[{"data":1,"prerenderedAt":1493},["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,"$f5pa9jNVXl46pxo9KB4NDOYwtI1nGZvoDIhhlvHHJKAI":25,"ticker-mcap-MSFT":36,"ticker-profile-MSFT":44,"ticker-earnings-MSFT":48,"ticker-congress-MSFT":52},{"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":33},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"789019","MICROSOFT CORP","Technology","MSFT",[],{"count":4,"fetchedAt":34,"source":35},"2026-06-13T06:02:44.131Z","sqlite",{"data":37,"meta":42},{"value":38,"quality":39,"closeDate":40,"ageDays":41},2902807387451.172,"fresh","2026-06-12",1,{"count":41,"fetchedAt":43,"source":35},"2026-06-13T06:02:44.132Z",{"data":45,"meta":47},{"ticker":31,"ceo":46,"industry":46,"fullTimeEmployees":46,"ipoDate":46,"country":46,"state":46,"city":46,"website":46,"exchangeShort":46,"marketCap":46,"beta":46,"range52w":46,"fetchedAt":46},null,{"count":41,"fetchedAt":43,"source":35},{"data":49,"meta":51},{"ticker":31,"points":50},[],{"count":41,"fetchedAt":43,"source":35},{"data":53,"meta":1491},{"congressTrades":54,"insiderTrades":120,"priceHistory":121,"ticker":31},[55,74,88,98,107],{"amountLabel":56,"amountMax":57,"amountMid":58,"amountMin":59,"assetDescription":60,"assetType":61,"chamber":62,"district":63,"disclosureDate":64,"filingId":65,"ingestedAt":66,"memberName":67,"memberSlug":68,"owner":69,"party":70,"sourceLink":71,"ticker":31,"transactionDate":72,"type":73},"$1,001 - $15,000",15000,8001,1001,"Microsoft Corp","Stock","house","VA05","2026-05-14","john-mcguire|MSFT|2026-04-15|Purchase|$1,001 - $15,000|Spouse","2026-05-14T15:31:24.765Z","John McGuire","john-mcguire","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034521.pdf","2026-04-15","Purchase",{"amountLabel":75,"amountMax":76,"amountMid":77,"amountMin":78,"assetDescription":60,"assetType":61,"chamber":62,"district":79,"disclosureDate":80,"filingId":81,"ingestedAt":82,"memberName":83,"memberSlug":84,"owner":85,"party":70,"sourceLink":86,"ticker":31,"transactionDate":87,"type":73},"$15,001 - $50,000",50000,32501,15001,"FL27","2026-05-11","maria-elvira-salazar|MSFT|2026-04-17|Purchase|$15,001 - $50,000|","2026-05-12T00:26:39.075Z","Maria Elvira Salazar","maria-elvira-salazar","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034479.pdf","2026-04-17",{"amountLabel":56,"amountMax":57,"amountMid":58,"amountMin":59,"assetDescription":60,"assetType":61,"chamber":62,"district":46,"disclosureDate":89,"filingId":90,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":85,"party":94,"sourceLink":95,"ticker":31,"transactionDate":96,"type":97},"2026-05-01","lizzie-fletcher|MSFT|2026-04-08|Sale|$1,001 - $15,000|","2026-05-05T00:29:48.794Z","Lizzie Fletcher","lizzie-fletcher","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034413.pdf","2026-04-08","Sale",{"amountLabel":56,"amountMax":57,"amountMid":58,"amountMin":59,"assetDescription":60,"assetType":61,"chamber":99,"district":100,"disclosureDate":89,"filingId":101,"ingestedAt":102,"memberName":103,"memberSlug":104,"owner":85,"party":94,"sourceLink":105,"ticker":31,"transactionDate":106,"type":73},"senate","VA","mark-warner|MSFT|2026-04-13|Purchase|$1,001 - $15,000|","2026-05-05T21:02:22.448Z","Mark Warner","mark-warner","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe8a9cd50-e2c7-4cc3-a4f8-310aa734a85c\u002F","2026-04-13",{"amountLabel":108,"amountMax":109,"amountMid":110,"amountMin":111,"assetDescription":112,"assetType":61,"chamber":62,"district":113,"disclosureDate":114,"filingId":115,"ingestedAt":116,"memberName":117,"memberSlug":118,"owner":69,"party":94,"sourceLink":46,"ticker":31,"transactionDate":119,"type":97},"$1,000,001 - $5,000,000",5000000,3000001,1000001,"Microsoft Corp - Common Stock (5,000 