50999450683594,{"date":443,"close":444},"2023-03-03",191.5,{"date":446,"close":447},"2023-03-10",176.17999267578125,{"date":449,"close":450},"2023-03-17",171.22999572753906,{"date":452,"close":453},"2023-03-24",171.7899932861328,{"date":455,"close":456},"2023-03-31",178.39999389648438,{"date":458,"close":459},"2023-04-06",173.88999938964844,{"date":461,"close":462},"2023-04-14",176.50999450683594,{"date":464,"close":465},"2023-04-21",177.55999755859375,{"date":467,"close":468},"2023-04-28",175.1999969482422,{"date":470,"close":471},"2023-05-05",174.4499969482422,{"date":473,"close":474},"2023-05-12",172.72000122070312,{"date":476,"close":477},"2023-05-19",176.11000061035156,{"date":479,"close":480},"2023-05-26",176.14999389648438,{"date":482,"close":483},"2023-06-02",182.02000427246094,{"date":485,"close":486},"2023-06-09",185.02999877929688,{"date":488,"close":489},"2023-06-16",185.94000244140625,{"date":117,"close":491},180.57000732421875,{"date":493,"close":494},"2023-06-30",187.27000427246094,{"date":496,"close":497},"2023-07-07",184.7100067138672,{"date":499,"close":500},"2023-07-14",191.52999877929688,{"date":502,"close":503},"2023-07-21",194.4600067138672,{"date":505,"close":506},"2023-07-28",196.42999267578125,{"date":508,"close":509},"2023-08-04",194.1699981689453,{"date":511,"close":512},"2023-08-11",190.99000549316406,{"date":514,"close":515},"2023-08-18",184.64999389648438,{"date":517,"close":518},"2023-08-25",184,{"date":520,"close":521},"2023-09-01",190.85000610351562,{"date":523,"close":524},"2023-09-08",183.9199981689453,{"date":526,"close":527},"2023-09-15",183.61000061035156,{"date":529,"close":530},"2023-09-22",176.6699981689453,{"date":532,"close":533},"2023-09-29",176.74000549316406,{"date":535,"close":536},"2023-10-06",173,{"date":538,"close":539},"2023-10-13",170.27000427246094,{"date":541,"close":542},"2023-10-20",166.44000244140625,{"date":544,"close":545},"2023-10-27",162.2100067138672,{"date":547,"close":548},"2023-11-03",174.49000549316406,{"date":550,"close":551},"2023-11-10",169.11000061035156,{"date":553,"close":554},"2023-11-17",178.2899932861328,{"date":556,"close":557},"2023-11-24",179.3300018310547,{"date":559,"close":560},"2023-12-01",184.91000366210938,{"date":562,"close":563},"2023-12-08",186.8000030517578,{"date":565,"close":566},"2023-12-15",197.0399932861328,{"date":568,"close":569},"2023-12-22",201.47999572753906,{"date":571,"close":572},"2023-12-29",200.7100067138672,{"date":574,"close":575},"2024-01-05",193.25,{"date":577,"close":578},"2024-01-12",193.22999572753906,{"date":580,"close":581},"2024-01-19",192.42999267578125,{"date":583,"close":584},"2024-01-26",195.97999572753906,{"date":586,"close":587},"2024-02-02",194.41000366210938,{"date":589,"close":590},"2024-02-09",199.33999633789062,{"date":592,"close":593},"2024-02-16",201.66000366210938,{"date":595,"close":596},"2024-02-23",199.88999938964844,{"date":598,"close":599},"2024-03-01",205.88999938964844,{"date":601,"close":602},"2024-03-08",206.8300018310547,{"date":604,"close":605},"2024-03-15",202.41000366210938,{"date":607,"close":608},"2024-03-22",205.07000732421875,{"date":610,"close":611},"2024-03-28",210.3000030517578,{"date":613,"close":614},"2024-