[{"data":1,"prerenderedAt":1494},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-congress-TLH":25,"ticker-reddit-TLH":1479,"ticker-mcap-TLH":1480,"ticker-profile-TLH":1485,"ticker-earnings-TLH":1488,"i-lucide:download":1492},{"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":1475},{"congressTrades":27,"insiderTrades":171,"priceHistory":172,"ticker":45},[28,48,53,68,74,80,85,90,95,100,105,110,115,120,125,131,136,142,147,152,157,166],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$15,001 - $50,000",50000,32501,15001,"iShares 10-20 Year Treasury Bond ETF","ETF","house","TN03","2026-08-14","charles-j-chuck-fleischmann|TLH|2026-07-28|Sale|$15,001 - $50,000|Joint|ETF","2026-08-14T18:13:32.190Z","Charles J. \"Chuck\" Fleischmann","charles-j-chuck-fleischmann","Joint","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9116290.pdf","TLH","2026-07-28","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":49,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"chuck-fleischmann|TLH|2026-07-28|Sale|$15,001 - $50,000|Joint|ETF","2026-09-05T19:14:02.536Z","Chuck Fleischmann","chuck-fleischmann",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":60,"filingId":61,"ingestedAt":62,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":65,"ticker":45,"transactionDate":66,"type":67},"$1,001 - $15,000",15000,8001,1001,"senate","AR","2026-06-16","john-boozman|TLH|2026-05-27|Purchase|$1,001 - $15,000|Joint|ETF","2026-06-16T17:00:49.261Z","John Boozman","john-boozman","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F2e076759-19df-458d-a3be-53610b8be5d0\u002F","2026-05-27","Purchase",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":69,"filingId":70,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":72,"ticker":45,"transactionDate":73,"type":67},"2026-03-06","john-boozman|TLH|2026-02-06|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F141ea86c-9411-4d3f-ae9b-ce6e5e8065d1\u002F","2026-02-06",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":75,"filingId":76,"ingestedAt":77,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":78,"ticker":45,"transactionDate":79,"type":67},"2026-02-10","chuck-fleischmann|TLH|2026-01-28|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:20:16.995Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F8221321.pdf","2026-01-28",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":81,"filingId":82,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":83,"ticker":45,"transactionDate":84,"type":47},"2025-11-20","chuck-fleischmann|TLH|2025-10-21|Sale|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F8221237.pdf","2025-10-21",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":86,"filingId":87,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":88,"ticker":45,"transactionDate":89,"type":67},"2025-09-12","john-boozman|TLH|2025-08-01|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc104f1ee-c957-4485-9807-e4798463c3b9\u002F","2025-08-01",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":58,"district":59,"disclosureDate":92,"filingId":93,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":94,"ticker":45,"transactionDate":89,"type":67},"Stock","2025-09-11","john-boozman|TLH|2025-08-01|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F59bccfcc-9400-4d3d-917f-ce22a0fd2feb\u002F",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":96,"filingId":97,"ingestedAt":50,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":98,"ticker":45,"transactionDate":99,"type":47},"2025-08-19","chuck-fleischmann|TLH|2025-07-17|Sale|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F9115616.pdf","2025-07-17",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":101,"filingId":102,"ingestedAt":77,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":103,"ticker":45,"transactionDate":104,"type":67},"2025-02-14","chuck-fleischmann|TLH|2025-01-28|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F8220753.pdf","2025-01-28",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":58,"district":59,"disclosureDate":106,"filingId":107,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":108,"ticker":45,"transactionDate":109,"type":67},"2024-10-17","john-boozman|TLH|2024-09-06|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F833ba1d7-3736-4a2c-a3be-c56a641a01fe\u002F","2024-09-06",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":58,"district":59,"disclosureDate":111,"filingId":112,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