[{"data":1,"prerenderedAt":1519},["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-reddit-PG":25,"$fT2CX3uHGQc10YeVqT6FRQPedxc92XR6slu5yjaxit9w":26,"ticker-mcap-PG":105,"ticker-profile-PG":114,"ticker-earnings-PG":128,"ticker-congress-PG":132},{"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,null,{"data":27,"meta":101},{"identity":28,"transactions":33,"sectorSlug":81,"relatedTickers":82},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"80424","PROCTER & GAMBLE Co","Manufacturing","PG",[34,47,54,61,68,75],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:27:03.000Z","0000080424-26-000077-0","Portman Robert Jones","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1973769\u002F000008042426000077\u002F0000080424-26-000077-index.htm",51,5155.4641,"A","2026-06-09","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:26:01.000Z","0000080424-26-000076-0","McEvoy Ashley","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745936\u002F000008042426000076\u002F0000080424-26-000076-index.htm",202,5986.2484,{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:21:42.000Z","0000080424-26-000074-0","McCarthy Christine M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1332169\u002F000008042426000074\u002F0000080424-26-000074-index.htm",253,17512.6591,{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:20:08.000Z","0000080424-26-000073-0","Kempczinski Christopher J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598115\u002F000008042426000073\u002F0000080424-26-000073-index.htm",258,11595.5466,{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:18:49.000Z","0000080424-26-000072-0","JIMENEZ JOSEPH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199095\u002F000008042426000072\u002F0000080424-26-000072-index.htm",320,37016.0703,{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":52,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-10T18:17:26.000Z","0000080424-26-000071-0","ARNOLD CRAIG","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1188578\u002F000008042426000071\u002F0000080424-26-000071-index.htm",2807.8441,"manufacturing",[83,86,89,92,95,98],{"ticker":84,"issuerName":85},"ANET","Arista Networks, Inc.",{"ticker":87,"issuerName":88},"KTOS","KRATOS DEFENSE & SECURITY SOLUTIONS, INC.",{"ticker":90,"issuerName":91},"ROK","ROCKWELL AUTOMATION, INC",{"ticker":93,"issuerName":94},"HSY","HERSHEY CO",{"ticker":96,"issuerName":97},"LZB","LA-Z-BOY INC",{"ticker":99,"issuerName":100},"OCC","OPTICAL CABLE CORP",{"count":102,"fetchedAt":103,"source":104},6,"2026-07-17T21:05:18.835Z","sqlite",{"data":106,"meta":112},{"value":107,"quality":108,"closeDate":109,"ageDays":110,"sharesAsOf":111},367508700000,"fresh","2026-07-16",1,"2026-03-31",{"count":110,"fetchedAt":113,"source":104},"2026-07-17T21:05:18.837Z",{"data":115,"meta":127},{"ticker":32,"ceo":116,"industry":117,"fullTimeEmployees":118,"ipoDate":119,"country":120,"state":121,"city":122,"website":123,"exchangeShort":25,"marketCap":25,"beta":124,"range52w":125,"fetchedAt":126},"Shailesh G. Jejurikar","Household & Personal Products",108000,"1978-01-13","US","OH","Cincinnati","http:\u002F\u002Fus.pg.com",0.385,"137.62-167.25","2026-06-10T20:00:34.378Z",{"count":110,"fetchedAt":113,"source":104},{"data":129,"meta":131},{"ticker":32,"points":130},[],{"count":110,"fetchedAt":113,"source":104},{"data":133,"meta":1517},{"congressTrades":134,"insiderTrades":170,"priceHistory":177,"ticker":32},[135,153],{"amountLabel":136,"amountMax":137,"amountMid":138,"amountMin":139,"assetDescription":140,"assetType":141,"chamber":142,"district":143,"disclosureDate":109,"filingId":144,"ingestedAt":145,"memberName":146,"memberSlug":147,"owner":148,"party":149,"sourceLink":150,"ticker":32,"transactionDate":151,"type":152},"$15,001 - $50,000",50000,32501,15001,"The Procter & Gamble Co","Stock","senate","AL","tommy-tuberville|PG|2026-06-08|Sale|$15,001 - $50,000|Joint","2026-07-16T11:02:18.968Z","Tommy