04-05",204.4499969482422,{"date":616,"close":617},"2024-04-12",198.69000244140625,{"date":619,"close":620},"2024-04-19",193.13999938964844,{"date":622,"close":623},"2024-04-26",198.36000061035156,{"date":625,"close":626},"2024-05-03",201.89999389648438,{"date":628,"close":629},"2024-05-10",204.30999755859375,{"date":631,"close":632},"2024-05-17",208.0800018310547,{"date":634,"close":635},"2024-05-24",205.44000244140625,{"date":637,"close":638},"2024-05-31",205.77000427246094,{"date":640,"close":641},"2024-06-07",201.1999969482422,{"date":643,"close":644},"2024-06-14",198.72999572753906,{"date":646,"close":647},"2024-06-21",200.35000610351562,{"date":649,"close":650},"2024-06-28",202.88999938964844,{"date":652,"close":653},"2024-07-05",200.8699951171875,{"date":655,"close":656},"2024-07-12",213.13999938964844,{"date":658,"close":659},"2024-07-19",216.83999633789062,{"date":661,"close":662},"2024-07-26",224.22000122070312,{"date":664,"close":665},"2024-08-02",208.9199981689453,{"date":667,"close":668},"2024-08-09",206.4600067138672,{"date":670,"close":671},"2024-08-16",212.60000610351562,{"date":673,"close":674},"2024-08-23",220.3800048828125,{"date":676,"close":677},"2024-08-30",220.0800018310547,{"date":679,"close":680},"2024-09-06",207.89999389648438,{"date":682,"close":683},"2024-09-13",216.8300018310547,{"date":685,"close":686},"2024-09-20",221.57000732421875,{"date":688,"close":689},"2024-09-27",220.3300018310547,{"date":691,"close":692},"2024-10-04",219.14999389648438,{"date":694,"close":695},"2024-10-11",221.25999450683594,{"date":697,"close":698},"2024-10-18",225.64999389648438,{"date":700,"close":701},"2024-10-25",218.88999938964844,{"date":703,"close":704},"2024-11-01",218.97999572753906,{"date":706,"close":707},"2024-11-08",238.1199951171875,{"date":709,"close":710},"2024-11-15",228.47999572753906,{"date":712,"close":713},"2024-11-22",238.77000427246094,{"date":715,"close":716},"2024-11-29",241.8699951171875,{"date":718,"close":719},"2024-12-06",238.92999267578125,{"date":721,"close":722},"2024-12-13",233.07000732421875,{"date":724,"close":725},"2024-12-20",221.9199981689453,{"date":727,"close":728},"2024-12-27",222.38999938964844,{"date":730,"close":731},"2025-01-03",224.42999267578125,{"date":733,"close":683},"2025-01-10",{"date":735,"close":736},"2025-01-17",225.4600067138672,{"date":738,"close":739},"2025-01-24",228.69000244140625,{"date":741,"close":742},"2025-01-31",226.47999572753906,{"date":744,"close":745},"2025-02-07",226,{"date":747,"close":748},"2025-02-14",225.97000122070312,{"date":750,"close":751},"2025-02-21",217.8000030517578,{"date":753,"close":754},"2025-02-28",214.64999389648438,{"date":756,"close":757},"2025-03-07",205.9499969482422,{"date":759,"close":650},"2025-03-14",{"date":761,"close":762},"2025-03-21",203.7899932861328,{"date":764,"close":765},"2025-03-28",200.4499969482422,{"date":767,"close":768},"2025-04-04",181.19000244140625,{"date":770,"close":771},"2025-04-11",184.36000061035156,{"date":773,"close":774},"2025-04-17",186.47999572753906,{"date":776,"close":777},"2025-04-25",194.1199951171875,{"date":779,"close":780},"2025-05-02",200.47999572753906,{"date":782,"close":783},"2025-05-09",200.80999755859375,{"date":785