":113,"ticker":45,"transactionDate":114,"type":67},"2024-07-10","john-boozman|TLH|2024-06-26|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc417b7b2-e80f-477d-9647-c22bc8c1cd1b\u002F","2024-06-26",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":58,"district":59,"disclosureDate":116,"filingId":117,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":42,"party":43,"sourceLink":118,"ticker":45,"transactionDate":119,"type":67},"2024-05-07","john-boozman|TLH|2024-02-20|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fa88b0a6b-d700-4c7a-ad2e-bfdf4bc5633f\u002F","2024-02-20",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":121,"filingId":122,"ingestedAt":77,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":123,"ticker":45,"transactionDate":124,"type":47},"2024-02-09","chuck-fleischmann|TLH|2024-01-26|Sale|$15,001 - $50,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2024\u002F8220147.pdf","2024-01-26",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":58,"district":59,"disclosureDate":126,"filingId":127,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":128,"party":43,"sourceLink":129,"ticker":45,"transactionDate":130,"type":67},"2023-12-11","john-boozman|TLH|2023-11-08|Purchase|$1,001 - $15,000|Self|Stock","Self","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Ff80f54a3-981e-4f11-8774-2a919db38389\u002F","2023-11-08",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":132,"filingId":133,"ingestedAt":77,"memberName":51,"memberSlug":52,"owner":42,"party":43,"sourceLink":134,"ticker":45,"transactionDate":135,"type":67},"2023-11-17","chuck-fleischmann|TLH|2023-10-20|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8220049.pdf","2023-10-20",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":137,"filingId":138,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":139,"party":43,"sourceLink":140,"ticker":45,"transactionDate":141,"type":67},"2023-07-12","john-boozman|TLH|2023-06-13|Purchase|$1,001 - $15,000||ETF","Other","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002Fab1c52c9-9881-4142-81a1-4081210c40a0\u002F","2023-06-13",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":143,"filingId":144,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":139,"party":43,"sourceLink":145,"ticker":45,"transactionDate":146,"type":67},"2023-03-06","john-boozman|TLH|2023-02-06|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002F7dfcd5fd-ae2e-4a52-8f54-bcfe1c4599ef\u002F","2023-02-06",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":148,"filingId":149,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":139,"party":43,"sourceLink":150,"ticker":45,"transactionDate":151,"type":67},"2022-08-25","john-boozman|TLH|2022-07-27|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002F56ee8988-3c92-4408-a148-e65a0f4c3576\u002F","2022-07-27",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":153,"filingId":154,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":139,"party":43,"sourceLink":155,"ticker":45,"transactionDate":156,"type":47},"2022-07-20","john-boozman|TLH|2022-06-22|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002Fa2384543-f25f-427f-8935-853f6c6dcfd7\u002F","2022-06-22",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":91,"chamber":35,"district":158,"disclosureDate":159,"filingId":160,"ingestedAt":161,"memberName":162,"memberSlug":163,"owner":139,"party":43,"sourceLink":164,"ticker":45,"transactionDate":165,"type":67},"VA01","2022-07-08","robert-j-wittman|TLH|2022-06-16|Purchase|$1,001 - $15,000||Stock","2026-09-05T19:19:42.693Z","Robert J. Wittman","robert-j-wittman","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F20021344.pdf","2022-06-16",{"amountLabel":54,"amountMax":55,"amountMid":56,"amountMin":57,"assetDescription":33,"assetType":34,"chamber":58,"district":59,"disclosureDate":167,"filingId":168,"ingestedAt":71,"memberName":63,"memberSlug":64,"owner":139,"party":43,"sourceLink":169,"ticker":45,"transactionDate":170,"type":67},"2022-05-12","john-boozman|TLH|2022-04-27|Purchase|$1,001 - $15,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002Fbf71ee8a-8362-4e9d-833b-145c63d97f82\u002F","2022-04-27",[],[173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,513,516,519,522,525,528,531,534,537,540,542,545,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,636,639,642,645,648,651,654,657,660,663,666,669,672,675,677,680,683,686,689,692,695,698,701,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,756,759,762,765,768,771,773,775,778,781,784,787,790,793,796,799,802,804,805,808,811,813,816,819,822,825,828,831,833,836,838,841,843,846,849,852,855,858,861,864,867,869,872,875,878,880,883,886,889,892,894,897,900,903,906,908,911,914,917,920,923,926,928,931,934,936,939,941,943,946,949,951,953,956,959,961,964,967,970,973,976,979,982,985,987,989,992,995,998,1000,1002,1004,1007,1010,1013,1015,1017,1019,1022,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1053,1056,1059,1060,1062,1065,1068,1071,1073,1075,1077,1080,1082,1085,1088,1091,1094,1097,1100,1103,1105,1107,1110,1113,1116,1119,1122,1125,1127,1128,1131,1134,1136,1139,1142,1145,1148,1151,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1216,1218,1220,1222,1224,1226,1228,1231,1234,1237,1240,1243,1246,1248,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1279,1281,1283,1286,1289,1291,1294,1296,1299,1302,1305,1308,1311,1314,1316,1317,1320,1323,1325,1328,1330,1333,1336,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1370,1373,1376,1379,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1451,1453,1455,1458,1461,1464,1467,1469,1472],{"date":174,"close":175},"2021-09-10",150.72000122070312,{"date":177,"close":178},"2021-09-17",150.83999633789062,{"date":180,"close":181},"2021-09-24",149.1999969482422,{"date":183,"close":184},"2021-10-01",147.77999877929688,{"date":186,"close":187},"2021-10-08",145.0399932861328,{"date":189,"close":190},"2021-10-15",147.0399932861328,{"date":192,"close":193},"2021-10-22",145.97000122070312,{"date":195,"close":196},"2021-10-29",147.82000732421875,{"date":198,"close":199},"2021-11-05",149.64999389648438,{"date":201,"close":202},"2021-11-12",147.88999938964844,{"date":204,"close":205},"2021-11-19",148.55999755859375,{"date":207,"close":208},"2021-11-26",149.42999267578125,{"date":210,"close":211},"2021-12-03",152.1300048828125,{"date":213,"close":214},"2021-12-10",149.14999389648438,{"date":216,"close":217},"2021-12-17",150.35000610351562,{"date":219,"close":220},"2021-12-23",148.8300018310547,{"date":222,"close":223},"2021-12-31",148.39999389648438,{"date":225,"close":226},"2022-01-07",143.5399932861328,{"date":228,"close":229},"2022-01-14",143.2100067138672,{"date":231,"close":232},"2022-01-21",144.32000732421875,{"date":234,"close":235},"2022-01-28",143.97000122070312,{"date":237,"close":238},"2022-02-04",140.8800048828125,{"date":240,"close":241},"2022-02-11",140.63999938964844,{"date":243,"close":244},"2022-02-18",140.44000244140625,{"date":246,"close":247},"2022-02-25",139.27999877929688,{"date":249,"close":250},"2022-03-04",142.64999389648438,{"date":252,"close":253},"2022-03-11",138.24000549316406,{"date":255,"close":256},"2022-03-18",136.25999450683594,{"date":258,"close":259},"2022-03-25",131.89999389648438,{"date":261,"close":262},"2022-04-01",134.5500030517578,{"date":264,"close":265},"2022-04-08",128.13999938964844,{"date":267,"close":268},"2022-04-14",125.19000244140625,{"date":270,"close":271},"2022-04-22",124.41000366210938,{"date":273,"close":274},"2022-04-29",123.94000244140625,{"date":276,"close":277},"2022-05-06",119.37000274658203,{"date":279,"close":280},"2022-05-13",121.48999786376953,{"date":282,"close":283},"2022-05-20",124.0199966430664,{"date":285,"close":286},"2022-05-27",124.37000274658203,{"date":288,"close":289},"2022-06-03",121.5199966430664,{"date":291,"close":292},"2022-06-10",119.08999633789062,{"date":294,"close":295},"2022-06-17",117.88999938964844,{"date":297,"close":298},"2022-06-24",118.1500015258789,{"date":300,"close":301},"2022-07-01",120.94999694824219,{"date":159,"close":303},118.2300033569336,{"date":305,"close":306},"2022-07-15",121.44000244140625,{"date":308,"close":309},"2022-07-22",123.55000305175781,{"date":311,"close":312},"2022-07-29",123.44999694824219,{"date":314,"close":315},"2022-08-05",122.02999877929688,{"date":317,"close":318},"2022-08-12",121.38999938964844,{"date":320,"close":321},"2022-08-19",119.36000061035156,{"date":323,"close":324},"2022-08-26",119.31999969482422,{"date":326,"close":327},"2022-09-02",116.26000213623047,{"date":329,"close":330},"2022-09-09",114.70999908447266,{"date":332,"close":333},"2022-09-16",113.18000030517578,{"date":335,"close":336},"2022-09-23",111.33000183105469,{"date":338,"close":339},"2022-09-30",108.94999694824219,{"date":341,"close":342},"2022-10-07",107.58000183105469,{"date":344,"close":345},"2022-10-14",105.69999694824219,{"date":347,"close":348},"2022-10-21",