sh)","CA11","2024-08-02","pelosi-2024-08-02-msft-sale","2026-05-31 00:38:19","Nancy Pelosi","nancy-pelosi","2024-07-26",[],[122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,610,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1362,1365,1368,1370,1373,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1417,1420,1422,1424,1427,1430,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489],{"date":123,"close":124},"2021-06-18",259.42999267578125,{"date":126,"close":127},"2021-06-25",265.0199890136719,{"date":129,"close":130},"2021-07-02",277.6499938964844,{"date":132,"close":133},"2021-07-09",277.94000244140625,{"date":135,"close":136},"2021-07-16",280.75,{"date":138,"close":139},"2021-07-23",289.6700134277344,{"date":141,"close":142},"2021-07-30",284.9100036621094,{"date":144,"close":145},"2021-08-06",289.4599914550781,{"date":147,"close":148},"2021-08-13",292.8500061035156,{"date":150,"close":151},"2021-08-20",304.3599853515625,{"date":153,"close":154},"2021-08-27",299.7200012207031,{"date":156,"close":157},"2021-09-03",301.1400146484375,{"date":159,"close":160},"2021-09-10",295.7099914550781,{"date":162,"close":163},"2021-09-17",299.8699951171875,{"date":165,"close":166},"2021-09-24",299.3500061035156,{"date":168,"close":169},"2021-10-01",289.1000061035156,{"date":171,"close":172},"2021-10-08",294.8500061035156,{"date":174,"close":175},"2021-10-15",304.2099914550781,{"date":177,"close":178},"2021-10-22",309.1600036621094,{"date":180,"close":181},"2021-10-29",331.6199951171875,{"date":183,"close":184},"2021-11-05",336.05999755859375,{"date":186,"close":187},"2021-11-12",336.7200012207031,{"date":189,"close":190},"2021-11-19",343.1099853515625,{"date":192,"close":193},"2021-11-26",329.67999267578125,{"date":195,"close":196},"2021-12-03",323.010009765625,{"date":198,"close":199},"2021-12-10",342.5400085449219,{"date":201,"close":202},"2021-12-17",323.79998779296875,{"date":204,"close":205},"2021-12-23",334.69000244140625,{"date":207,"close":208},"2021-12-31",336.32000732421875,{"date":210,"close":211},"2022-01-07",314.0400085449219,{"date":213,"close":214},"2022-01-14",310.20001220703125,{"date":216,"close":217},"2022-01-21",296.0299987792969,{"date":219,"close":220},"2022-01-28",308.260009765625,{"date":222,"close":223},"2022-02-04",305.94000244140625,{"date":225,"close":226},"2022-02-11",295.0400085449219,{"date":228,"close":229},"2022-02-18",287.92999267578125,{"date":231,"close":232},"2022-02-25",297.30999755859375,{"date":234,"close":235},"2022-03-04",289.8599853515625,{"date":237,"close":238},"2022-03-11",280.07000732421875,{"date":240,"close":241},"2022-03-18",300.42999267578125,{"date":243,"close":244},"2022-03-25",303.67999267578125,{"date":246,"close":247},"2022-04-01",309.4200134277344,{"date":249,"close":250},"2022-04-08",296.9700012207031,{"date":252,"close":253},"2022-04-14",279.8299865722656,{"date":255,"close":256},"2022-04-22",274.0299987792969,{"date":258,"close":259},"2022-04-29",277.5199890136719,{"date":261,"close":262},"2022-05-06",274.7300109863281,{"date":264,"close":265},"2022-05-13",261.1199951171875,{"date":267,"close":268},"2022-05-20",252.55999755859375,{"date":270,"close":271},"2022-05-27",273.239990234375,{"date":273,"close":274},"2022-06-03",270.0199890136719,{"date":276,"close":277},"2022-06-10",252.99000549316406,{"date":279,"close":280},"2022-06-17",247.64999389648438,{"date":282,"close":283},"2022-06-24",267.70001220703125,{"date":285,"close":286},"2022-07-01",259.5799865722656,{"date":288,"close":289},"2022-07-08",267.6600036621094,{"date":291,"close":292},"2022-07-15",256.7200012207031,{"date":294,"close":295},"2022-07-22",260.3599853515625,{"date":297,"close":298},"2022-07-29",280.739990234375,{"date":300,"close":301},"2022-08-05",282.9100036621