,"close":786},"2025-05-16",209.85000610351562,{"date":788,"close":789},"2025-05-23",202.55999755859375,{"date":791,"close":608},"2025-05-30",{"date":793,"close":794},"2025-06-06",211.89999389648438,{"date":796,"close":797},"2025-06-13",208.88999938964844,{"date":799,"close":800},"2025-06-20",209.2100067138672,{"date":802,"close":803},"2025-06-27",215.47999572753906,{"date":805,"close":806},"2025-07-03",223.0800018310547,{"date":808,"close":809},"2025-07-11",221.6999969482422,{"date":811,"close":812},"2025-07-18",222.3300018310547,{"date":814,"close":815},"2025-07-25",224.3800048828125,{"date":94,"close":817},214.9199981689453,{"date":819,"close":820},"2025-08-08",220.32000732421875,{"date":822,"close":823},"2025-08-15",227.1300048828125,{"date":825,"close":826},"2025-08-22",234.8300018310547,{"date":828,"close":829},"2025-08-29",235.1699981689453,{"date":831,"close":832},"2025-09-03",233.6699981689453,{"date":834,"close":835},"2025-09-04",236.58999633789062,{"date":837,"close":838},"2025-09-05",237.77000427246094,{"date":840,"close":841},"2025-09-08",238.25,{"date":843,"close":844},"2025-09-09",236.85000610351562,{"date":846,"close":847},"2025-09-10",236.42999267578125,{"date":96,"close":849},240.8000030517578,{"date":91,"close":851},238.33999633789062,{"date":85,"close":853},239.35000610351562,{"date":855,"close":856},"2025-09-16",238.27999877929688,{"date":858,"close":859},"2025-09-17",238.88999938964844,{"date":861,"close":862},"2025-09-18",244.83999633789062,{"date":864,"close":865},"2025-09-19",242.97999572753906,{"date":867,"close":868},"2025-09-22",244.38999938964844,{"date":870,"close":871},"2025-09-23",243.83999633789062,{"date":873,"close":874},"2025-09-24",241.60000610351562,{"date":876,"close":877},"2025-09-25",239.2899932861328,{"date":879,"close":880},"2025-09-26",241.33999633789062,{"date":882,"close":883},"2025-09-29",241.6199951171875,{"date":885,"close":886},"2025-09-30",241.9600067138672,{"date":888,"close":889},"2025-10-01",242.49000549316406,{"date":891,"close":892},"2025-10-02",244.02000427246094,{"date":894,"close":895},"2025-10-03",245.8300018310547,{"date":897,"close":898},"2025-10-06",246.80999755859375,{"date":900,"close":901},"2025-10-07",244.16000366210938,{"date":903,"close":904},"2025-10-08",246.72000122070312,{"date":906,"close":907},"2025-10-09",245.1300048828125,{"date":909,"close":910},"2025-10-10",237.7899932861328,{"date":912,"close":913},"2025-10-13",244.41000366210938,{"date":915,"close":916},"2025-10-14",247.89999389648438,{"date":79,"close":918},250.3300018310547,{"date":920,"close":921},"2025-10-16",245.05999755859375,{"date":923,"close":924},"2025-10-17",243.41000366210938,{"date":926,"close":927},"2025-10-20",248.16000366210938,{"date":929,"close":930},"2025-10-21",246.99000549316406,{"date":932,"close":933},"2025-10-22",243.33999633789062,{"date":935,"close":936},"2025-10-23",246.4199981689453,{"date":938,"close":939},"2025-10-24",249.42999267578125,{"date":941,"close":942},"2025-10-27",250.3000030517578,{"date":944,"close":945},"2025-10-28",248.9600067138672,{"date":947,"close":948},"2025-10-29",246.83999633789062,{"date":950,"close":951},"2025-10-30",244.85000610351562,{"date":953,"close":954},"2025-10-31