101.91999816894531,{"date":350,"close":351},"2022-10-28",104.75,{"date":353,"close":354},"2022-11-04",102.80999755859375,{"date":356,"close":357},"2022-11-11",106.72000122070312,{"date":359,"close":360},"2022-11-18",108.06999969482422,{"date":362,"close":363},"2022-11-25",110.62000274658203,{"date":365,"close":366},"2022-12-02",113.7699966430664,{"date":368,"close":369},"2022-12-09",112.86000061035156,{"date":371,"close":372},"2022-12-16",114.23999786376953,{"date":374,"close":375},"2022-12-23",110.31999969482422,{"date":377,"close":378},"2022-12-30",108.18000030517578,{"date":380,"close":381},"2023-01-06",113,{"date":383,"close":384},"2023-01-13",114.37000274658203,{"date":386,"close":387},"2023-01-20",114.30000305175781,{"date":389,"close":390},"2023-01-27",114.55999755859375,{"date":392,"close":393},"2023-02-03",114.33000183105469,{"date":395,"close":336},"2023-02-10",{"date":397,"close":398},"2023-02-17",110.56999969482422,{"date":400,"close":401},"2023-02-24",108.76000213623047,{"date":403,"close":404},"2023-03-03",108.80000305175781,{"date":406,"close":407},"2023-03-10",112.55000305175781,{"date":409,"close":410},"2023-03-17",114.16999816894531,{"date":412,"close":413},"2023-03-24",114.83000183105469,{"date":415,"close":416},"2023-03-31",114.54000091552734,{"date":418,"close":419},"2023-04-06",116.4000015258789,{"date":421,"close":422},"2023-04-14",113.30999755859375,{"date":424,"close":425},"2023-04-21",112.69999694824219,{"date":427,"close":428},"2023-04-28",114.62999725341797,{"date":430,"close":431},"2023-05-05",113.51000213623047,{"date":433,"close":333},"2023-05-12",{"date":435,"close":436},"2023-05-19",109.95999908447266,{"date":438,"close":439},"2023-05-26",109.18000030517578,{"date":441,"close":442},"2023-06-02",110.55999755859375,{"date":444,"close":445},"2023-06-09",110.26000213623047,{"date":447,"close":448},"2023-06-16",110.5,{"date":450,"close":451},"2023-06-23",111.20999908447266,{"date":453,"close":454},"2023-06-30",110.7699966430664,{"date":456,"close":457},"2023-07-07",107.01000213623047,{"date":459,"close":460},"2023-07-14",109.62000274658203,{"date":462,"close":463},"2023-07-21",109.69999694824219,{"date":465,"close":466},"2023-07-28",108.0199966430664,{"date":468,"close":469},"2023-08-04",105.58999633789062,{"date":471,"close":472},"2023-08-11",104.55999755859375,{"date":474,"close":475},"2023-08-18",103.20999908447266,{"date":477,"close":478},"2023-08-25",104.20999908447266,{"date":480,"close":481},"2023-09-01",103.9800033569336,{"date":483,"close":484},"2023-09-08",103.51000213623047,{"date":486,"close":487},"2023-09-15",102.48999786376953,{"date":489,"close":490},"2023-09-22",101.16000366210938,{"date":492,"close":493},"2023-09-29",98.47000122070312,{"date":495,"close":496},"2023-10-06",95.08000183105469,{"date":498,"close":499},"2023-10-13",97.55999755859375,{"date":135,"close":501},93.87999725341797,{"date":503,"close":504},"2023-10-27",94.83999633789062,{"date":506,"close":507},"2023-11-03",97.91999816894531,{"date":509,"close":510},"2023-11-10",97.9000015258789,{"date":132,"close":512},99.93000030517578,{"date":514,"close":515},"2023-11-24",99.5999984741211,{"date":517,"close":518},"2023-12-01",102.52999877929688,{"date":520,"close":521},"2023-12-08",103.54000091552734,{"date":523,"close":524},"2023-12-15",107.68000030517578,{"date":526,"close":527},"2023-12-22",107.5999984741211,{"date":529,"close":530},"2023-12-29",108.26000213623047,{"date":532,"close":533},"2024-01-05",105.80000305175781,{"date":535,"close":536},"2024-01-12",106.87999725341797,{"date":538,"close":539},"2024-01-19",104.45999908447266,{"date":124,"close":541},104.25,{"date":543,"close":544},"2024-02-02",106.30999755859375,{"date":121,"close":546},104.08000183105469,{"date":548,"close":549},"2024-02-16",102.98999786376953,{"date":551,"close":552},"2024-02-23",103.68000030517578,{"date":554,"close":555},"2024-03-01",104.33000183105469,{"date":557,"close":558},"2024-03-08",105.87999725341797,{"date":560,"close":561},"2024-03-15",103.12999725341797,{"date":563,"close":564},"2024-03-22",104.43000030517578,{"date":566,"close":567},"2024-03-28",105.02999877929688,{"date":569,"close":570},"2024-04-05",102.05000305175781,{"date":572,"close":573},"2024-04-12",100.83999633789062,{"date":575,"close":576},"2024-04-19",99.77999877929688,{"date":578,"close":579},"2024-04-26",99.13999938964844,{"date":581,"close":582},"2024-05-03",100.75,{"date":584,"close":585},"2024-05-10",100.98999786376953,