094,{"date":303,"close":304},"2022-08-12",291.9100036621094,{"date":306,"close":307},"2022-08-19",286.1499938964844,{"date":309,"close":310},"2022-08-26",268.0899963378906,{"date":312,"close":313},"2022-09-02",256.05999755859375,{"date":315,"close":316},"2022-09-09",264.4599914550781,{"date":318,"close":319},"2022-09-16",244.74000549316406,{"date":321,"close":322},"2022-09-23",237.9199981689453,{"date":324,"close":325},"2022-09-30",232.89999389648438,{"date":327,"close":328},"2022-10-07",234.24000549316406,{"date":330,"close":331},"2022-10-14",228.55999755859375,{"date":333,"close":334},"2022-10-21",242.1199951171875,{"date":336,"close":337},"2022-10-28",235.8699951171875,{"date":339,"close":340},"2022-11-04",221.38999938964844,{"date":342,"close":343},"2022-11-11",247.11000061035156,{"date":345,"close":346},"2022-11-18",241.22000122070312,{"date":348,"close":349},"2022-11-25",247.49000549316406,{"date":351,"close":352},"2022-12-02",255.02000427246094,{"date":354,"close":355},"2022-12-09",245.4199981689453,{"date":357,"close":358},"2022-12-16",244.69000244140625,{"date":360,"close":361},"2022-12-23",238.72999572753906,{"date":363,"close":364},"2022-12-30",239.82000732421875,{"date":366,"close":367},"2023-01-06",224.92999267578125,{"date":369,"close":370},"2023-01-13",239.22999572753906,{"date":372,"close":373},"2023-01-20",240.22000122070312,{"date":375,"close":376},"2023-01-27",248.16000366210938,{"date":378,"close":379},"2023-02-03",258.3500061035156,{"date":381,"close":382},"2023-02-10",263.1000061035156,{"date":384,"close":385},"2023-02-17",258.05999755859375,{"date":387,"close":388},"2023-02-24",249.22000122070312,{"date":390,"close":391},"2023-03-03",255.2899932861328,{"date":393,"close":394},"2023-03-10",248.58999633789062,{"date":396,"close":397},"2023-03-17",279.42999267578125,{"date":399,"close":400},"2023-03-24",280.57000732421875,{"date":402,"close":403},"2023-03-31",288.29998779296875,{"date":405,"close":406},"2023-04-06",291.6000061035156,{"date":408,"close":409},"2023-04-14",286.1400146484375,{"date":411,"close":412},"2023-04-21",285.760009765625,{"date":414,"close":415},"2023-04-28",307.260009765625,{"date":417,"close":418},"2023-05-05",310.6499938964844,{"date":420,"close":421},"2023-05-12",308.9700012207031,{"date":423,"close":424},"2023-05-19",318.3399963378906,{"date":426,"close":427},"2023-05-26",332.8900146484375,{"date":429,"close":430},"2023-06-02",335.3999938964844,{"date":432,"close":433},"2023-06-09",326.7900085449219,{"date":435,"close":436},"2023-06-16",342.3299865722656,{"date":438,"close":439},"2023-06-23",335.0199890136719,{"date":441,"close":442},"2023-06-30",340.5400085449219,{"date":444,"close":445},"2023-07-07",337.2200012207031,{"date":447,"close":448},"2023-07-14",345.239990234375,{"date":450,"close":451},"2023-07-21",343.7699890136719,{"date":453,"close":454},"2023-07-28",338.3699951171875,{"date":456,"close":457},"2023-08-04",327.7799987792969,{"date":459,"close":460},"2023-08-11",321.010009765625,{"date":462,"close":463},"2023-08-18",316.4800109863281,{"date":465,"close":466},"2023-08-25",322.9800109863281,{"date":468,"close":469},"2023-09-01",328.6600036621094,{"date":471,"close":472},"2023-09-08",334.2699890136719,{"date":474,"close":475},"2023-09-15",330.2200012207031,{"date":477,"close":478},"2023-09-22",317.010009765625,{"date":480,"close":481},"2023-09-29",315.75,{"date":483,"close":484},"2023-10-06",327.260009765625,{"date":486,"close":487},"2023-10-13",327.7300109863281,{"date":489,"close":490},"2023-10-20",326.6700134277344,{"date":492,"close":493},"2023-10-27",329.80999755859375,{"date":495,"close":496},"2023-11-03",352.79998779296875,{"date":498,"close":499},"2023-11-10",369.6700134277344,{"date":501,"close":502},"2023-