",246.22999572753906,{"date":956,"close":957},"2025-11-03",245.44000244140625,{"date":959,"close":960},"2025-11-04",241.1999969482422,{"date":962,"close":963},"2025-11-05",244.67999267578125,{"date":965,"close":966},"2025-11-06",240.35000610351562,{"date":968,"close":969},"2025-11-07",241.61000061035156,{"date":971,"close":972},"2025-11-10",244.02999877929688,{"date":974,"close":975},"2025-11-11",244.24000549316406,{"date":977,"close":978},"2025-11-12",243.63999938964844,{"date":980,"close":981},"2025-11-13",236.7899932861328,{"date":983,"close":984},"2025-11-14",237.47999572753906,{"date":986,"close":987},"2025-11-17",232.75999450683594,{"date":989,"close":990},"2025-11-18",233.47000122070312,{"date":992,"close":993},"2025-11-19",233.42999267578125,{"date":995,"close":996},"2025-11-20",229.11000061035156,{"date":46,"close":998},235.60000610351562,{"date":1000,"close":1001},"2025-11-24",239.89999389648438,{"date":1003,"close":907},"2025-11-25",{"date":1005,"close":1006},"2025-11-26",247.3000030517578,{"date":1008,"close":1009},"2025-11-28",248.75,{"date":1011,"close":1012},"2025-12-01",245.6199951171875,{"date":1014,"close":1015},"2025-12-02",245.1699981689453,{"date":1017,"close":1018},"2025-12-03",249.6300048828125,{"date":1020,"close":1021},"2025-12-04",251.82000732421875,{"date":1023,"close":1024},"2025-12-05",250.77000427246094,{"date":67,"close":1026},250.8699951171875,{"date":1028,"close":1029},"2025-12-09",251.38999938964844,{"date":1031,"close":1032},"2025-12-10",254.80999755859375,{"date":1034,"close":1035},"2025-12-11",257.79998779296875,{"date":1037,"close":1038},"2025-12-12",253.85000610351562,{"date":1040,"close":1041},"2025-12-15",251.92999267578125,{"date":1043,"close":1044},"2025-12-16",249.89999389648438,{"date":1046,"close":1047},"2025-12-17",247.24000549316406,{"date":1049,"close":1050},"2025-12-18",248.7100067138672,{"date":1052,"close":1053},"2025-12-19",250.7899932861328,{"date":1055,"close":1056},"2025-12-22",253.5800018310547,{"date":1058,"close":1059},"2025-12-23",252.0800018310547,{"date":1061,"close":1062},"2025-12-24",252.7100067138672,{"date":1064,"close":1065},"2025-12-26",251.4199981689453,{"date":1067,"close":1068},"2025-12-29",249.8800048828125,{"date":1070,"close":1071},"2025-12-30",248.02999877929688,{"date":1073,"close":1074},"2025-12-31",246.16000366210938,{"date":1076,"close":1077},"2026-01-02",248.77999877929688,{"date":1079,"close":1080},"2026-01-05",252.72999572753906,{"date":1082,"close":1083},"2026-01-06",256.0799865722656,{"date":1085,"close":1086},"2026-01-07",255.47999572753906,{"date":1088,"close":1089},"2026-01-08",258.2699890136719,{"date":1091,"close":1092},"2026-01-09",260.2300109863281,{"date":1094,"close":1095},"2026-01-12",261.5,{"date":1097,"close":1098},"2026-01-13",261.3500061035156,{"date":1100,"close":1101},"2026-01-14",263.19000244140625,{"date":1103,"close":1104},"2026-01-15",265.510009765625,{"date":1106,"close":1107},"2026-01-16",265.760009765625,{"date":1109,"close":1110},"2026-01-20",262.5799865722656,{"date":1112,"close":1113},"2026-01-21",267.7900085449219,{"date":1115,"close":1116},"2026-01-22",269.7900085449219,{"date":59,"close":1118},264.80999755859375,{"date":1120,"close":1121},"2026