Tuberville","tommy-tuberville","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F392ac3e5-07f6-4f8c-840f-84e9066ffb29\u002F","2026-06-08","Sale",{"amountLabel":154,"amountMax":155,"amountMid":156,"amountMin":157,"assetDescription":158,"assetType":141,"chamber":159,"district":160,"disclosureDate":161,"filingId":162,"ingestedAt":163,"memberName":164,"memberSlug":165,"owner":166,"party":149,"sourceLink":167,"ticker":32,"transactionDate":168,"type":169},"$1,001 - $15,000",15000,8001,1001,"The Procter & Gamble Co (2)","house","OH02","2026-05-08","david-taylor|PG|2026-04-27|Purchase|$1,001 - $15,000|","2026-05-08T19:23:40.093Z","David Taylor","david-taylor","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034489.pdf","2026-04-27","Purchase",[171,172,173,174,175,176],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":55,"filingId":56,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":57,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":62,"filingId":63,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":65,"shares":66,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":69,"filingId":70,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":72,"shares":73,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":79,"shares":52,"sharesOwnedAfter":80,"totalValue":4,"transactionCode":43,"transactionDate":44},[178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,440,443,446,449,452,455,458,461,464,467,470,472,475,478,481,484,487,490,493,496,499,502,505,508,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,954,957,960,963,966,969,972,974,977,980,983,986,989,991,994,997,1000,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1069,1071,1074,1077,1080,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1253,1256,1259,1262,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1315,1317,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1368,1371,1374,1377,1380,1383,1385,1388,1390,1392,1395,1398,1401,1403,1406,1409,1411,1414,1417,1419,1422,1424,1427,1430,1433,1436,1439,1442,1444,1446,1448,1451,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1493,1496,1499,1501,1504,1507,1510,1513,1515],{"date":179,"close":180},"2021-07-23",139.7899932861328,{"date":182,"close":183},"2021-07-30",142.22999572753906,{"date":185,"close":186},"2021-08-06",141.41000366210938,{"date":188,"close":189},"2021-08-13",143.63999938964844,{"date":191,"close":192},"2021-08-20",145.08999633789062,{"date":194,"close":195},"2021-08-27",142.30999755859375,{"date":197,"close":198},"2021-09-03",144.0500030517578,{"date":200,"close":201},"2021-09-10",144.1300048828125,{"date":203,"close":204},"2021-09-17",144.33999633789062,{"date":206,"close":207},"2021-09-24",143.5500030517578,{"date":209,"close":210},"2021-10-01",139.5800018310547,{"date":212,"close":213},"2021-10-08",141.72999572753906,{"date":215,"close":216},"2021-10-15",144.4199981689453,{"date":218,"close":219},"2021-10-22",140.8300018310547,{"date":221,"close":222},"2021-10-29",142.99000549316406,{"date":224,"close":225},"2021-11-05",146.0399932861328,{"date":227,"close":228},"2021-11-12",146.55999755859375,{"date":230,"close":231},"2021-11-19",146.82000732421875,{"date":233,"close":234},"2021-11-26",147.47000122070312,{"date":236,"close":237},"2021-12-03",149.8800048828125,{"date":239,"close":240},"2021-12-10",155.4600067138672,{"date":242,"close":243},"2021-12-17",157.4600067138672,{"date":245,"close":246},"2021-12-23",160.10000610351562,{"date":248,"close":249},"2021-12-31",163.5800018310547,{"date":251,"close":252},"2022-01-07",162.74000549316406,{"date":254,"close":255},"2022-01-14",159.80999755859375,{"date":257,"close":258},"2022-01-21",162.6199951171875,{"date":260,"close":261},"2022-01-28",160.5,{"date":263,"close":264},"2022-02-04",161.52999877929688,{"date":266,"close":267},"2022-02-11",156.2899932861328,{"date":269,"close":270},"2022-02-18",159.89999389648438,{"date":272,"close":273},"2022-02-25",158.24000549316406,{"date":275,"close":276},"2022