{"date":587,"close":588},"2024-05-17",102.16000366210938,{"date":590,"close":591},"2024-05-24",102.06999969482422,{"date":593,"close":594},"2024-05-31",101.48999786376953,{"date":596,"close":597},"2024-06-07",102.0999984741211,{"date":599,"close":600},"2024-06-14",105.11000061035156,{"date":602,"close":603},"2024-06-21",104.44999694824219,{"date":605,"close":606},"2024-06-28",102.69999694824219,{"date":608,"close":609},"2024-07-05",103.26000213623047,{"date":611,"close":612},"2024-07-12",104.54000091552734,{"date":614,"close":615},"2024-07-19",103.79000091552734,{"date":617,"close":618},"2024-07-26",104.1500015258789,{"date":620,"close":621},"2024-08-02",109.0999984741211,{"date":623,"close":624},"2024-08-09",107.16000366210938,{"date":626,"close":627},"2024-08-16",107.9800033569336,{"date":629,"close":630},"2024-08-23",108.98999786376953,{"date":632,"close":633},"2024-08-30",107.41999816894531,{"date":109,"close":635},110.02999877929688,{"date":637,"close":638},"2024-09-13",110.8499984741211,{"date":640,"close":641},"2024-09-20",109.9000015258789,{"date":643,"close":644},"2024-09-27",109.73999786376953,{"date":646,"close":647},"2024-10-04",106.86000061035156,{"date":649,"close":650},"2024-10-11",105.33999633789062,{"date":652,"close":653},"2024-10-18",105.43000030517578,{"date":655,"close":656},"2024-10-25",103.61000061035156,{"date":658,"close":659},"2024-11-01",101.86000061035156,{"date":661,"close":662},"2024-11-08",103.56999969482422,{"date":664,"close":665},"2024-11-15",101.69999694824219,{"date":667,"close":668},"2024-11-22",101.98999786376953,{"date":670,"close":671},"2024-11-29",105.04000091552734,{"date":673,"close":674},"2024-12-06",105.51000213623047,{"date":676,"close":348},"2024-12-13",{"date":678,"close":679},"2024-12-20",100.04000091552734,{"date":681,"close":682},"2024-12-27",99.04000091552734,{"date":684,"close":685},"2025-01-03",99.47000122070312,{"date":687,"close":688},"2025-01-10",97.66000366210938,{"date":690,"close":691},"2025-01-17",99.23999786376953,{"date":693,"close":694},"2025-01-24",99.38999938964844,{"date":696,"close":697},"2025-01-31",100.26000213623047,{"date":699,"close":700},"2025-02-07",101.43000030517578,{"date":101,"close":702},101.4000015258789,{"date":704,"close":705},"2025-02-21",101.93000030517578,{"date":707,"close":708},"2025-02-28",104.52999877929688,{"date":710,"close":711},"2025-03-07",102.61000061035156,{"date":713,"close":714},"2025-03-14",102.73999786376953,{"date":716,"close":717},"2025-03-21",103.4800033569336,{"date":719,"close":720},"2025-03-28",103.13999938964844,{"date":722,"close":723},"2025-04-04",105.62999725341797,{"date":725,"close":726},"2025-04-11",99.45999908447266,{"date":728,"close":729},"2025-04-17",100.58999633789062,{"date":731,"close":732},"2025-04-25",101.95999908447266,{"date":734,"close":735},"2025-05-02",100.83000183105469,{"date":737,"close":738},"2025-05-09",100.16999816894531,{"date":740,"close":741},"2025-05-16",99.44999694824219,{"date":743,"close":744},"2025-05-23",98.08000183105469,{"date":746,"close":747},"2025-05-30",99.69999694824219,{"date":749,"close":750},"2025-06-06",98.61000061035156,{"date":752,"close":753},"2025-06-13",99.66999816894531,{"date":755,"close":512},"2025-06-20",{"date":757,"close":758},"2025-06-27",100.80999755859375,{"date":760,"close":761},"2025-07-03",100.29000091552734,{"date":763,"close":764},"2025-07-11",99.27999877929688,{"date":766,"close":767},"2025-07-18",98.94000244140625,{"date":769,"close":770},"2025-07-25",99.98999786376953,{"date":89,"close":772},101.5199966430664,{"date":774,"close":585},"2025-08-08",{"date":776,"close":777},"2025-08-15",100.2300033569336,{"date":779,"close":780},"2025-08-22",100.95999908447266,{"date":782,"close":783},"2025-08-29",100.91999816894531,{"date":785,"close":786},"2025-09-03",100.70999908447266,{"date":788,"close":789},"2025-09-04",101.33000183105469,{"date":791,"close":792},"2025-09-05",102.55000305175781,{"date":794,"close":795},"2025-09-08",103.41999816894531,{"date":797,"close":798},"2025-09-09",103.05999755859375,{"date":800,"close":801},"2025-09-10",103.48999786376953,{"date":92,"close":803},103.93000030517578,{"date":86,"close":801},{"date":806,"close":807},"2025-09-15",103.80000305175781,{"date":809,"close":810},"2025-09-16",103.91999816894531,{"date":812,"close":552},"2025-09-17",{"date":814,"close":815},"2025-09-18",102.91000366210938,{"date":817,"close":818},"2025-09-19",102.77999877929688,{"date":820,"close":821},"2025-09-