11-17",369.8500061035156,{"date":504,"close":505},"2023-11-24",377.42999267578125,{"date":507,"close":508},"2023-12-01",374.510009765625,{"date":510,"close":511},"2023-12-08",374.2300109863281,{"date":513,"close":514},"2023-12-15",370.7300109863281,{"date":516,"close":517},"2023-12-22",374.5799865722656,{"date":519,"close":520},"2023-12-29",376.0400085449219,{"date":522,"close":523},"2024-01-05",367.75,{"date":525,"close":526},"2024-01-12",388.4700012207031,{"date":528,"close":529},"2024-01-19",398.6700134277344,{"date":531,"close":532},"2024-01-26",403.92999267578125,{"date":534,"close":535},"2024-02-02",411.2200012207031,{"date":537,"close":538},"2024-02-09",420.54998779296875,{"date":540,"close":541},"2024-02-16",404.05999755859375,{"date":543,"close":544},"2024-02-23",410.3399963378906,{"date":546,"close":547},"2024-03-01",415.5,{"date":549,"close":550},"2024-03-08",406.2200012207031,{"date":552,"close":553},"2024-03-15",416.4200134277344,{"date":555,"close":556},"2024-03-22",428.739990234375,{"date":558,"close":559},"2024-03-28",420.7200012207031,{"date":561,"close":562},"2024-04-05",425.5199890136719,{"date":564,"close":565},"2024-04-12",421.8999938964844,{"date":567,"close":568},"2024-04-19",399.1199951171875,{"date":570,"close":571},"2024-04-26",406.32000732421875,{"date":573,"close":574},"2024-05-03",406.6600036621094,{"date":576,"close":577},"2024-05-10",414.739990234375,{"date":579,"close":580},"2024-05-17",420.2099914550781,{"date":582,"close":583},"2024-05-24",430.1600036621094,{"date":585,"close":586},"2024-05-31",415.1300048828125,{"date":588,"close":589},"2024-06-07",423.8500061035156,{"date":591,"close":592},"2024-06-14",442.57000732421875,{"date":594,"close":595},"2024-06-21",449.7799987792969,{"date":597,"close":598},"2024-06-28",446.95001220703125,{"date":600,"close":601},"2024-07-05",467.55999755859375,{"date":603,"close":604},"2024-07-12",453.54998779296875,{"date":606,"close":607},"2024-07-19",437.1099853515625,{"date":119,"close":609},425.2699890136719,{"date":114,"close":611},408.489990234375,{"date":613,"close":614},"2024-08-09",406.0199890136719,{"date":616,"close":617},"2024-08-16",418.4700012207031,{"date":619,"close":620},"2024-08-23",416.7900085449219,{"date":622,"close":623},"2024-08-30",417.1400146484375,{"date":625,"close":626},"2024-09-06",401.70001220703125,{"date":628,"close":629},"2024-09-13",430.5899963378906,{"date":631,"close":632},"2024-09-20",435.2699890136719,{"date":634,"close":635},"2024-09-27",428.0199890136719,{"date":637,"close":638},"2024-10-04",416.05999755859375,{"date":640,"close":641},"2024-10-11",416.32000732421875,{"date":643,"close":644},"2024-10-18",418.1600036621094,{"date":646,"close":647},"2024-10-25",428.1499938964844,{"date":649,"close":650},"2024-11-01",410.3699951171875,{"date":652,"close":653},"2024-11-08",422.5400085449219,{"date":655,"close":656},"2024-11-15",415,{"date":658,"close":659},"2024-11-22",417,{"date":661,"close":662},"2024-11-29",423.4599914550781,{"date":664,"close":665},"2024-12-06",443.57000732421875,{"date":667,"close":668},"2024-12-13",447.2699890136719,{"date":670,"close":671},"2024-12-20",436.6000061035156,{"date":673,"close":674},"2024-12-27",430.5299987792969,{"date":676,"close":677},"2025-01-03",423.3500061035156,{"date":679,"close":680},"2025-01-10",418.95001220703125,{"date":682,"close":683},"2025-01-17",429.0299987792969,{"date":685,"close":686},"2025-01-24",444.05999755859375,{"date":688,"close":689},"2025-01-31",415.05999755859375,{"date":691,"close":692},"2025-02-07",409.75,{"date":694,"close":695},"2025-02-14",408.42999267578125,{"date":697,"close":698},"2025-02-21",408.2099914550781,{"date":700,"close":701},"2025-02-28",396.989990234375,{"date":703,"close":704},"2025-03-07",393