-03-04",155.13999938964844,{"date":278,"close":279},"2022-03-11",143.22000122070312,{"date":281,"close":282},"2022-03-18",150.14999389648438,{"date":284,"close":285},"2022-03-25",152.8300018310547,{"date":287,"close":288},"2022-04-01",155.08999633789062,{"date":290,"close":246},"2022-04-08",{"date":292,"close":293},"2022-04-14",158.57000732421875,{"date":295,"close":296},"2022-04-22",161.25,{"date":298,"close":299},"2022-04-29",160.5500030517578,{"date":301,"close":302},"2022-05-06",156,{"date":304,"close":305},"2022-05-13",153.6199951171875,{"date":307,"close":308},"2022-05-20",141.7899932861328,{"date":310,"close":311},"2022-05-27",148.72000122070312,{"date":313,"close":314},"2022-06-03",145.88999938964844,{"date":316,"close":317},"2022-06-10",141.9499969482422,{"date":319,"close":320},"2022-06-17",132.36000061035156,{"date":322,"close":323},"2022-06-24",144.35000610351562,{"date":325,"close":326},"2022-07-01",146.11000061035156,{"date":328,"close":329},"2022-07-08",145.02000427246094,{"date":331,"close":332},"2022-07-15",145.07000732421875,{"date":334,"close":335},"2022-07-22",143.02000427246094,{"date":337,"close":338},"2022-07-29",138.91000366210938,{"date":340,"close":341},"2022-08-05",144.72000122070312,{"date":343,"close":344},"2022-08-12",146.6699981689453,{"date":346,"close":347},"2022-08-19",149.72999572753906,{"date":349,"close":350},"2022-08-26",142.2899932861328,{"date":352,"close":353},"2022-09-02",137.16000366210938,{"date":355,"close":356},"2022-09-09",139.9600067138672,{"date":358,"close":359},"2022-09-16",138.27999877929688,{"date":361,"close":362},"2022-09-23",135.5800018310547,{"date":364,"close":365},"2022-09-30",126.25,{"date":367,"close":368},"2022-10-07",124.2699966430664,{"date":370,"close":371},"2022-10-14",125.08000183105469,{"date":373,"close":374},"2022-10-21",128.5800018310547,{"date":376,"close":377},"2022-10-28",135.22000122070312,{"date":379,"close":380},"2022-11-04",134.44000244140625,{"date":382,"close":383},"2022-11-11",140.97000122070312,{"date":385,"close":386},"2022-11-18",142.57000732421875,{"date":388,"close":389},"2022-11-25",146.72000122070312,{"date":391,"close":392},"2022-12-02",150.61000061035156,{"date":394,"close":395},"2022-12-09",150.9199981689453,{"date":397,"close":398},"2022-12-16",150.44000244140625,{"date":400,"close":401},"2022-12-23",152.6199951171875,{"date":403,"close":404},"2022-12-30",151.55999755859375,{"date":406,"close":407},"2023-01-06",153.9199981689453,{"date":409,"close":410},"2023-01-13",150.8800048828125,{"date":412,"close":413},"2023-01-20",142.97000122070312,{"date":415,"close":416},"2023-01-27",140.57000732421875,{"date":418,"close":419},"2023-02-03",142.61000061035156,{"date":421,"close":422},"2023-02-10",138.25999450683594,{"date":424,"close":425},"2023-02-17",140.00999450683594,{"date":427,"close":428},"2023-02-24",139.25999450683594,{"date":430,"close":431},"2023-03-03",140.9499969482422,{"date":433,"close":434},"2023-03-10",137.19000244140625,{"date":436,"close":437},"2023-03-17",142.92999267578125,{"date":439,"close":389},"2023-03-24",{"date":441,"close":442},"2023-03-31",148.69000244140625,{"date":444,"close":445},"2023-04-06",152.22000122070312,{"date":447,"close":448},"2023-04-14",151,{"date":450,"close":451},"2023-04-21",156.07000732421875,{"date":453,"close":454},"2023-04-28",156.3800048828125,{"date":456,"close":457},"2023-05-05",156.02999877929688,{"date":459,"close":460},"2023-05-12",155.9600067138672,{"date":462,"close":463},"2023-05-19",153.1699981689453,{"date":465,"close":466},"2023-05-26",145.39999389648438,{"date":468,"close":469},"2023-06-02",146.52000427246094,{"date":471,"close":228},"2023-06-09",{"date":473,"close":474},"2023-06-16",149.5399932861328,{"date":476,"close":477},"2023-06-23",148.4600067138672,{"date":479,"close":480},"2023-06-30",151.74000549316406,{"date":482,"close":483},"2023-07-07",148.8000030517578,{"date":485,"close":486},"2023-07-14",150.0500030517578,{"date":488,"close