22",102.4800033569336,{"date":823,"close":824},"2025-09-23",103.08000183105469,{"date":826,"close":827},"2025-09-24",102.75,{"date":829,"close":830},"2025-09-25",102.63999938964844,{"date":832,"close":518},"2025-09-26",{"date":834,"close":835},"2025-09-29",103.12000274658203,{"date":837,"close":549},"2025-09-30",{"date":839,"close":840},"2025-10-01",102.95999908447266,{"date":842,"close":475},"2025-10-02",{"date":844,"close":845},"2025-10-03",102.9800033569336,{"date":847,"close":848},"2025-10-06",102.37000274658203,{"date":850,"close":851},"2025-10-07",102.83999633789062,{"date":853,"close":854},"2025-10-08",102.9000015258789,{"date":856,"close":857},"2025-10-09",102.83000183105469,{"date":859,"close":860},"2025-10-10",104.05000305175781,{"date":862,"close":863},"2025-10-13",104,{"date":865,"close":866},"2025-10-14",104.36000061035156,{"date":868,"close":546},"2025-10-15",{"date":870,"close":871},"2025-10-16",104.7699966430664,{"date":873,"close":874},"2025-10-17",104.56999969482422,{"date":876,"close":877},"2025-10-20",104.86000061035156,{"date":84,"close":879},105.27999877929688,{"date":881,"close":882},"2025-10-22",105.36000061035156,{"date":884,"close":885},"2025-10-23",104.80000305175781,{"date":887,"close":888},"2025-10-24",104.83000183105469,{"date":890,"close":891},"2025-10-27",105.06999969482422,{"date":893,"close":879},"2025-10-28",{"date":895,"close":896},"2025-10-29",104.38999938964844,{"date":898,"close":899},"2025-10-30",103.98999786376953,{"date":901,"close":902},"2025-10-31",103.83000183105469,{"date":904,"close":905},"2025-11-03",103.30000305175781,{"date":907,"close":484},"2025-11-04",{"date":909,"close":910},"2025-11-05",102.56999969482422,{"date":912,"close":913},"2025-11-06",103.36000061035156,{"date":915,"close":916},"2025-11-07",103.22000122070312,{"date":918,"close":919},"2025-11-10",103.11000061035156,{"date":921,"close":922},"2025-11-11",103.62999725341797,{"date":924,"close":925},"2025-11-12",103.72000122070312,{"date":927,"close":561},"2025-11-13",{"date":929,"close":930},"2025-11-14",102.69000244140625,{"date":932,"close":933},"2025-11-17",102.91999816894531,{"date":935,"close":815},"2025-11-18",{"date":937,"close":938},"2025-11-19",102.80000305175781,{"date":81,"close":940},103.16000366210938,{"date":942,"close":795},"2025-11-21",{"date":944,"close":945},"2025-11-24",103.86000061035156,{"date":947,"close":948},"2025-11-25",104.19000244140625,{"date":950,"close":539},"2025-11-26",{"date":952,"close":546},"2025-11-28",{"date":954,"close":955},"2025-12-01",102.66000366210938,{"date":957,"close":958},"2025-12-02",102.72000122070312,{"date":960,"close":549},"2025-12-03",{"date":962,"close":963},"2025-12-04",102.55999755859375,{"date":965,"close":966},"2025-12-05",102.13999938964844,{"date":968,"close":969},"2025-12-08",101.80999755859375,{"date":971,"close":972},"2025-12-09",101.83000183105469,{"date":974,"close":975},"2025-12-10",102.19999694824219,{"date":977,"close":978},"2025-12-11",102.1500015258789,{"date":980,"close":981},"2025-12-12",101.41000366210938,{"date":983,"close":984},"2025-12-15",101.56999969482422,{"date":986,"close":570},"2025-12-16",{"date":988,"close":732},"2025-12-17",{"date":990,"close":991},"2025-12-18",102.3499984741211,{"date":993,"close":994},"2025-12-19",101.62000274658203,{"date":996,"close":997},"2025-12-22",101.51000213623047,{"date":999,"close":994},"2025-12-23",{"date":1001,"close":591},"2025-12-24",{"date":1003,"close":668},"2025-12-26",{"date":1005,"close":1006},"2025-12-29",102.30999755859375,{"date":1008,"close":1009},"2025-12-30",102.20999908447266,{"date":1011,"close":1012},"2025-12-31",101.66999816894531,{"date":1014,"close":997},"2026-01-02",{"date":1016,"close":705},"2026-01-05",{"date":1018,"close":969},"2026-01-06",{"date":1020,"close":1021},"2026-01-07",102.29000091552734,{"date":1023,"close":1024},"2026-01-08",101.87999725341797,{"date":1026,"close":1006},"2026-01-09",{"date":1028,"close":1029},"2026-01-12",102.12999725341797,{"date":1031,"close":1032},"2026-01-13",102.23999786376953,{"date":1034,"close":1035},"2026-01-14",102.70999908447266,{"date":1037,"close":1038},"2026-01-15",102.62999725341797,{"date":1040,"close":1041},"2026-01-16",102.05999755859375,{"date":1043,"close":1044},"2026-01-20",101.02999877929688,{"date":1046,"close":1047},"2026-01-21",101.58999633789062,{"date":1049,"close":1050},"2026-01-22",101.87000274658203,{"date":1052,"close":591},"2026-01-23",{"date":1054,"close":1055},"2026-01-26",102