[{"data":1,"prerenderedAt":1489},["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-RSP":25,"ticker-mcap-RSP":26,"ticker-profile-RSP":33,"ticker-earnings-RSP":37,"ticker-congress-RSP":41,"i-lucide:download":1487},{"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":29},{"value":25,"quality":28,"closeDate":25,"ageDays":25,"sharesAsOf":25},"unknown",{"count":30,"fetchedAt":31,"source":32},1,"2026-09-05T21:00:26.266Z","sqlite",{"data":34,"meta":36},{"ticker":35,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},"RSP",{"count":30,"fetchedAt":31,"source":32},{"data":38,"meta":40},{"ticker":35,"points":39},[],{"count":30,"fetchedAt":31,"source":32},{"data":42,"meta":1485},{"congressTrades":43,"insiderTrades":110,"priceHistory":111,"ticker":35},[44,63,71,76,92,102,106],{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":49,"assetType":50,"chamber":51,"district":52,"disclosureDate":53,"filingId":54,"ingestedAt":55,"memberName":56,"memberSlug":57,"owner":58,"party":59,"sourceLink":60,"ticker":35,"transactionDate":61,"type":62},"$1,001 - $15,000",15000,8001,1001,"Invesco S&P 500 Equal Weight ETF","ETF","house","TX26","2025-07-10","brandon-gill|RSP|2025-06-23|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:14:02.536Z","Brandon Gill","brandon-gill","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030641.pdf","2025-06-23","Purchase",{"amountLabel":64,"amountMax":65,"amountMid":66,"amountMin":67,"assetDescription":49,"assetType":50,"chamber":51,"district":52,"disclosureDate":53,"filingId":68,"ingestedAt":55,"memberName":56,"memberSlug":57,"owner":58,"party":59,"sourceLink":60,"ticker":35,"transactionDate":69,"type":70},"$100,001 - $250,000",250000,175001,100001,"brandon-gill|RSP|2025-06-20|Sale|$100,001 - $250,000||ETF","2025-06-20","Sale",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":49,"assetType":50,"chamber":51,"district":52,"disclosureDate":72,"filingId":73,"ingestedAt":55,"memberName":56,"memberSlug":57,"owner":58,"party":59,"sourceLink":74,"ticker":35,"transactionDate":75,"type":62},"2025-06-02","brandon-gill|RSP|2025-03-28|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F20030417.pdf","2025-03-28",{"amountLabel":77,"amountMax":78,"amountMid":79,"amountMin":80,"assetDescription":49,"assetType":81,"chamber":82,"district":83,"disclosureDate":84,"filingId":85,"ingestedAt":86,"memberName":87,"memberSlug":88,"owner":89,"party":59,"sourceLink":90,"ticker":35,"transactionDate":91,"type":62},"$15,001 - $50,000",50000,32501,15001,"Stock","senate","AL","2022-09-14","thomas-hawley-tuberville|RSP|2022-08-01|Purchase|$15,001 - $50,000|Self|Stock","2026-09-05T19:13:11.546Z","Thomas Hawley Tuberville","thomas-hawley-tuberville","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F7718a62c-639e-4cf9-bcb8-00eb421ac444\u002F","2022-08-01",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":93,"assetType":50,"chamber":82,"district":94,"disclosureDate":95,"filingId":96,"ingestedAt":97,"memberName":98,"memberSlug":99,"owner":89,"party":59,"sourceLink":100,"ticker":35,"transactionDate":101,"type":62},"Guggenheim S&P 500 Equal Weight ETF (NYSEArca)","PA","2015-08-24","patrick-joseph-toomey|RSP|2014-09-04|Purchase|$1,001 - $15,000|Self|ETF","2026-09-05T19:20:01.171Z","Patrick Joseph Toomey","patrick-joseph-toomey","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F68cc994d-3b0f-4354-a8a1-761d3b1fa947\u002F","2014-09-04",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":93,"assetType":50,"chamber":82,"district":94,"disclosureDate":103,"filingId":104,"ingestedAt":97,"memberName":98,"memberSlug":99,"owner":89,"party":59,"sourceLink":105,"ticker":35,"transactionDate":101,"type":62},"2015-04-14","patrick-joseph-toomey|RSP|2014-09-04|Purchase|$1,001 - $15,000|Self|ETF|2","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fb788223e-d357-4314-9625-51d0ba9cdd22\u002F",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":93,"assetType":50,"chamber":82,"district":94,"disclosureDate":107,"filingId":108,"ingestedAt":97,"memberName":98,"memberSlug":99,"owner":89,"party":59,"sourceLink":109,"ticker":35,"transactionDate":101,"type":62},"2014-09-09","patrick-joseph-toomey|RSP|2014-09-04|Purchase|$1,001 - $15,000|Self|ETF|3","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fdf1f5423-6aa5-4b12-a044-283ee7422965\u002F",[],[112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,659,662,665,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1165,1167,1170,1173,1176,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1479,1482],{"date":113,"close":114},"2021-09-10",154.00999450683594,{"date":116,"close":117},"2021-09-17",153.0399932861328,{"date":119,"close":120},"2021-09-24",153.8000030517578,{"date":122,"close":123},"2021-10-01",151.83999633789062,{"date":125,"close":126},"2021-10-08",153.10000610351562,{"date":128,"close":129},"2021-10-15",155.6999969482422,{"date":131,"close":132},"2021-10-22",158.50999450683594,{"date":134,"close":135},"2021-10-29",157.75999450683594,{"date":137,"close":138},"2021-11-05",161.2899932861328,{"date":140,"close":141},"2021-11-12",161.64999389648438,{"date":143,"close":144},"2021-11-19",159.64999389648438,{"date":146,"close":147},"2021-11-26",156.4600067138672,{"date":149,"close":150},"2021-12-03",154.5,{"date":152,"close":153},"2021-12-10",159.74000549316406,{"date":155,"close":156},"2021-12-17",156.9600067138672,{"date":158,"close":159},"2021-12-23",160.22999572753906,{"date":161,"close":162},"2021-12-31",162.75,{"date":164,"close":165},"2022-01-07",161.77000427246094,{"date":167,"close":168},"2022-01-14",161.5800018310547,{"date":170,"close":171},"2022-01-21",153.08999633789062,{"date":173,"close":174},"2022-01-28",153.27999877929688,{"date":176,"close":177},"2022-02-04",155.72999572753906,{"date":179,"close":180},"2022-02-11",155.32000732421875,{"date":182,"close":183},"2022-02-18",153.5500030517578,{"date":185,"close":186},"2022-02-25",155.16000366210938,{"date":188,"close":189},"2022-03-04",153.5800018310547,{"date":191,"close":192},"2022-03-11",149.52000427246094,{"date":194,"close":195},"2022-03-18",157.1699981689453,{"date":197,"close":198},"2022-03-25",158.02000427246094,{"date":200,"close":201},"2022-04-01",158.22000122070312,{"date":203,"close":204},"2022-04-08",156.88999938964844,{"date":206,"close":207},"2022-04-14",155.52999877929688,{"date":209,"close":210},"2022-04-22",152.38999938964844,{"date":212,"close":213},"2022-04-29",147.4499969482422,{"date":215,"close":216},"2022-05-06",147.25,{"date":218,"close":219},"2022-05-13",144.5,{"date":221,"close":222},"2022-05-20",141.19000244140625,{"date":224,"close":225},"2022-05-27",150.33999633789062,{"date":227,"close":228},"2022-06-03",148.1699981689453,{"date":230,"close":231},"2022-06-10",140.7100067138672,{"date":233,"close":234},"2022-06-17",131.13999938964844,{"date":236,"close":237},"2022-06-24",138.07000732421875,{"date":239,"close":240},"2022-07-01",135.8699951171875,{"date":242,"close":243},"2022-07-08",137.0399932861328,{"date":245,"close":246},"2022-07-15",135.85000610351562,{"date":248,"close":249},"2022-07-22",140.33999633789062,{"date":251,"close":252},"2022-07-29",145.83999633789062,{"date":254,"close":255},"2022-08-05",145.8800048828125,{"date":257,"close":258},"2022-08-12",151.6199951171875,{"date":260,"close":261},"2022-08-19",149.44000244140625,{"date":263,"close":264},"2022-08-26",144.1300048828125,{"date":266,"close":267},"2022-09-02",139.86000061035156,{"date":269,"close":270},"2022-09-09",145.74000549316406,{"date":272,"close":273},"2022-09-16",138.75,{"date":275,"close":276},"2022-09-23",130.47999572753906,{"date":278,"close":279},"2022-09-30",127.27999877929688,{"date":281,"close":282},"2022-10-07