":489},"2023-07-21",152.92999267578125,{"date":491,"close":492},"2023-07-28",156.41000366210938,{"date":494,"close":495},"2023-08-04",155.27999877929688,{"date":497,"close":498},"2023-08-11",157.02000427246094,{"date":500,"close":501},"2023-08-18",152.5399932861328,{"date":503,"close":504},"2023-08-25",153.5399932861328,{"date":506,"close":507},"2023-09-01",154.50999450683594,{"date":509,"close":489},"2023-09-08",{"date":511,"close":512},"2023-09-15",153.47000122070312,{"date":514,"close":515},"2023-09-22",151.5800018310547,{"date":517,"close":518},"2023-09-29",145.86000061035156,{"date":520,"close":521},"2023-10-06",144.08999633789062,{"date":523,"close":524},"2023-10-13",144.69000244140625,{"date":526,"close":527},"2023-10-20",148.0500030517578,{"date":529,"close":530},"2023-10-27",147.16000366210938,{"date":532,"close":533},"2023-11-03",150.07000732421875,{"date":535,"close":536},"2023-11-10",151.41000366210938,{"date":538,"close":539},"2023-11-17",151.07000732421875,{"date":541,"close":542},"2023-11-24",151.3800048828125,{"date":544,"close":545},"2023-12-01",152.66000366210938,{"date":547,"close":548},"2023-12-08",145.14999389648438,{"date":550,"close":551},"2023-12-15",143.9600067138672,{"date":553,"close":554},"2023-12-22",145.27999877929688,{"date":556,"close":557},"2023-12-29",146.5399932861328,{"date":559,"close":560},"2024-01-05",147.4199981689453,{"date":562,"close":563},"2024-01-12",150.60000610351562,{"date":565,"close":566},"2024-01-19",147.57000732421875,{"date":568,"close":569},"2024-01-26",156.13999938964844,{"date":571,"close":572},"2024-02-02",158.08999633789062,{"date":574,"close":575},"2024-02-09",157.4199981689453,{"date":577,"close":578},"2024-02-16",157.50999450683594,{"date":580,"close":581},"2024-02-23",161.02999877929688,{"date":583,"close":584},"2024-03-01",158.85000610351562,{"date":586,"close":587},"2024-03-08",160.35000610351562,{"date":589,"close":590},"2024-03-15",161.3800048828125,{"date":592,"close":593},"2024-03-22",161.66000366210938,{"date":595,"close":596},"2024-03-28",162.25,{"date":598,"close":599},"2024-04-05",156.10000610351562,{"date":601,"close":602},"2024-04-12",155.3300018310547,{"date":604,"close":605},"2024-04-19",158.13999938964844,{"date":607,"close":608},"2024-04-26",161.2899932861328,{"date":610,"close":611},"2024-05-03",164.4600067138672,{"date":613,"close":614},"2024-05-10",166.85000610351562,{"date":616,"close":617},"2024-05-17",167.63999938964844,{"date":619,"close":620},"2024-05-24",165.3300018310547,{"date":622,"close":623},"2024-05-31",164.5399932861328,{"date":625,"close":626},"2024-06-07",167.05999755859375,{"date":628,"close":629},"2024-06-14",166.7899932861328,{"date":631,"close":632},"2024-06-21",168.25999450683594,{"date":634,"close":635},"2024-06-28",164.9199981689453,{"date":637,"close":638},"2024-07-05",165.2100067138672,{"date":640,"close":641},"2024-07-12",166.61000061035156,{"date":643,"close":644},"2024-07-19",167.9600067138672,{"date":646,"close":647},"2024-07-26",169.11000061035156,{"date":649,"close":650},"2024-08-02",170.0800018310547,{"date":652,"close":653},"2024-08-09",170.5399932861328,{"date":655,"close":656},"2024-08-16",167.88999938964844,{"date":658,"close":659},"2024-08-23",169.1699981689453,{"date":661,"close":662},"2024-08-30",171.5399932861328,{"date":664,"close":665},"2024-09-06",175.58999633789062,{"date":667,"close":668},"2024-09-13",174.0800018310547,{"date":670,"close":671},"2024-09-20",174.22000122070312,{"date":673,"close":674},"2024-09-27",173.5500030517578,{"date":676,"close":677},"2024-10-04",168.8800048828125,{"date":679,"close":680},"2024-10-11",171.08999633789062,{"date":682,"close":683},"2024-10-18",171.27999877929688,{"date":685,"close":686},"2024-10-25",168.22000122070312,{"date":688,"close":689},"2024-11-01",165.10000610351562,{"date":691,"close":692},"2024-11-08",167.7100067138672,{"date":694,"close":695},"2024-11-15",169.5399932861328,{"date":697,"close":698},"2024-11-22",