.44999694824219,{"date":1057,"close":1058},"2026-01-27",102.01000213623047,{"date":79,"close":969},{"date":1061,"close":659},"2026-01-29",{"date":1063,"close":1064},"2026-01-30",101.5999984741211,{"date":1066,"close":1067},"2026-02-02",100.93000030517578,{"date":1069,"close":1070},"2026-02-03",101.0999984741211,{"date":1072,"close":780},"2026-02-04",{"date":1074,"close":1050},"2026-02-05",{"date":73,"close":1076},101.88999938964844,{"date":1078,"close":1079},"2026-02-09",101.9000015258789,{"date":75,"close":1081},102.7699966430664,{"date":1083,"close":1084},"2026-02-11",102.33999633789062,{"date":1086,"close":1087},"2026-02-12",103.38999938964844,{"date":1089,"close":1090},"2026-02-13",103.9000015258789,{"date":1092,"close":1093},"2026-02-17",104.02999877929688,{"date":1095,"close":1096},"2026-02-18",103.69999694824219,{"date":1098,"close":1099},"2026-02-19",103.81999969482422,{"date":1101,"close":1102},"2026-02-20",103.66999816894531,{"date":1104,"close":546},"2026-02-23",{"date":1106,"close":618},"2026-02-24",{"date":1108,"close":1109},"2026-02-25",104.0999984741211,{"date":1111,"close":1112},"2026-02-26",104.4800033569336,{"date":1114,"close":1115},"2026-02-27",105,{"date":1117,"close":1118},"2026-03-02",103.77999877929688,{"date":1120,"close":1121},"2026-03-03",103.58999633789062,{"date":1123,"close":1124},"2026-03-04",103.33000183105469,{"date":1126,"close":851},"2026-03-05",{"date":69,"close":963},{"date":1129,"close":1130},"2026-03-09",103.16999816894531,{"date":1132,"close":1133},"2026-03-10",102.43000030517578,{"date":1135,"close":702},"2026-03-11",{"date":1137,"close":1138},"2026-03-12",101.05999755859375,{"date":1140,"close":1141},"2026-03-13",100.62000274658203,{"date":1143,"close":1144},"2026-03-16",101.31999969482422,{"date":1146,"close":1147},"2026-03-17",101.6500015258789,{"date":1149,"close":1150},"2026-03-18",101.06999969482422,{"date":1152,"close":981},"2026-03-19",{"date":1154,"close":1155},"2026-03-20",99.55000305175781,{"date":1157,"close":1158},"2026-03-23",100.16000366210938,{"date":1160,"close":1161},"2026-03-24",99.81999969482422,{"date":1163,"close":1164},"2026-03-25",100.66000366210938,{"date":1166,"close":1167},"2026-03-26",99.7699966430664,{"date":1169,"close":685},"2026-03-27",{"date":1171,"close":1172},"2026-03-30",100.62999725341797,{"date":1174,"close":1175},"2026-03-31",100.72000122070312,{"date":1177,"close":1178},"2026-04-01",100.23999786376953,{"date":1180,"close":1181},"2026-04-02",100.69999694824219,{"date":1183,"close":1184},"2026-04-06",100.52999877929688,{"date":1186,"close":1187},"2026-04-07",100.56999969482422,{"date":1189,"close":1190},"2026-04-08",100.94000244140625,{"date":1192,"close":1193},"2026-04-09",100.86000061035156,{"date":1195,"close":1196},"2026-04-10",100.58000183105469,{"date":1198,"close":1199},"2026-04-13",100.87000274658203,{"date":1201,"close":1202},"2026-04-14",101.38999938964844,{"date":1204,"close":1044},"2026-04-15",{"date":1206,"close":1207},"2026-04-16",100.54000091552734,{"date":1209,"close":1210},"2026-04-17",101.37000274658203,{"date":1212,"close":1213},"2026-04-20",101.33999633789062,{"date":1215,"close":1175},"2026-04-21",{"date":1217,"close":783},"2026-04-22",{"date":1219,"close":1181},"2026-04-23",{"date":1221,"close":1190},"2026-04-24",{"date":1223,"close":1196},"2026-04-27",{"date":1225,"close":1184},"2026-04-28",{"date":1227,"close":576},"2026-04-29",{"date":1229,"close":1230},"2026-04-30",99.83000183105469,{"date":1232,"close":1233},"2026-05-01",99.75,{"date":1235,"close":1236},"2026-05-04",99.08999633789062,{"date":1238,"close":1239},"2026-05-05",99.5,{"date":1241,"close":1242},"2026-05-06",100.27999877929688,{"date":1244,"close":1245},"2026-05-07",99.83999633789062,{"date":1247,"close":697},"2026-05-08",{"date":1249,"close":1167},"2026-05-11",{"date":1251,"close":1252},"2026-05-12",99.16000366210938,{"date":1254,"close":1255},"2026-05-13",99.05999755859375,{"date":1257,"close":1258},"2026-05-14",99.12999725341797,{"date":1260,"close":1261},"2026-05-15",97.81999969482422,{"date":1263,"close":1264},"2026-05-18",97.72000122070312,{"date":1266,"close":1267},"2026-05-19",97.12999725341797,{"date":1269,"close":1270},"2026-05-20",98.08999633789062,{"date":1272,"close":1273},"2026-05-21",98.33999633789062,{"date":1275,"close":1276},"2026-05-22",98.7300033569336,{"date":1278,"close":691},"2026-05-26",{"date":66,"close":1280},99.41999816894531,{"date":1282,"close":1161},"2026-05-28",{"date":1284,"close":1285},