-01-26",263.9800109863281,{"date":1123,"close":1124},"2026-01-27",264.7300109863281,{"date":1126,"close":1127},"2026-01-28",263.29998779296875,{"date":1129,"close":1130},"2026-01-29",263.3699951171875,{"date":1132,"close":1133},"2026-01-30",259.6499938964844,{"date":1135,"close":1136},"2026-02-02",262.17999267578125,{"date":1138,"close":1139},"2026-02-03",262.7799987792969,{"date":1141,"close":1142},"2026-02-04",260.5199890136719,{"date":1144,"close":1145},"2026-02-05",255.8300018310547,{"date":1147,"close":1148},"2026-02-06",265.0199890136719,{"date":1150,"close":1151},"2026-02-09",266.8800048828125,{"date":1153,"close":1154},"2026-02-10",266.1600036621094,{"date":1156,"close":1157},"2026-02-11",264.95001220703125,{"date":1159,"close":1160},"2026-02-12",259.5400085449219,{"date":1162,"close":1163},"2026-02-13",262.9599914550781,{"date":1165,"close":1166},"2026-02-17",263.0400085449219,{"date":1168,"close":1169},"2026-02-18",263.989990234375,{"date":1171,"close":1172},"2026-02-19",264.6000061035156,{"date":1174,"close":1175},"2026-02-20",264.6099853515625,{"date":1177,"close":1178},"2026-02-23",260.489990234375,{"date":1180,"close":1181},"2026-02-24",263.3299865722656,{"date":1183,"close":1184},"2026-02-25",264.5799865722656,{"date":1186,"close":1187},"2026-02-26",265.989990234375,{"date":1189,"close":1190},"2026-02-27",261.4100036621094,{"date":1192,"close":1193},"2026-03-02",263.80999755859375,{"date":1195,"close":1196},"2026-03-03",259.239990234375,{"date":1198,"close":1199},"2026-03-04",261.760009765625,{"date":1201,"close":1202},"2026-03-05",256.760009765625,{"date":1204,"close":1205},"2026-03-06",250.88999938964844,{"date":1207,"close":1208},"2026-03-09",253.6199951171875,{"date":1210,"close":1211},"2026-03-10",253.36000061035156,{"date":1213,"close":1214},"2026-03-11",252.85000610351562,{"date":1216,"close":1217},"2026-03-12",247.41000366210938,{"date":1219,"close":1220},"2026-03-13",246.58999633789062,{"date":1222,"close":1223},"2026-03-16",248.9199981689453,{"date":1225,"close":1226},"2026-03-17",250.0500030517578,{"date":1228,"close":1229},"2026-03-18",246.02000427246094,{"date":1231,"close":1232},"2026-03-19",247.6300048828125,{"date":1234,"close":1235},"2026-03-20",242.22000122070312,{"date":1237,"close":1238},"2026-03-23",247.4499969482422,{"date":1240,"close":1077},"2026-03-24",{"date":1242,"close":1021},"2026-03-25",{"date":1244,"close":1245},"2026-03-26",247.44000244140625,{"date":1247,"close":1248},"2026-03-27",243.10000610351562,{"date":1250,"close":1251},"2026-03-30",239.61000061035156,{"date":1253,"close":1254},"2026-03-31",248,{"date":1256,"close":1257},"2026-04-01",249.55999755859375,{"date":1259,"close":1260},"2026-04-02",251.2899932861328,{"date":1262,"close":1263},"2026-04-06",252.36000061035156,{"date":1265,"close":1266},"2026-04-07",252.91000366210938,{"date":1268,"close":1269},"2026-04-08",260.4700012207031,{"date":1271,"close":1272},"2026-04-09",261.9599914550781,{"date":1274,"close":1275},"2026-04-10",261.29998779296875,{"date":1277,"close":1278},"2026-04-13",265.07000732421875,{"date":1280,"close":1281},"2026-04-14",268.7200012207031,{"date":1283,"close":1284},"2026-04-15",269.3900146484375,{"date":1286,"close":1287},"2026