.30999755859375,{"date":706,"close":707},"2025-03-14",388.55999755859375,{"date":709,"close":710},"2025-03-21",391.260009765625,{"date":712,"close":713},"2025-03-28",378.79998779296875,{"date":715,"close":716},"2025-04-04",359.8399963378906,{"date":718,"close":719},"2025-04-11",388.45001220703125,{"date":721,"close":722},"2025-04-17",367.7799987792969,{"date":724,"close":725},"2025-04-25",391.8500061035156,{"date":727,"close":728},"2025-05-02",435.2799987792969,{"date":730,"close":731},"2025-05-09",438.7300109863281,{"date":733,"close":734},"2025-05-16",454.2699890136719,{"date":736,"close":737},"2025-05-23",450.17999267578125,{"date":739,"close":740},"2025-05-30",460.3599853515625,{"date":742,"close":743},"2025-06-06",470.3800048828125,{"date":745,"close":746},"2025-06-11",472.6199951171875,{"date":748,"close":749},"2025-06-12",478.8699951171875,{"date":751,"close":752},"2025-06-13",474.9599914550781,{"date":754,"close":755},"2025-06-16",479.1400146484375,{"date":757,"close":758},"2025-06-17",478.0400085449219,{"date":760,"close":761},"2025-06-18",480.239990234375,{"date":763,"close":764},"2025-06-20",477.3999938964844,{"date":766,"close":767},"2025-06-23",486,{"date":769,"close":770},"2025-06-24",490.1099853515625,{"date":772,"close":773},"2025-06-25",492.2699890136719,{"date":775,"close":776},"2025-06-26",497.45001220703125,{"date":778,"close":779},"2025-06-27",495.94000244140625,{"date":781,"close":782},"2025-06-30",497.4100036621094,{"date":784,"close":785},"2025-07-01",492.04998779296875,{"date":787,"close":788},"2025-07-02",491.0899963378906,{"date":790,"close":791},"2025-07-03",498.8399963378906,{"date":793,"close":794},"2025-07-07",497.7200012207031,{"date":796,"close":797},"2025-07-08",496.6199951171875,{"date":799,"close":800},"2025-07-09",503.510009765625,{"date":802,"close":803},"2025-07-10",501.4800109863281,{"date":805,"close":806},"2025-07-11",503.32000732421875,{"date":808,"close":809},"2025-07-14",503.0199890136719,{"date":811,"close":812},"2025-07-15",505.82000732421875,{"date":814,"close":815},"2025-07-16",505.6199951171875,{"date":817,"close":818},"2025-07-17",511.70001220703125,{"date":820,"close":821},"2025-07-18",510.04998779296875,{"date":823,"close":824},"2025-07-21",510.05999755859375,{"date":826,"close":827},"2025-07-22",505.2699890136719,{"date":829,"close":830},"2025-07-23",505.8699951171875,{"date":832,"close":833},"2025-07-24",510.8800048828125,{"date":835,"close":836},"2025-07-25",513.7100219726562,{"date":838,"close":839},"2025-07-28",512.5,{"date":841,"close":842},"2025-07-29",512.5700073242188,{"date":844,"close":845},"2025-07-30",513.239990234375,{"date":847,"close":848},"2025-07-31",533.5,{"date":850,"close":851},"2025-08-01",524.1099853515625,{"date":853,"close":854},"2025-08-04",535.6400146484375,{"date":856,"close":857},"2025-08-05",527.75,{"date":859,"close":860},"2025-08-06",524.9400024414062,{"date":862,"close":863},"2025-08-07",520.8400268554688,{"date":865,"close":866},"2025-08-08",522.0399780273438,{"date":868,"close":869},"2025-08-11",521.77001953125,{"date":871,"close":872},"2025-08-12",529.239990234375,{"date":874,"close":875},"2025-08-13",520.5800170898438,{"date":877,"close":878},"2025-08-14",522.47998046875,{"date":880,"close":881},"2025-08-15",520.1699829101562,{"date":883,"close":884},"2025-08-18",517.0999755859375,{"date":886,"close":887},"2025-08-19",509.7699890136719,{"date":889,"close":890},"2025-08-20",505.7200012207031,{"date":892,"close":893},"2025-08-21",504.239990234375,{"date":895,"close":896},"2025-08-22",507.2300109863281,{"date":898,"close":899},"2025-08-25",504.260009765625,{"date":901,"close":902},"2025-08-26",502.0400085449219,{"date":904,"close":905},"2025-08-27",506.739990234375,{"date":907,"close":908