176.27999877929688,{"date":700,"close":701},"2024-11-29",179.25999450683594,{"date":703,"close":704},"2024-12-06",173.82000732421875,{"date":706,"close":707},"2024-12-13",171.05999755859375,{"date":709,"close":710},"2024-12-20",168.05999755859375,{"date":712,"close":713},"2024-12-27",169.52999877929688,{"date":715,"close":716},"2025-01-03",165.1300048828125,{"date":718,"close":719},"2025-01-10",158.55999755859375,{"date":721,"close":722},"2025-01-17",161.1300048828125,{"date":724,"close":725},"2025-01-24",164.1199951171875,{"date":727,"close":728},"2025-01-31",165.99000549316406,{"date":730,"close":731},"2025-02-07",167.97000122070312,{"date":733,"close":734},"2025-02-14",162.88999938964844,{"date":736,"close":737},"2025-02-21",170.22999572753906,{"date":739,"close":740},"2025-02-28",173.83999633789062,{"date":742,"close":743},"2025-03-07",175.9499969482422,{"date":745,"close":731},"2025-03-14",{"date":747,"close":748},"2025-03-21",166.69000244140625,{"date":750,"close":751},"2025-03-28",168.02999877929688,{"date":753,"close":754},"2025-04-04",163.75,{"date":756,"close":757},"2025-04-11",166.91000366210938,{"date":759,"close":760},"2025-04-17",170.6300048828125,{"date":762,"close":763},"2025-04-25",161.02000427246094,{"date":765,"close":766},"2025-05-02",160.52000427246094,{"date":768,"close":769},"2025-05-09",157.66000366210938,{"date":771,"close":772},"2025-05-16",163.27999877929688,{"date":774,"close":775},"2025-05-23",165.86000061035156,{"date":777,"close":778},"2025-05-30",169.88999938964844,{"date":780,"close":781},"2025-06-06",164.02000427246094,{"date":783,"close":784},"2025-06-13",160.27999877929688,{"date":786,"close":787},"2025-06-20",159.0800018310547,{"date":789,"close":790},"2025-06-27",159.86000061035156,{"date":792,"close":793},"2025-07-03",160.8300018310547,{"date":795,"close":796},"2025-07-11",157.0500030517578,{"date":798,"close":799},"2025-07-15",152.67999267578125,{"date":801,"close":802},"2025-07-16",153.72999572753906,{"date":804,"close":805},"2025-07-17",155.6199951171875,{"date":807,"close":808},"2025-07-18",155.10000610351562,{"date":810,"close":811},"2025-07-21",155.02999877929688,{"date":813,"close":814},"2025-07-22",158.32000732421875,{"date":816,"close":817},"2025-07-23",158.27999877929688,{"date":819,"close":820},"2025-07-24",158.80999755859375,{"date":822,"close":823},"2025-07-25",158.3000030517578,{"date":825,"close":826},"2025-07-28",157.11000061035156,{"date":828,"close":829},"2025-07-29",156.61000061035156,{"date":831,"close":832},"2025-07-30",152.8800048828125,{"date":834,"close":835},"2025-07-31",150.47000122070312,{"date":837,"close":838},"2025-08-01",150.64999389648438,{"date":840,"close":841},"2025-08-04",150.75999450683594,{"date":843,"close":844},"2025-08-05",150.50999450683594,{"date":846,"close":847},"2025-08-06",152.86000061035156,{"date":849,"close":850},"2025-08-07",153.49000549316406,{"date":852,"close":853},"2025-08-08",153.50999450683594,{"date":855,"close":856},"2025-08-11",154.97999572753906,{"date":858,"close":288},"2025-08-12",{"date":860,"close":861},"2025-08-13",155.41000366210938,{"date":863,"close":864},"2025-08-14",153.74000549316406,{"date":866,"close":867},"2025-08-15",154.36000061035156,{"date":869,"close":870},"2025-08-18",155.72000122070312,{"date":872,"close":873},"2025-08-19",158.39999389648438,{"date":875,"close":876},"2025-08-20",159.50999450683594,{"date":878,"close":879},"2025-08-21",158.72999572753906,{"date":881,"close":882},"2025-08-22",158.6699981689453,{"date":884,"close":885},"2025-08-25",156.14999389648438,{"date":887,"close":888},"2025-08-26",155.97000122070312,{"date":890,"close":891},"2025-08-27",156.9600067138672,{"date":893,"close":894},"2025-08-28",155.64999389648438,{"date":896,"close":897},"2025-08-29",157.0399932861328,{"date":899,"close":900},"2025-09-02",157.99000549316406,{"date":902,"close":903},"2025-09-03",158.1699981689453,{"date":905,"close":906},"2025-09-04",159.19000244140625,{"date":908