-04-16",269.95001220703125,{"date":1289,"close":1290},"2026-04-17",275.7799987792969,{"date":1292,"close":1293},"2026-04-20",277.3500061035156,{"date":1295,"close":1296},"2026-04-21",274.510009765625,{"date":1298,"close":1299},"2026-04-22",276.4800109863281,{"date":1301,"close":1302},"2026-04-23",275.5199890136719,{"date":1304,"close":1305},"2026-04-24",276.6499938964844,{"date":1307,"close":1308},"2026-04-27",277.1400146484375,{"date":1310,"close":1311},"2026-04-28",273.9100036621094,{"date":1313,"close":1314},"2026-04-29",272.0799865722656,{"date":1316,"close":1317},"2026-04-30",277.9700012207031,{"date":1319,"close":1320},"2026-05-01",279.2799987792969,{"date":1322,"close":1323},"2026-05-04",277.8800048828125,{"date":1325,"close":1326},"2026-05-05",282.55999755859375,{"date":1328,"close":1329},"2026-05-06",286.79998779296875,{"date":1331,"close":1332},"2026-05-07",282.260009765625,{"date":1334,"close":1335},"2026-05-08",284.1700134277344,{"date":1337,"close":1338},"2026-05-11",285.3299865722656,{"date":1340,"close":1341},"2026-05-12",282.57000732421875,{"date":1343,"close":1344},"2026-05-13",282.6700134277344,{"date":1346,"close":1347},"2026-05-14",284.45001220703125,{"date":1349,"close":1350},"2026-05-15",277.6000061035156,{"date":1352,"close":1353},"2026-05-18",275.9700012207031,{"date":1355,"close":1356},"2026-05-19",273,{"date":1358,"close":1359},"2026-05-20",279.8699951171875,{"date":1361,"close":1362},"2026-05-21",282.489990234375,{"date":1364,"close":1365},"2026-05-22",285.1199951171875,{"date":1367,"close":1368},"2026-05-26",290.510009765625,{"date":53,"close":1370},290.3699951171875,{"date":1372,"close":1373},"2026-05-28",292.0299987792969,{"date":1375,"close":1376},"2026-05-29",290.42999267578125,{"date":1378,"close":1379},"2026-06-01",288.9800109863281,{"date":1381,"close":1382},"2026-06-02",291.6600036621094,{"date":1384,"close":1385},"2026-06-03",287.6700134277344,{"date":1387,"close":1388},"2026-06-04",292.010009765625,{"date":1390,"close":1391},"2026-06-05",281.6499938964844,{"date":1393,"close":1394},"2026-06-08",284.1099853515625,{"date":1396,"close":1397},"2026-06-09",285.0199890136719,{"date":1399,"close":1400},"2026-06-10",282.04998779296875,{"date":1402,"close":1403},"2026-06-11",290.4100036621094,{"date":1405,"close":1406},"2026-06-12",292.95001220703125,{"date":1408,"close":1409},"2026-06-15",294.6400146484375,{"date":49,"close":1411},292.0799865722656,{"date":1413,"close":1414},"2026-06-17",289.8800048828125,{"date":1416,"close":1417},"2026-06-18",295.5899963378906,{"date":1419,"close":1420},"2026-06-22",298.17999267578125,{"date":1422,"close":1423},"2026-06-23",295.32000732421875,{"date":1425,"close":1426},"2026-06-24",296.69000244140625,{"date":1428,"close":1429},"2026-06-25",298.9100036621094,{"date":1431,"close":1432},"2026-06-26",299.8299865722656,{"date":1434,"close":1435},"2026-06-29",298.9700012207031,{"date":1437,"close":1438},"2026-06-30",300.45001220703125,{"date":1440,"close":1441},"2026-07-01",299.32000732421875,{"date":1443,"close":1444},"2026-07-02",297.5799865722656,{"date":1446,"close":1447},"2026-07-06",298.8999938964844,{"date":1449,"close":1450},"2026-07-07",296.19000244140625,{"date":1452,"close":1453},"2