"2026-05-29",99.91000366210938,{"date":1287,"close":1288},"2026-06-01",99.4800033569336,{"date":1290,"close":753},"2026-06-02",{"date":1292,"close":1293},"2026-06-03",99.29000091552734,{"date":1295,"close":685},"2026-06-04",{"date":1297,"close":1298},"2026-06-05",98.8499984741211,{"date":1300,"close":1301},"2026-06-08",98.52999877929688,{"date":1303,"close":1304},"2026-06-09",98.98999786376953,{"date":1306,"close":1307},"2026-06-10",98.79000091552734,{"date":1309,"close":1310},"2026-06-11",99.9000015258789,{"date":1312,"close":1313},"2026-06-12",99.63999938964844,{"date":1315,"close":747},"2026-06-15",{"date":60,"close":738},{"date":1318,"close":1319},"2026-06-17",99.94999694824219,{"date":1321,"close":1322},"2026-06-18",100.47000122070312,{"date":1324,"close":1245},"2026-06-22",{"date":1326,"close":1327},"2026-06-23",100.0199966430664,{"date":1329,"close":1070},"2026-06-24",{"date":1331,"close":1332},"2026-06-25",101.11000061035156,{"date":1334,"close":1335},"2026-06-26",101.2300033569336,{"date":1337,"close":1144},"2026-06-29",{"date":1339,"close":1340},"2026-06-30",100.3499984741211,{"date":1342,"close":1343},"2026-07-01",99.5199966430664,{"date":1345,"close":1346},"2026-07-02",99.56999969482422,{"date":1348,"close":1349},"2026-07-06",99.52999877929688,{"date":1351,"close":1352},"2026-07-07",98.63999938964844,{"date":1354,"close":1355},"2026-07-08",98.38999938964844,{"date":1357,"close":1358},"2026-07-09",98.55000305175781,{"date":1360,"close":1361},"2026-07-10",98.5,{"date":1363,"close":1364},"2026-07-13",97.9800033569336,{"date":1366,"close":1367},"2026-07-14",98.20999908447266,{"date":1369,"close":493},"2026-07-15",{"date":1371,"close":1372},"2026-07-16",98.44999694824219,{"date":1374,"close":1375},"2026-07-17",98.68000030517578,{"date":1377,"close":1378},"2026-07-20",98.12999725341797,{"date":1380,"close":1381},"2026-07-21",97.80000305175781,{"date":1383,"close":1384},"2026-07-22",97.4800033569336,{"date":1386,"close":1387},"2026-07-23",97.0999984741211,{"date":1389,"close":1390},"2026-07-24",97.30999755859375,{"date":1392,"close":1393},"2026-07-27",97.77999877929688,{"date":46,"close":1395},98.27999877929688,{"date":1397,"close":1398},"2026-07-29",97.11000061035156,{"date":1400,"close":1401},"2026-07-30",97.08999633789062,{"date":1403,"close":1404},"2026-07-31",96.54000091552734,{"date":1406,"close":1407},"2026-08-03",96.5199966430664,{"date":1409,"close":1410},"2026-08-04",97.23999786376953,{"date":1412,"close":1413},"2026-08-05",97.36000061035156,{"date":1415,"close":1416},"2026-08-06",96.83000183105469,{"date":1418,"close":1419},"2026-08-07",97.05000305175781,{"date":1421,"close":1422},"2026-08-10",96.38999938964844,{"date":1424,"close":1425},"2026-08-11",96.55999755859375,{"date":1427,"close":1428},"2026-08-12",96.56999969482422,{"date":1430,"close":1431},"2026-08-13",97.13999938964844,{"date":37,"close":1433},96.5999984741211,{"date":1435,"close":1436},"2026-08-17",96.08000183105469,{"date":1438,"close":1439},"2026-08-18",96.33000183105469,{"date":1441,"close":1442},"2026-08-19",97.62999725341797,{"date":1444,"close":1445},"2026-08-20",97.01000213623047,{"date":1447,"close":1448},"2026-08-21",96.69000244140625,{"date":1450,"close":1431},"2026-08-24",{"date":1452,"close":1364},"2026-08-25",{"date":1454,"close":1393},"2026-08-26",{"date":1456,"close":1457},"2026-08-27",97.61000061035156,{"date":1459,"close":1460},"2026-08-28",97.29000091552734,{"date":1462,"close":1463},"2026-08-31",97,{"date":1465,"close":1466},"2026-09-01",96.2300033569336,{"date":1468,"close":1439},"2026-09-02",{"date":1470,"close":1471},"2026-09-03",96.5,{"date":1473,"close":1474},"2026-09-04",96.61000061035156,{"count":1476,"fetchedAt":1477,"source":1478},1,"2026-09-05T20:49:21.209Z","sqlite",null,{"data":1481,"meta":1483},{"value":1479,"quality":1482,"closeDate":1479,"ageDays":1479,"sharesAsOf":1479},"unknown",{"count":1476,"fetchedAt":1484,"source":1478},"2026-09-05T21:00:20.469Z",{"data":1486,"meta":1487},{"ticker":45,"ceo":1479,"industry":1479,"fullTimeEmployees":1479,"ipoDate":1479,"country":1479,"state":1479,"city":1479,"website":1479,"exchangeShort":1479,"marketCap":1479,"beta":1479,"range52w":1479,"fetchedAt":1479},{"count":1476,"fetchedAt":1484,"source":1478},{"data":1489,"meta":1491},{"ticker":45,"points":1490},[],{"count":1476,"fetchedAt":1484,"source":1478},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1493},"\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>",1788642020406]