",130.14999389648438,{"date":284,"close":285},"2022-10-14",128.1999969482422,{"date":287,"close":288},"2022-10-21",132.8699951171875,{"date":290,"close":291},"2022-10-28",140.17999267578125,{"date":293,"close":294},"2022-11-04",137.91000366210938,{"date":296,"close":297},"2022-11-11",146.0800018310547,{"date":299,"close":300},"2022-11-18",144.52999877929688,{"date":302,"close":303},"2022-11-25",147.5,{"date":305,"close":306},"2022-12-02",148.94000244140625,{"date":308,"close":309},"2022-12-09",144.02999877929688,{"date":311,"close":312},"2022-12-16",141.36000061035156,{"date":314,"close":315},"2022-12-23",141.2899932861328,{"date":317,"close":318},"2022-12-30",141.25,{"date":320,"close":321},"2023-01-06",145.22999572753906,{"date":323,"close":324},"2023-01-13",149.07000732421875,{"date":326,"close":327},"2023-01-20",147.4600067138672,{"date":329,"close":330},"2023-01-27",150.8000030517578,{"date":332,"close":333},"2023-02-03",153.05999755859375,{"date":335,"close":336},"2023-02-10",150.9600067138672,{"date":338,"close":339},"2023-02-17",151.02999877929688,{"date":341,"close":342},"2023-02-24",146.85000610351562,{"date":344,"close":345},"2023-03-03",149.5500030517578,{"date":347,"close":348},"2023-03-10",140.47000122070312,{"date":350,"close":351},"2023-03-17",138.02999877929688,{"date":353,"close":354},"2023-03-24",138.52000427246094,{"date":356,"close":357},"2023-03-31",144.6199951171875,{"date":359,"close":360},"2023-04-06",143.08999633789062,{"date":362,"close":363},"2023-04-14",144.64999389648438,{"date":365,"close":366},"2023-04-21",144.9199981689453,{"date":368,"close":369},"2023-04-28",145.13999938964844,{"date":371,"close":372},"2023-05-05",143.02999877929688,{"date":374,"close":375},"2023-05-12",141.52000427246094,{"date":377,"close":378},"2023-05-19",142.86000061035156,{"date":380,"close":381},"2023-05-26",141.08999633789062,{"date":383,"close":384},"2023-06-02",143.72999572753906,{"date":386,"close":387},"2023-06-09",145.16000366210938,{"date":389,"close":390},"2023-06-16",148.8300018310547,{"date":392,"close":393},"2023-06-23",144.77000427246094,{"date":395,"close":396},"2023-06-30",149.63999938964844,{"date":398,"close":399},"2023-07-07",148.52000427246094,{"date":401,"close":402},"2023-07-14",152.05999755859375,{"date":404,"close":405},"2023-07-21",154.11000061035156,{"date":407,"close":408},"2023-07-28",154.39999389648438,{"date":410,"close":411},"2023-08-04",151.33999633789062,{"date":413,"close":414},"2023-08-11",151.27000427246094,{"date":416,"close":417},"2023-08-18",147.27999877929688,{"date":419,"close":420},"2023-08-25",147.2100067138672,{"date":422,"close":423},"2023-09-01",150.5399932861328,{"date":425,"close":426},"2023-09-08",147.64999389648438,{"date":428,"close":429},"2023-09-15",147.5800018310547,{"date":431,"close":432},"2023-09-22",142.69000244140625,{"date":434,"close":435},"2023-09-29",141.69000244140625,{"date":437,"close":438},"2023-10-06",140,{"date":440,"close":441},"2023-10-13",140.2899932861328,{"date":443,"close":444},"2023-10-20",137.00999450683594,{"date":446,"close":447},"2023-10-27",133.66000366210938,{"date":449,"close":450},"2023-11-03",141.58999633789062,{"date":452,"close":453},"2023-11-10",140.75999450683594,{"date":455,"close":456},"2023-11-17",145.49000549316406,{"date":458,"close":459},"2023-11-24",146.91000366210938,{"date":461,"close":462},"2023-12-01",150.52999877929688,{"date":464,"close":465},"2023-12-08",150.57000732421875,{"date":467,"close":468},"2023-12-15",156.41000366210938,{"date":470,"close":471},"2023-12-22",157.00999450683594,{"date":473,"close":474},"2023-12-29",157.8000030517578,{"date":476,"close":477},"2024-01-05",155.7100067138672,{"date":479,"close":480},"2024-01-12",156.0500030517578,{"date":482,"close":483},"2024-01-19",155.82000732421875,{"date":485,"close":486},"2024-01-26",157.5,{"date":488,"