},"2025-08-28",509.6400146484375,{"date":910,"close":911},"2025-08-29",506.69000244140625,{"date":913,"close":914},"2025-09-02",505.1199951171875,{"date":916,"close":917},"2025-09-03",505.3500061035156,{"date":919,"close":920},"2025-09-04",507.9700012207031,{"date":922,"close":923},"2025-09-05",495,{"date":925,"close":926},"2025-09-08",498.20001220703125,{"date":928,"close":929},"2025-09-09",498.4100036621094,{"date":931,"close":932},"2025-09-10",500.3699951171875,{"date":934,"close":935},"2025-09-11",501.010009765625,{"date":937,"close":938},"2025-09-12",509.8999938964844,{"date":940,"close":941},"2025-09-15",515.3599853515625,{"date":943,"close":944},"2025-09-16",509.0400085449219,{"date":946,"close":947},"2025-09-17",510.0199890136719,{"date":949,"close":950},"2025-09-18",508.45001220703125,{"date":952,"close":953},"2025-09-19",517.9299926757812,{"date":955,"close":956},"2025-09-22",514.4500122070312,{"date":958,"close":959},"2025-09-23",509.2300109863281,{"date":961,"close":962},"2025-09-24",510.1499938964844,{"date":964,"close":965},"2025-09-25",507.0299987792969,{"date":967,"close":968},"2025-09-26",511.4599914550781,{"date":970,"close":971},"2025-09-29",514.5999755859375,{"date":973,"close":974},"2025-09-30",517.9500122070312,{"date":976,"close":977},"2025-10-01",519.7100219726562,{"date":979,"close":980},"2025-10-02",515.739990234375,{"date":982,"close":983},"2025-10-03",517.3499755859375,{"date":985,"close":986},"2025-10-06",528.5700073242188,{"date":988,"close":989},"2025-10-07",523.97998046875,{"date":991,"close":992},"2025-10-08",524.8499755859375,{"date":994,"close":995},"2025-10-09",522.4000244140625,{"date":997,"close":998},"2025-10-10",510.9599914550781,{"date":1000,"close":1001},"2025-10-13",514.0499877929688,{"date":1003,"close":1004},"2025-10-14",513.5700073242188,{"date":1006,"close":1007},"2025-10-15",513.4299926757812,{"date":1009,"close":1010},"2025-10-16",511.6099853515625,{"date":1012,"close":1013},"2025-10-17",513.5800170898438,{"date":1015,"close":1016},"2025-10-20",516.7899780273438,{"date":1018,"close":1019},"2025-10-21",517.6599731445312,{"date":1021,"close":1022},"2025-10-22",520.5399780273438,{"date":1024,"close":1025},"2025-10-23",520.5599975585938,{"date":1027,"close":1028},"2025-10-24",523.6099853515625,{"date":1030,"close":1031},"2025-10-27",531.52001953125,{"date":1033,"close":1034},"2025-10-28",542.0700073242188,{"date":1036,"close":1037},"2025-10-29",541.5499877929688,{"date":1039,"close":1040},"2025-10-30",525.760009765625,{"date":1042,"close":1043},"2025-10-31",517.8099975585938,{"date":1045,"close":1046},"2025-11-03",517.030029296875,{"date":1048,"close":1049},"2025-11-04",514.3300170898438,{"date":1051,"close":1052},"2025-11-05",507.1600036621094,{"date":1054,"close":1055},"2025-11-06",497.1000061035156,{"date":1057,"close":1058},"2025-11-07",496.82000732421875,{"date":1060,"close":1061},"2025-11-10",506,{"date":1063,"close":1064},"2025-11-11",508.67999267578125,{"date":1066,"close":1067},"2025-11-12",511.1400146484375,{"date":1069,"close":1070},"2025-11-13",503.2900085449219,{"date":1072,"close":1073},"2025-11-14",510.17999267578125,{"date":1075,"close":1076},"2025-11-17",507.489990234375,{"date":1078,"close":1079},"2025-11-18",493.7900085449219,{"date":1081,"close":1082},"2025-11-19",487.1199951171875,{"date":1084,"close":1085},"2025-11-20",478.42999267578125,{"date":1087,"close":1088},"2025-11-21",472.1199951171875,{"date":1090,"close":1091},"2025-11-24",474,{"date":1093,"close":1094},"2025-11-25",476.989990234375,{"date":1096,"close":1097},"2025-11-26",485.5,{"date":1099,"close":1100},"2025-11-28",492.010009765625,{"date":1102,"close":1103},"2025-12-01",486.739990234375,{"date":1105,"close":1106},"2025-12-02",490,{"date":1108