,"close":909},"2025-09-05",160.02000427246094,{"date":911,"close":912},"2025-09-08",159.00999450683594,{"date":914,"close":915},"2025-09-09",159.4600067138672,{"date":917,"close":918},"2025-09-10",157.35000610351562,{"date":920,"close":921},"2025-09-11",158.6300048828125,{"date":923,"close":924},"2025-09-12",157.89999389648438,{"date":926,"close":927},"2025-09-15",156.8300018310547,{"date":929,"close":930},"2025-09-16",158.0500030517578,{"date":932,"close":933},"2025-09-17",160.3300018310547,{"date":935,"close":936},"2025-09-18",157.32000732421875,{"date":938,"close":939},"2025-09-19",156.0399932861328,{"date":941,"close":942},"2025-09-22",153.07000732421875,{"date":944,"close":945},"2025-09-23",152.5,{"date":947,"close":948},"2025-09-24",152.4199981689453,{"date":950,"close":951},"2025-09-25",152.14999389648438,{"date":953,"close":945},"2025-09-26",{"date":955,"close":956},"2025-09-29",153.52999877929688,{"date":958,"close":959},"2025-09-30",153.64999389648438,{"date":961,"close":962},"2025-10-01",153.17999267578125,{"date":964,"close":965},"2025-10-02",152.0500030517578,{"date":967,"close":968},"2025-10-03",152.27000427246094,{"date":970,"close":971},"2025-10-06",150.41000366210938,{"date":973,"close":501},"2025-10-07",{"date":975,"close":976},"2025-10-08",150.69000244140625,{"date":978,"close":979},"2025-10-09",150.5800018310547,{"date":981,"close":982},"2025-10-10",149.69000244140625,{"date":984,"close":985},"2025-10-13",147.49000549316406,{"date":987,"close":988},"2025-10-14",149.16000366210938,{"date":990,"close":560},"2025-10-15",{"date":992,"close":993},"2025-10-16",149.60000610351562,{"date":995,"close":996},"2025-10-17",151.39999389648438,{"date":998,"close":999},"2025-10-20",151.9600067138672,{"date":1001,"close":1002},"2025-10-21",151.6199951171875,{"date":1004,"close":1005},"2025-10-22",152.1999969482422,{"date":1007,"close":1008},"2025-10-23",152.2100067138672,{"date":1010,"close":1011},"2025-10-24",152.49000549316406,{"date":1013,"close":480},"2025-10-27",{"date":1015,"close":1016},"2025-10-28",151.3699951171875,{"date":1018,"close":1019},"2025-10-29",148.77000427246094,{"date":1021,"close":1022},"2025-10-30",149.5800018310547,{"date":1024,"close":1025},"2025-10-31",150.3699951171875,{"date":1027,"close":1028},"2025-11-03",148.02000427246094,{"date":1030,"close":1031},"2025-11-04",147.1699981689453,{"date":1033,"close":1034},"2025-11-05",145.7899932861328,{"date":1036,"close":1037},"2025-11-06",146.1300048828125,{"date":1039,"close":1040},"2025-11-07",146.97999572753906,{"date":1042,"close":1043},"2025-11-10",145.5,{"date":1045,"close":1046},"2025-11-11",148.5399932861328,{"date":1048,"close":1049},"2025-11-12",148.00999450683594,{"date":1051,"close":1052},"2025-11-13",147.9600067138672,{"date":1054,"close":1055},"2025-11-14",147.6699981689453,{"date":1057,"close":1058},"2025-11-17",145.82000732421875,{"date":1060,"close":1061},"2025-11-18",146.99000549316406,{"date":1063,"close":1061},"2025-11-19",{"date":1065,"close":1066},"2025-11-20",148.19000244140625,{"date":1068,"close":395},"2025-11-21",{"date":1070,"close":1040},"2025-11-24",{"date":1072,"close":1073},"2025-11-25",148.49000549316406,{"date":1075,"close":1076},"2025-11-26",148.25,{"date":1078,"close":1079},"2025-11-28",148.16000366210938,{"date":1081,"close":1082},"2025-12-01",147.44000244140625,{"date":1084,"close":518},"2025-12-02",{"date":1086,"close":1087},"2025-12-03",146.7100067138672,{"date":1089,"close":1090},"2025-12-04",145.36000061035156,{"date":1092,"close":1093},"2025-12-05",143.4499969482422,{"date":1095,"close":1096},"2025-12-08",138.33999633789062,{"date":1098,"close":1099},"2025-12-09",139.6300048828125,{"date":1101,"close":1102},"2025-12-10",139.82000732421875,{"date":1104,"close":1105},"2025-12-11",140.75999450683594,{"date":1107,"close":1108},"2025-12-12",142.83999633789062,{"date":1110,"close":1111},"2025-12-15",145.1300048828125,{"date":1113,"close":1114},"2025-12-16",145.2100067138672