close":489},"2024-02-02",158.13999938964844,{"date":491,"close":492},"2024-02-09",158.92999267578125,{"date":494,"close":495},"2024-02-16",160.02999877929688,{"date":497,"close":498},"2024-02-23",162,{"date":500,"close":501},"2024-03-01",163.92999267578125,{"date":503,"close":504},"2024-03-08",165.50999450683594,{"date":506,"close":507},"2024-03-15",164.4199981689453,{"date":509,"close":510},"2024-03-22",166.63999938964844,{"date":512,"close":513},"2024-03-28",169.3699951171875,{"date":515,"close":516},"2024-04-05",166.38999938964844,{"date":518,"close":519},"2024-04-12",161.97999572753906,{"date":521,"close":522},"2024-04-19",159.80999755859375,{"date":524,"close":525},"2024-04-26",162.42999267578125,{"date":527,"close":528},"2024-05-03",162.7899932861328,{"date":530,"close":531},"2024-05-10",166.11000061035156,{"date":533,"close":534},"2024-05-17",168.0399932861328,{"date":536,"close":537},"2024-05-24",165.94000244140625,{"date":539,"close":540},"2024-05-31",165.77999877929688,{"date":542,"close":543},"2024-06-07",164.55999755859375,{"date":545,"close":546},"2024-06-14",163.67999267578125,{"date":548,"close":549},"2024-06-21",165.58999633789062,{"date":551,"close":552},"2024-06-28",164.27999877929688,{"date":554,"close":546},"2024-07-05",{"date":556,"close":557},"2024-07-12",168.52999877929688,{"date":559,"close":560},"2024-07-19",168.39999389648438,{"date":562,"close":563},"2024-07-26",169.74000549316406,{"date":565,"close":566},"2024-08-02",166.77000427246094,{"date":568,"close":569},"2024-08-09",166.64999389648438,{"date":571,"close":572},"2024-08-16",170.77999877929688,{"date":574,"close":575},"2024-08-23",174.3000030517578,{"date":577,"close":578},"2024-08-30",175.8699951171875,{"date":580,"close":581},"2024-09-06",170.4499969482422,{"date":583,"close":584},"2024-09-13",175.00999450683594,{"date":586,"close":587},"2024-09-20",177.44000244140625,{"date":589,"close":590},"2024-09-27",178.92999267578125,{"date":592,"close":593},"2024-10-04",178.57000732421875,{"date":595,"close":596},"2024-10-11",179.89999389648438,{"date":598,"close":599},"2024-10-18",181.8699951171875,{"date":601,"close":602},"2024-10-25",178.11000061035156,{"date":604,"close":605},"2024-11-01",176.39999389648438,{"date":607,"close":608},"2024-11-08",184.10000610351562,{"date":610,"close":611},"2024-11-15",180.94000244140625,{"date":613,"close":614},"2024-11-22",185.52999877929688,{"date":616,"close":617},"2024-11-29",187.6199951171875,{"date":619,"close":620},"2024-12-06",185.19000244140625,{"date":622,"close":623},"2024-12-13",182.16000366210938,{"date":625,"close":626},"2024-12-20",176.66000366210938,{"date":628,"close":629},"2024-12-27",176.69000244140625,{"date":631,"close":632},"2025-01-03",176.32000732421875,{"date":634,"close":635},"2025-01-10",173.25,{"date":637,"close":638},"2025-01-17",180.0399932861328,{"date":640,"close":641},"2025-01-24",182.19000244140625,{"date":643,"close":644},"2025-01-31",181.24000549316406,{"date":646,"close":647},"2025-02-07",180.22000122070312,{"date":649,"close":650},"2025-02-14",181.0800018310547,{"date":652,"close":653},"2025-02-21",179.82000732421875,{"date":655,"close":656},"2025-02-28",180.17999267578125,{"date":658,"close":629},"2025-03-07",{"date":660,"close":661},"2025-03-14",172.66000366210938,{"date":663,"close":664},"2025-03-21",173.83999633789062,{"date":75,"close":666},171.8000030517578,{"date":668,"close":669},"2025-04-04",157.17999267578125,{"date":671,"close":672},"2025-04-11",162.02000427246094,{"date":674,"close":675},"2025-04-17",162.66000366210938,{"date":677,"close":678},"2025-04-25",167.4499969482422,{"date":680,"close":681},"2025-05-02",171.88999938964844,{"date":683,"close":684},"2025-05-09",172.57000732421875,{"date":686,"close":687},"2025-05-16",179.99000549316406,{"date":689,"close":690},"2025-05-23",174.3300018310547,{"date":692