,"close":1109},"2025-12-03",477.7300109863281,{"date":1111,"close":1112},"2025-12-04",480.8399963378906,{"date":1114,"close":1115},"2025-12-05",483.1600036621094,{"date":1117,"close":1118},"2025-12-08",491.0199890136719,{"date":1120,"close":1121},"2025-12-09",492.0199890136719,{"date":1123,"close":1124},"2025-12-10",478.55999755859375,{"date":1126,"close":1127},"2025-12-11",483.4700012207031,{"date":1129,"close":1130},"2025-12-12",478.5299987792969,{"date":1132,"close":1133},"2025-12-15",474.82000732421875,{"date":1135,"close":1136},"2025-12-16",476.3900146484375,{"date":1138,"close":1139},"2025-12-17",476.1199951171875,{"date":1141,"close":1142},"2025-12-18",483.9800109863281,{"date":1144,"close":1145},"2025-12-19",485.9200134277344,{"date":1147,"close":1148},"2025-12-22",484.9200134277344,{"date":1150,"close":1151},"2025-12-23",486.8500061035156,{"date":1153,"close":1154},"2025-12-24",488.0199890136719,{"date":1156,"close":1157},"2025-12-26",487.7099914550781,{"date":1159,"close":1160},"2025-12-29",487.1000061035156,{"date":1162,"close":1163},"2025-12-30",487.4800109863281,{"date":1165,"close":1166},"2025-12-31",483.6199951171875,{"date":1168,"close":1169},"2026-01-02",472.94000244140625,{"date":1171,"close":1172},"2026-01-05",472.8500061035156,{"date":1174,"close":1175},"2026-01-06",478.510009765625,{"date":1177,"close":1127},"2026-01-07",{"date":1179,"close":1180},"2026-01-08",478.1099853515625,{"date":1182,"close":1183},"2026-01-09",479.2799987792969,{"date":1185,"close":1186},"2026-01-12",477.17999267578125,{"date":1188,"close":1189},"2026-01-13",470.6700134277344,{"date":1191,"close":1192},"2026-01-14",459.3800048828125,{"date":1194,"close":1195},"2026-01-15",456.6600036621094,{"date":1197,"close":1198},"2026-01-16",459.8599853515625,{"date":1200,"close":1201},"2026-01-20",454.5199890136719,{"date":1203,"close":1204},"2026-01-21",444.1099853515625,{"date":1206,"close":1207},"2026-01-22",451.1400146484375,{"date":1209,"close":1210},"2026-01-23",465.95001220703125,{"date":1212,"close":1213},"2026-01-26",470.2799987792969,{"date":1215,"close":1216},"2026-01-27",480.5799865722656,{"date":1218,"close":1219},"2026-01-28",481.6300048828125,{"date":1221,"close":1222},"2026-01-29",433.5,{"date":1224,"close":1225},"2026-01-30",430.2900085449219,{"date":1227,"close":1228},"2026-02-02",423.3699951171875,{"date":1230,"close":1231},"2026-02-03",411.2099914550781,{"date":1233,"close":1234},"2026-02-04",414.19000244140625,{"date":1236,"close":1237},"2026-02-05",393.6700134277344,{"date":1239,"close":1240},"2026-02-06",401.1400146484375,{"date":1242,"close":1243},"2026-02-09",413.6000061035156,{"date":1245,"close":1246},"2026-02-10",413.2699890136719,{"date":1248,"close":1249},"2026-02-11",404.3699951171875,{"date":1251,"close":1252},"2026-02-12",401.8399963378906,{"date":1254,"close":1255},"2026-02-13",401.32000732421875,{"date":1257,"close":1258},"2026-02-17",396.8599853515625,{"date":1260,"close":1261},"2026-02-18",399.6000061035156,{"date":1263,"close":1264},"2026-02-19",398.4599914550781,{"date":1266,"close":1267},"2026-02-20",397.2300109863281,{"date":1269,"close":1270},"2026-02-23",384.4700012207031,{"date":1272,"close":1273},"2026-02-24",389,{"date":1275,"close":1276},"2026-02-25",400.6000061035156,{"date":1278,"close":1279},"2026-02-26",401.7200012207031,{"date":1281,"close":1282},"2026-02-27",392.739990234375,{"date":1284,"close":1285},"2026-03-02",398.54998779296875,{"date":1287,"close":532},"2026-03-03",{"date":1289,"close":1290},"2026-03-04",405.20001220703125,{"date":1292,"close":1293},"2026-03-05",410.67999267578125,{"date":1295,"close":1296},"2026-03-06",408.9599914550781,{"date":1298,"close":1299},"2026-03-09",409.4100036621094,{"date":1301,"close":1302},"2026-03-10