,{"date":1116,"close":1117},"2025-12-17",147.80999755859375,{"date":1119,"close":1120},"2025-12-18",145.52000427246094,{"date":1122,"close":1123},"2025-12-19",144.4600067138672,{"date":1125,"close":1126},"2025-12-22",142.69000244140625,{"date":1128,"close":1129},"2025-12-23",143.17999267578125,{"date":1131,"close":1132},"2025-12-24",144.49000549316406,{"date":1134,"close":1135},"2025-12-26",144.74000549316406,{"date":1137,"close":1138},"2025-12-29",144.57000732421875,{"date":1140,"close":198},"2025-12-30",{"date":1142,"close":1143},"2025-12-31",143.30999755859375,{"date":1145,"close":308},"2026-01-02",{"date":1147,"close":1148},"2026-01-05",140.3699951171875,{"date":1150,"close":1151},"2026-01-06",139.91000366210938,{"date":1153,"close":1154},"2026-01-07",138.0399932861328,{"date":1156,"close":1157},"2026-01-08",141.52999877929688,{"date":1159,"close":1160},"2026-01-09",141.8699951171875,{"date":1162,"close":1163},"2026-01-12",143.4600067138672,{"date":1165,"close":1166},"2026-01-13",144.24000549316406,{"date":1168,"close":1169},"2026-01-14",146.35000610351562,{"date":1171,"close":1172},"2026-01-15",144.6300048828125,{"date":1174,"close":1175},"2026-01-16",144.52999877929688,{"date":1177,"close":1178},"2026-01-20",147,{"date":1180,"close":1181},"2026-01-21",146.05999755859375,{"date":1183,"close":1184},"2026-01-22",149.92999267578125,{"date":1186,"close":282},"2026-01-23",{"date":1188,"close":1189},"2026-01-26",149.49000549316406,{"date":1191,"close":1192},"2026-01-27",148.33999633789062,{"date":1194,"close":1195},"2026-01-28",147.33999633789062,{"date":1197,"close":1198},"2026-01-29",149.89999389648438,{"date":1200,"close":1201},"2026-01-30",151.77000427246094,{"date":1203,"close":1204},"2026-02-02",153.19000244140625,{"date":1206,"close":1207},"2026-02-03",155.32000732421875,{"date":1209,"close":1210},"2026-02-04",156.8699951171875,{"date":1212,"close":1213},"2026-02-05",158.61000061035156,{"date":1215,"close":1216},"2026-02-06",159.1699981689453,{"date":1218,"close":1219},"2026-02-09",157.3300018310547,{"date":1221,"close":787},"2026-02-10",{"date":1223,"close":1224},"2026-02-11",160,{"date":1226,"close":1227},"2026-02-12",161.2100067138672,{"date":1229,"close":1230},"2026-02-13",160.07000732421875,{"date":1232,"close":1233},"2026-02-17",159.5500030517578,{"date":1235,"close":1236},"2026-02-18",156.86000061035156,{"date":1238,"close":719},"2026-02-19",{"date":1240,"close":1241},"2026-02-20",160.77999877929688,{"date":1243,"close":1244},"2026-02-23",165.1699981689453,{"date":1246,"close":1247},"2026-02-24",165.27999877929688,{"date":1249,"close":1250},"2026-02-25",163.38999938964844,{"date":1252,"close":754},"2026-02-26",{"date":1254,"close":1255},"2026-02-27",167.1999969482422,{"date":1257,"close":1258},"2026-03-02",163.50999450683594,{"date":1260,"close":1261},"2026-03-03",159.72000122070312,{"date":1263,"close":823},"2026-03-04",{"date":1265,"close":1266},"2026-03-05",153.99000549316406,{"date":1268,"close":1269},"2026-03-06",153.6300048828125,{"date":1271,"close":1272},"2026-03-09",155.22000122070312,{"date":1274,"close":1275},"2026-03-10",156.00999450683594,{"date":1277,"close":1278},"2026-03-11",153.32000732421875,{"date":1280,"close":1281},"2026-03-12",150.5,{"date":1283,"close":838},"2026-03-13",{"date":1285,"close":1286},"2026-03-16",152.1199951171875,{"date":1288,"close":1289},"2026-03-17",151.47999572753906,{"date":1291,"close":1087},"2026-03-18",{"date":1293,"close":1294},"2026-03-19",144.83999633789062,{"date":1296,"close":1297},"2026-03-20",144.27999877929688,{"date":1299,"close":1300},"2026-03-23",143.99000549316406,{"date":1302,"close":1303},"2026-03-24",143.16000366210938,{"date":1305,"close":1306},"2026-03-25",143.9199981689453,{"date":1308,"close":1309},"2026-03-26",142.4199981689453,{"date":1311,"close":1312},"2026-03-27",142.7100067138672,{"date":1314,"close":341},"2026-03-30",{"date":111,"close":1316},144.44000244140625,{"date":1318,"close":521},"2026-04-01",