,"close":693},"2025-05-30",176.42999267578125,{"date":695,"close":696},"2025-06-06",178.69000244140625,{"date":698,"close":699},"2025-06-13",177.35000610351562,{"date":69,"close":701},177.64999389648438,{"date":703,"close":704},"2025-06-27",180.88999938964844,{"date":706,"close":707},"2025-07-03",185.17999267578125,{"date":709,"close":710},"2025-07-11",184.4199981689453,{"date":712,"close":713},"2025-07-18",184.17999267578125,{"date":715,"close":716},"2025-07-25",187.72999572753906,{"date":718,"close":719},"2025-08-01",181.55999755859375,{"date":721,"close":722},"2025-08-08",183.0800018310547,{"date":724,"close":725},"2025-08-15",185.86000061035156,{"date":727,"close":728},"2025-08-22",189.49000549316406,{"date":730,"close":731},"2025-08-29",188.6199951171875,{"date":733,"close":734},"2025-09-03",186.83999633789062,{"date":736,"close":737},"2025-09-04",188.22000122070312,{"date":739,"close":740},"2025-09-05",188.44000244140625,{"date":742,"close":743},"2025-09-08",188.2899932861328,{"date":745,"close":746},"2025-09-09",187.7100067138672,{"date":748,"close":749},"2025-09-10",187.52000427246094,{"date":751,"close":752},"2025-09-11",190.3300018310547,{"date":754,"close":755},"2025-09-12",188.9600067138672,{"date":757,"close":758},"2025-09-15",188.6300048828125,{"date":760,"close":761},"2025-09-16",188.1300048828125,{"date":763,"close":764},"2025-09-17",188.30999755859375,{"date":766,"close":767},"2025-09-18",189.5399932861328,{"date":769,"close":770},"2025-09-19",189.2100067138672,{"date":772,"close":773},"2025-09-22",188.47999572753906,{"date":775,"close":776},"2025-09-23",188.7100067138672,{"date":778,"close":779},"2025-09-24",188.27000427246094,{"date":781,"close":782},"2025-09-25",186.72000122070312,{"date":784,"close":785},"2025-09-26",188.57000732421875,{"date":787,"close":788},"2025-09-29",189.1999969482422,{"date":790,"close":791},"2025-09-30",189.6999969482422,{"date":793,"close":794},"2025-10-01",190.1300048828125,{"date":796,"close":797},"2025-10-02",190.5800018310547,{"date":799,"close":800},"2025-10-03",191.25,{"date":802,"close":803},"2025-10-06",191.19000244140625,{"date":805,"close":806},"2025-10-07",190.35000610351562,{"date":808,"close":809},"2025-10-08",190.97000122070312,{"date":811,"close":812},"2025-10-09",189.38999938964844,{"date":814,"close":815},"2025-10-10",185.1199951171875,{"date":817,"close":818},"2025-10-13",186.9199981689453,{"date":820,"close":821},"2025-10-14",188.47000122070312,{"date":823,"close":824},"2025-10-15",188.85000610351562,{"date":826,"close":827},"2025-10-16",187.05999755859375,{"date":829,"close":830},"2025-10-17",188.00999450683594,{"date":832,"close":833},"2025-10-20",189.88999938964844,{"date":835,"close":836},"2025-10-21",190.75999450683594,{"date":838,"close":839},"2025-10-22",189.83999633789062,{"date":841,"close":842},"2025-10-23",190.74000549316406,{"date":844,"close":845},"2025-10-24",191.25999450683594,{"date":847,"close":848},"2025-10-27",192.11000061035156,{"date":850,"close":851},"2025-10-28",190.4600067138672,{"date":853,"close":854},"2025-10-29",188.3300018310547,{"date":856,"close":749},"2025-10-30",{"date":858,"close":859},"2025-10-31",187.92999267578125,{"date":861,"close":862},"2025-11-03",187.47000122070312,{"date":864,"close":865},"2025-11-04",186.22999572753906,{"date":867,"close":868},"2025-11-05",187.32000732421875,{"date":870,"close":871},"2025-11-06",186,{"date":873,"close":874},"2025-11-07",187.55999755859375,{"date":876,"close":877},"2025-11-10",188.63999938964844,{"date":879,"close":880},"2025-11-11",189.72999572753906,{"date":882,"close":883},"2025-11-12",190.17999267578125,{"date":885,"close":886},"2025-11-13",188.02999877929688,{"date":888,"close":889},"2025-11-14",187.33999633789062,{"date":891,"close":892},"2025-11-17",184.8800048828125,{"date":894,"close":895},"2025-11-18",184.99000549316406