026-07-08",293.4800109863281,{"date":1455,"close":1456},"2026-07-09",297.239990234375,{"date":1458,"close":1459},"2026-07-10",295.989990234375,{"date":1461,"close":1453},"2026-07-13",{"date":1463,"close":1464},"2026-07-14",294.510009765625,{"date":1466,"close":1467},"2026-07-15",295.7699890136719,{"date":1469,"close":1417},"2026-07-16",{"date":1471,"close":1472},"2026-07-17",294.0400085449219,{"date":1474,"close":1475},"2026-07-20",292.30999755859375,{"date":1477,"close":1478},"2026-07-21",296.5400085449219,{"date":1480,"close":1481},"2026-07-22",293.7900085449219,{"date":1483,"close":1484},"2026-07-23",292.0899963378906,{"date":1486,"close":1487},"2026-07-24",291.1700134277344,{"date":1489,"close":1490},"2026-07-27",292.9100036621094,{"date":1492,"close":1493},"2026-07-28",293.3699951171875,{"date":1495,"close":1496},"2026-07-29",288.57000732421875,{"date":1498,"close":1499},"2026-07-30",292.5899963378906,{"date":1501,"close":1502},"2026-07-31",291.20001220703125,{"date":1504,"close":1505},"2026-08-03",296.2200012207031,{"date":1507,"close":1508},"2026-08-04",301.7099914550781,{"date":1510,"close":1511},"2026-08-05",299.7699890136719,{"date":1513,"close":1514},"2026-08-06",298.25,{"date":1516,"close":1517},"2026-08-07",301.55999755859375,{"date":1519,"close":1520},"2026-08-10",299.9800109863281,{"date":1522,"close":1523},"2026-08-11",300.989990234375,{"date":1525,"close":1526},"2026-08-12",302.7099914550781,{"date":1528,"close":1529},"2026-08-13",303.5,{"date":1531,"close":1532},"2026-08-14",305.0899963378906,{"date":1534,"close":1535},"2026-08-17",304.05999755859375,{"date":1537,"close":1538},"2026-08-18",300.2300109863281,{"date":1540,"close":1541},"2026-08-19",301.7200012207031,{"date":1543,"close":1544},"2026-08-20",297.6700134277344,{"date":1546,"close":1547},"2026-08-21",299.9599914550781,{"date":37,"close":1549},297.9700012207031,{"date":1551,"close":1552},"2026-08-25",299.2300109863281,{"date":1554,"close":1555},"2026-08-26",298.92999267578125,{"date":1557,"close":1558},"2026-08-27",299.80999755859375,{"date":1560,"close":1561},"2026-08-28",295.75,{"date":1563,"close":1564},"2026-08-31",293.92999267578125,{"date":1566,"close":1567},"2026-09-01",290.57000732421875,{"date":1569,"close":1570},"2026-09-02",294.010009765625,{"date":1572,"close":1573},"2026-09-03",295.19000244140625,{"date":1575,"close":1576},"2026-09-04",296.010009765625,{"count":1578,"fetchedAt":1579,"source":1580},1,"2026-09-05T20:49:17.615Z","sqlite",null,{"data":1583,"meta":1585},{"value":1581,"quality":1584,"closeDate":1581,"ageDays":1581,"sharesAsOf":1581},"unknown",{"count":1578,"fetchedAt":1586,"source":1580},"2026-09-05T21:00:19.438Z",{"data":1588,"meta":1589},{"ticker":45,"ceo":1581,"industry":1581,"fullTimeEmployees":1581,"ipoDate":1581,"country":1581,"state":1581,"city":1581,"website":1581,"exchangeShort":1581,"marketCap":1581,"beta":1581,"range52w":1581,"fetchedAt":1581},{"count":1578,"fetchedAt":1586,"source":1580},{"data":1591,"meta":1593},{"ticker":45,"points":1592},[],{"count":1578,"fetchedAt":1594,"source":1580},"2026-09-05T21:00:19.439Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1596},"\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>",1788642019372]