{"date":1320,"close":1321},"2026-04-02",143.1199951171875,{"date":1323,"close":1324},"2026-04-06",142.77000427246094,{"date":1326,"close":1327},"2026-04-07",141.3000030517578,{"date":1329,"close":1330},"2026-04-08",144.89999389648438,{"date":1332,"close":1333},"2026-04-09",146.66000366210938,{"date":1335,"close":1336},"2026-04-10",145.16000366210938,{"date":1338,"close":1339},"2026-04-13",143.5800018310547,{"date":1341,"close":1342},"2026-04-14",144.3800048828125,{"date":1344,"close":1345},"2026-04-15",143.3800048828125,{"date":1347,"close":1348},"2026-04-16",143.11000061035156,{"date":1350,"close":1351},"2026-04-17",146.92999267578125,{"date":1353,"close":1132},"2026-04-20",{"date":1355,"close":1356},"2026-04-21",142.32000732421875,{"date":1358,"close":1359},"2026-04-22",142.85000610351562,{"date":1361,"close":1362},"2026-04-23",145.7100067138672,{"date":1364,"close":1365},"2026-04-24",148.17999267578125,{"date":168,"close":1367},148.39999389648438,{"date":1369,"close":1370},"2026-04-28",149.1699981689453,{"date":1372,"close":1373},"2026-04-29",146.4600067138672,{"date":1375,"close":1376},"2026-04-30",147.08999633789062,{"date":1378,"close":1379},"2026-05-01",147.25999450683594,{"date":1381,"close":1382},"2026-05-04",143.4199981689453,{"date":1384,"close":1330},"2026-05-05",{"date":1386,"close":1387},"2026-05-06",147.89999389648438,{"date":1389,"close":1181},"2026-05-07",{"date":161,"close":1391},146.4199981689453,{"date":1393,"close":1394},"2026-05-11",143.36000061035156,{"date":1396,"close":1397},"2026-05-12",143.91000366210938,{"date":1399,"close":1400},"2026-05-13",142.24000549316406,{"date":1402,"close":1312},"2026-05-14",{"date":1404,"close":1405},"2026-05-15",141.57000732421875,{"date":1407,"close":1408},"2026-05-18",142.38999938964844,{"date":1410,"close":1327},"2026-05-19",{"date":1412,"close":1413},"2026-05-20",142.44000244140625,{"date":1415,"close":1416},"2026-05-21",143.39999389648438,{"date":1418,"close":1316},"2026-05-22",{"date":1420,"close":1421},"2026-05-26",142.9600067138672,{"date":1423,"close":985},"2026-05-27",{"date":1425,"close":1426},"2026-05-28",145.91000366210938,{"date":1428,"close":1429},"2026-05-29",143.55999755859375,{"date":1431,"close":1432},"2026-06-01",140.27999877929688,{"date":1434,"close":1435},"2026-06-02",140.82000732421875,{"date":1437,"close":1438},"2026-06-03",140.19000244140625,{"date":1440,"close":1441},"2026-06-04",140.71009826660156,{"date":1443,"close":557},"2026-06-05",{"date":151,"close":1445},145.10000610351562,{"date":44,"close":1447},148.6699981689453,{"date":1449,"close":1450},"2026-06-10",149.0500030517578,{"date":1452,"close":1192},"2026-06-11",{"date":1454,"close":1455},"2026-06-12",149.61000061035156,{"date":1457,"close":1458},"2026-06-15",150.4600067138672,{"date":1460,"close":1011},"2026-06-16",{"date":1462,"close":1463},"2026-06-17",150.55999755859375,{"date":1465,"close":1466},"2026-06-18",150.3800048828125,{"date":1468,"close":1469},"2026-06-22",147.67999267578125,{"date":1471,"close":1472},"2026-06-23",150.86000061035156,{"date":1474,"close":1475},"2026-06-24",152.0399932861328,{"date":1477,"close":1478},"2026-06-25",148.5,{"date":1480,"close":1481},"2026-06-26",149.02000427246094,{"date":1483,"close":1484},"2026-06-29",148.4499969482422,{"date":1486,"close":1487},"2026-06-30",146.63999938964844,{"date":1489,"close":1490},"2026-07-01",147.42999267578125,{"date":1492,"close":536},"2026-07-02",{"date":1494,"close":1495},"2026-07-06",149.30999755859375,{"date":1497,"close":1498},"2026-07-07",152.75,{"date":1500,"close":1367},"2026-07-08",{"date":1502,"close":1503},"2026-07-09",146.85000610351562,{"date":1505,"close":1506},"2026-07-10",147.0399932861328,{"date":1508,"close":1509},"2026-07-13",148.3699951171875,{"date":1511,"close":1512},"2026-07-14",146.0800018310547,{"date":1514,"close":527},"2026-07-15",{"date":109,"close":1516},151.5,{"count":110,"fetchedAt":1518,"source":104},"2026-07-17T21:05:18.841Z",1784322318809]