,{"date":897,"close":898},"2025-11-19",184.42999267578125,{"date":900,"close":901},"2025-11-20",182.17999267578125,{"date":903,"close":904},"2025-11-21",185.75999450683594,{"date":906,"close":907},"2025-11-24",186.52999877929688,{"date":909,"close":910},"2025-11-25",189.17999267578125,{"date":912,"close":913},"2025-11-26",190.5,{"date":915,"close":916},"2025-11-28",191.52999877929688,{"date":918,"close":919},"2025-12-01",190.22000122070312,{"date":921,"close":922},"2025-12-02",190.0399932861328,{"date":924,"close":925},"2025-12-03",191.49000549316406,{"date":927,"close":928},"2025-12-04",191.5500030517578,{"date":930,"close":931},"2025-12-05",192,{"date":933,"close":934},"2025-12-08",190.85000610351562,{"date":936,"close":937},"2025-12-09",190.49000549316406,{"date":939,"close":940},"2025-12-10",193.1699981689453,{"date":942,"close":943},"2025-12-11",194.72999572753906,{"date":945,"close":946},"2025-12-12",193.41000366210938,{"date":948,"close":949},"2025-12-15",193.64999389648438,{"date":951,"close":952},"2025-12-16",192.2899932861328,{"date":954,"close":955},"2025-12-17",191.77000427246094,{"date":957,"close":958},"2025-12-18",192.17999267578125,{"date":960,"close":961},"2025-12-19",192.8800048828125,{"date":963,"close":964},"2025-12-22",193.5399932861328,{"date":966,"close":967},"2025-12-23",193.08999633789062,{"date":969,"close":970},"2025-12-24",193.7899932861328,{"date":972,"close":973},"2025-12-26",193.83999633789062,{"date":975,"close":976},"2025-12-29",193.52000427246094,{"date":978,"close":979},"2025-12-30",193.2100067138672,{"date":981,"close":982},"2025-12-31",191.55999755859375,{"date":984,"close":985},"2026-01-02",192.86000061035156,{"date":987,"close":988},"2026-01-05",194.64999389648438,{"date":990,"close":991},"2026-01-06",197,{"date":993,"close":994},"2026-01-07",194.7899932861328,{"date":996,"close":997},"2026-01-08",196.4600067138672,{"date":999,"close":1000},"2026-01-09",197.60000610351562,{"date":1002,"close":1003},"2026-01-12",197.77999877929688,{"date":1005,"close":1003},"2026-01-13",{"date":1007,"close":1008},"2026-01-14",198.67999267578125,{"date":1010,"close":1011},"2026-01-15",199.55999755859375,{"date":1013,"close":1014},"2026-01-16",199.0500030517578,{"date":1016,"close":1017},"2026-01-20",196.0800018310547,{"date":1019,"close":1020},"2026-01-21",199.39999389648438,{"date":1022,"close":1023},"2026-01-22",199.66000366210938,{"date":1025,"close":1026},"2026-01-23",198.77000427246094,{"date":1028,"close":1029},"2026-01-26",199.24000549316406,{"date":1031,"close":1032},"2026-01-27",198.92999267578125,{"date":1034,"close":1035},"2026-01-28",198.25999450683594,{"date":1037,"close":1038},"2026-01-29",198.52000427246094,{"date":1040,"close":1041},"2026-01-30",198.0800018310547,{"date":1043,"close":1044},"2026-02-02",199.10000610351562,{"date":1046,"close":1047},"2026-02-03",198.57000732421875,{"date":1049,"close":1050},"2026-02-04",200.3000030517578,{"date":1052,"close":1053},"2026-02-05",198.55999755859375,{"date":1055,"close":1056},"2026-02-06",202.25999450683594,{"date":1058,"close":1059},"2026-02-09",202.3800048828125,{"date":1061,"close":1062},"2026-02-10",203.10000610351562,{"date":1064,"close":1065},"2026-02-11",203.4600067138672,{"date":1067,"close":1068},"2026-02-12",200.7899932861328,{"date":1070,"close":1071},"2026-02-13",202.8699951171875,{"date":1073,"close":1074},"2026-02-17",202.52000427246094,{"date":1076,"close":1077},"2026-02-18",203.57000732421875,{"date":1079,"close":1080},"2026-02-19",203.13999938964844,{"date":1082,"close":1083},"2026-02-20",204.08999633789062,{"date":1085,"close":1086},"2026-02-23",201.85000610351562,{"date":1088,"close":1065},"2026-02-24",{"date":1090,"close":1091},"2026-02-25",203.5800018310547,{"date":1093,"close":1094},"2026-02-26",204.72999572753906,{"date":1096,"close":1097},"2026-02-27",204.97000122