",405.760009765625,{"date":1304,"close":1305},"2026-03-11",404.8800048828125,{"date":1307,"close":1308},"2026-03-12",401.8599853515625,{"date":1310,"close":1311},"2026-03-13",395.54998779296875,{"date":1313,"close":1314},"2026-03-16",399.95001220703125,{"date":1316,"close":1317},"2026-03-17",399.4100036621094,{"date":1319,"close":1320},"2026-03-18",391.7900085449219,{"date":1322,"close":1323},"2026-03-19",389.0199890136719,{"date":1325,"close":1326},"2026-03-20",381.8699951171875,{"date":1328,"close":1329},"2026-03-23",383,{"date":1331,"close":1332},"2026-03-24",372.739990234375,{"date":1334,"close":1335},"2026-03-25",371.0400085449219,{"date":1337,"close":1338},"2026-03-26",365.9700012207031,{"date":1340,"close":1341},"2026-03-27",356.7699890136719,{"date":1343,"close":1344},"2026-03-30",358.9599914550781,{"date":1346,"close":1347},"2026-03-31",370.1700134277344,{"date":1349,"close":1350},"2026-04-01",369.3699951171875,{"date":1352,"close":1353},"2026-04-02",373.4599914550781,{"date":1355,"close":1356},"2026-04-06",372.8800048828125,{"date":1358,"close":1359},"2026-04-07",372.2900085449219,{"date":96,"close":1361},374.3299865722656,{"date":1363,"close":1364},"2026-04-09",373.07000732421875,{"date":1366,"close":1367},"2026-04-10",370.8699951171875,{"date":106,"close":1369},384.3699951171875,{"date":1371,"close":1372},"2026-04-14",393.1099853515625,{"date":72,"close":535},{"date":1375,"close":1376},"2026-04-16",420.260009765625,{"date":87,"close":1378},422.7900085449219,{"date":1380,"close":1381},"2026-04-20",418.07000732421875,{"date":1383,"close":1384},"2026-04-21",424.1600036621094,{"date":1386,"close":1387},"2026-04-22",432.9200134277344,{"date":1389,"close":1390},"2026-04-23",415.75,{"date":1392,"close":1393},"2026-04-24",424.6199951171875,{"date":1395,"close":1396},"2026-04-27",424.82000732421875,{"date":1398,"close":1399},"2026-04-28",429.25,{"date":1401,"close":1402},"2026-04-29",424.4599914550781,{"date":1404,"close":1405},"2026-04-30",407.7799987792969,{"date":89,"close":1407},414.44000244140625,{"date":1409,"close":1410},"2026-05-04",413.6199951171875,{"date":1412,"close":1413},"2026-05-05",411.3800048828125,{"date":1415,"close":1416},"2026-05-06",413.9599914550781,{"date":1418,"close":1419},"2026-05-07",420.7699890136719,{"date":1421,"close":689},"2026-05-08",{"date":80,"close":1423},412.6600036621094,{"date":1425,"close":1426},"2026-05-12",407.7699890136719,{"date":1428,"close":1429},"2026-05-13",405.2099914550781,{"date":64,"close":1431},409.42999267578125,{"date":1433,"close":1434},"2026-05-15",421.9200134277344,{"date":1436,"close":1437},"2026-05-18",423.5400085449219,{"date":1439,"close":1440},"2026-05-19",417.4200134277344,{"date":1442,"close":1443},"2026-05-20",421.05999755859375,{"date":1445,"close":1446},"2026-05-21",419.0899963378906,{"date":1448,"close":1449},"2026-05-22",418.57000732421875,{"date":1451,"close":1452},"2026-05-26",416.0299987792969,{"date":1454,"close":1455},"2026-05-27",412.6700134277344,{"date":1457,"close":1458},"2026-05-28",426.989990234375,{"date":1460,"close":1461},"2026-05-29",450.239990234375,{"date":1463,"close":1464},"2026-06-01",460.5199890136719,{"date":1466,"close":1467},"2026-06-02",441.30999755859375,{"date":1469,"close":1470},"2026-06-03",427.3399963378906,{"date":1472,"close":1473},"2026-06-04",426.6000061035156,{"date":1475,"close":1476},"2026-06-05",416.6700134277344,{"date":1478,"close":1479},"2026-06-08",411.739990234375,{"date":1481,"close":1482},"2026-06-09",403.4100036621094,{"date":1484,"close":1485},"2026-06-10",397.3599853515625,{"date":1487,"close":1488},"2026-06-11",390.3399963378906,{"date":40,"close":1490},390.739990234375,{"count":41,"fetchedAt":1492,"source":35},"2026-06-13T06:02:44.135Z",1781330564089]