070312,{"date":1099,"close":1100},"2026-03-02",204.58999633789062,{"date":1102,"close":1103},"2026-03-03",202.0800018310547,{"date":1105,"close":1106},"2026-03-04",202.88999938964844,{"date":1108,"close":1109},"2026-03-05",200.5399932861328,{"date":1111,"close":1112},"2026-03-06",198.14999389648438,{"date":1114,"close":1115},"2026-03-09",198.7100067138672,{"date":1117,"close":1118},"2026-03-10",197.22000122070312,{"date":1120,"close":1121},"2026-03-11",196.57000732421875,{"date":1123,"close":1124},"2026-03-12",193.52999877929688,{"date":1126,"close":976},"2026-03-13",{"date":1128,"close":1129},"2026-03-16",194.9600067138672,{"date":1131,"close":1132},"2026-03-17",196.0500030517578,{"date":1134,"close":1135},"2026-03-18",193.47000122070312,{"date":1137,"close":1138},"2026-03-19",193.32000732421875,{"date":1140,"close":1141},"2026-03-20",190.47999572753906,{"date":1143,"close":1144},"2026-03-23",191.69000244140625,{"date":1146,"close":1147},"2026-03-24",191.9199981689453,{"date":1149,"close":1150},"2026-03-25",192.85000610351562,{"date":1152,"close":1153},"2026-03-26",191.0800018310547,{"date":1155,"close":1156},"2026-03-27",188.4600067138672,{"date":1158,"close":1159},"2026-03-30",188.07000732421875,{"date":1161,"close":1147},"2026-03-31",{"date":1163,"close":1164},"2026-04-01",192.5399932861328,{"date":1166,"close":967},"2026-04-02",{"date":1168,"close":1169},"2026-04-06",193.9199981689453,{"date":1171,"close":1172},"2026-04-07",193.49000549316406,{"date":1174,"close":1175},"2026-04-08",197.9600067138672,{"date":1177,"close":1041},"2026-04-09",{"date":1179,"close":1180},"2026-04-10",196.64999389648438,{"date":1182,"close":1183},"2026-04-13",198.8300018310547,{"date":1185,"close":1023},"2026-04-14",{"date":1187,"close":1188},"2026-04-15",199.72999572753906,{"date":1190,"close":1191},"2026-04-16",200.63999938964844,{"date":1193,"close":1194},"2026-04-17",203.16000366210938,{"date":1196,"close":1197},"2026-04-20",203.8000030517578,{"date":1199,"close":1200},"2026-04-21",202.5500030517578,{"date":1202,"close":1203},"2026-04-22",202.4600067138672,{"date":1205,"close":1206},"2026-04-23",202.4499969482422,{"date":1208,"close":1209},"2026-04-24",202.02999877929688,{"date":1211,"close":1212},"2026-04-27",201.7899932861328,{"date":1214,"close":1215},"2026-04-28",200.75999450683594,{"date":1217,"close":1218},"2026-04-29",200.41000366210938,{"date":1220,"close":1221},"2026-04-30",203.44000244140625,{"date":1223,"close":1224},"2026-05-01",202.82000732421875,{"date":1226,"close":1227},"2026-05-04",201.63999938964844,{"date":1229,"close":1230},"2026-05-05",203.24000549316406,{"date":1232,"close":1233},"2026-05-06",204.85000610351562,{"date":1235,"close":1236},"2026-05-07",203.5399932861328,{"date":1238,"close":1239},"2026-05-08",204.10000610351562,{"date":1241,"close":1242},"2026-05-11",203.99000549316406,{"date":1244,"close":1245},"2026-05-12",203.80999755859375,{"date":1247,"close":1248},"2026-05-13",202.9199981689453,{"date":1250,"close":1251},"2026-05-14",203.66000366210938,{"date":1253,"close":1254},"2026-05-15",201.55999755859375,{"date":1256,"close":1257},"2026-05-18",202.8000030517578,{"date":1259,"close":1260},"2026-05-19",201.6199951171875,{"date":1262,"close":1263},"2026-05-20",203.8300018310547,{"date":1265,"close":1266},"2026-05-21",204.7100067138672,{"date":1268,"close":1269},"2026-05-22",206.5800018310547,{"date":1271,"close":1272},"2026-05-26",207.63999938964844,{"date":1274,"close":1275},"2026-05-27",207.49000549316406,{"date":1277,"close":1278},"2026-05-28",208.25,{"date":1280,"close":1281},"2026-05-29",208.8300018310547,{"date":1283,"close":1284},"2026-06-01",209.2100067138672,{"date":1286,"close":1287},"2026-06-02",210.0399932861328,{"date":1289,"close":1290},"2026-06-03",209.25,{"date":1292,"close":1293},"2026-06-04",210.8300018310547,{"date":1295,"close":1296},"2026-06-05",207.8300018310547,{"date":1298,"close":1299},"2026-06-08",207.61000061035156,{"date":1301,"close":1302},"2026-06-09",209.19000244140625,{"date":1304,"close":1305},"2026-06-10",206.52999877929688,{"date":1307,"close":1308},"2026-06-11",209.75,{"date":1310,"close":1311},"2026-06-12",211.64999389648438,{"date":1313,"close":1314},"2026-06-15",212.8800048828125,{"date":1316,"close":1317},"2026-06-16",212.1699981689453,{"date":1319,"close":1320},"2026-06-17",208.99000549316406,{"date":1322,"close":1323},"2026-06-18",209.9600067138672,{"date":1325,"close":1326},"2026-06-22",209.61000061035156,{"date":1328,"close":1329},"2026-06-23",208.88999938964844,{"date":1331,"close":1332},"2026-06-24",210.3800048828125,{"date":1334,"close":1335},"2026-06-25",211.75,{"date":1337,"close":1338},"2026-06-26",210.30999755859375,{"date":1340,"close":1341},"2026-06-29",213.0500030517578,{"date":1343,"close":1344},"2026-06-30",212.77000427246094,{"date":1346,"close":1347},"2026-07-01",213.41000366210938,{"date":1349,"close":1350},"2026-07-02",214.91000366210938,{"date":1352,"close":1353},"2026-07-06",215,{"date":1355,"close":1356},"2026-07-07",214.72999572753906,{"date":1358,"close":1359},"2026-07-08",212.1999969482422,{"date":1361,"close":1362},"2026-07-09",213.5,{"date":1364,"close":1365},"2026-07-10",214.3000030517578,{"date":1367,"close":1368},"2026-07-13",214.22999572753906,{"date":1370,"close":1371},"2026-07-14",213.4499969482422,{"date":1373,"close":1374},"2026-07-15",212.97000122070312,{"date":1376,"close":1377},"2026-07-16",215.05999755859375,{"date":1379,"close":1380},"2026-07-17",213.3699951171875,{"date":1382,"close":1383},"2026-07-20",212.4199981689453,{"date":1385,"close":1386},"2026-07-21",212.75999450683594,{"date":1388,"close":1389},"2026-07-22",212.6999969482422,{"date":1391,"close":1392},"2026-07-23",211.9199981689453,{"date":1394,"close":1395},"2026-07-24",213.57000732421875,{"date":1397,"close":1398},"2026-07-27",215.17999267578125,{"date":1400,"close":1401},"2026-07-28",217.69000244140625,{"date":1403,"close":1404},"2026-07-29",215.72999572753906,{"date":1406,"close":1407},"2026-07-30",215.3800048828125,{"date":1409,"close":1410},"2026-07-31",215.00999450683594,{"date":1412,"close":1413},"2026-08-03",217.11000061035156,{"date":1415,"close":1416},"2026-08-04",220.22999572753906,{"date":1418,"close":1419},"2026-08-05",219.72999572753906,{"date":1421,"close":1422},"2026-08-06",218.5800018310547,{"date":1424,"close":1425},"2026-08-07",220.08999633789062,{"date":1427,"close":1428},"2026-08-10",220.22000122070312,{"date":1430,"close":1431},"2026-08-11",220.69000244140625,{"date":1433,"close":1434},"2026-08-12",221.0800018310547,{"date":1436,"close":1437},"2026-08-13",222.72999572753906,{"date":1439,"close":1440},"2026-08-14",222.77000427246094,{"date":1442,"close":1443},"2026-08-17",220.7899932861328,{"date":1445,"close":1446},"2026-08-18",219.7899932861328,{"date":1448,"close":1449},"2026-08-19",222.07000732421875,{"date":1451,"close":1452},"2026-08-20",220.27999877929688,{"date":1454,"close":1455},"2026-08-21",221.6699981689453,{"date":1457,"close":1458},"2026-08-24",221.92999267578125,{"date":1460,"close":1461},"2026-08-25",221.77000427246094,{"date":1463,"close":1464},"2026-08-26",222.11000061035156,{"date":1466,"close":1467},"2026-08-27",221.4499969482422,{"date":1469,"close":1431},"2026-08-28",{"date":1471,"close":1472},"2026-08-31",219.38999938964844,{"date":1474,"close":1475},"2026-09-01",217.58999633789062,{"date":1477,"close":1478},"2026-09-02",218.60000610351562,{"date":1480,"close":1481},"2026-09-03",220.0500030517578,{"date":1483,"close":1484},"2026-09-04",219,{"count":30,"fetchedAt":1486,"source":32},"2026-09-05T21:00:26.278Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1488},"\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>",1788642025951]