[{"data":1,"prerenderedAt":1520},["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-VEA":25,"ticker-reddit-VEA":1505,"ticker-mcap-VEA":1506,"ticker-profile-VEA":1511,"ticker-earnings-VEA":1514,"i-lucide:download":1518},{"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":1501},{"congressTrades":27,"insiderTrades":167,"priceHistory":168,"ticker":45},[28,48,54,61,72,77,81,86,88,96,101,105,110,115,120,129,134,141,147,158],{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":37,"filingId":38,"ingestedAt":39,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":44,"ticker":45,"transactionDate":46,"type":47},"$1,001 - $15,000",15000,8001,1001,"Vanguard FTSE Developed Markets ETF","ETF","senate","AR","2026-08-24","john-boozman|VEA|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF","2026-08-24T18:56:40.503Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F51455bcd-4966-4e77-b481-09897ada81ae\u002F","VEA","2025-11-21","Sale",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":49,"filingId":50,"ingestedAt":51,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":52,"ticker":45,"transactionDate":53,"type":47},"2026-06-16","john-boozman|VEA|2026-05-27|Sale|$1,001 - $15,000|Joint|ETF","2026-06-22T15:00:51.739Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F727b4eb6-d8c7-4792-aa5b-c651c2d72f9c\u002F","2026-05-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":55,"filingId":56,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":58,"ticker":45,"transactionDate":59,"type":60},"2026-04-14","john-boozman|VEA|2026-03-19|Purchase|$1,001 - $15,000|Joint|ETF","2026-09-05T19:13:11.546Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F88c765c5-6550-47af-a81d-2e052c1c1b7e\u002F","2026-03-19","Purchase",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":62,"district":63,"disclosureDate":64,"filingId":65,"ingestedAt":66,"memberName":67,"memberSlug":68,"owner":69,"party":43,"sourceLink":70,"ticker":45,"transactionDate":71,"type":60},"house","TX10","2026-04-10","michael-t-mccaul|VEA|2026-03-24|Purchase|$1,001 - $15,000|Spouse|ETF","2026-09-05T19:14:02.536Z","Michael T. McCaul","michael-t-mccaul","Spouse","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F9115728.pdf","2026-03-24",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":73,"filingId":74,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":75,"ticker":45,"transactionDate":76,"type":60},"2025-12-08","john-boozman|VEA|2025-11-06|Purchase|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F2c4705cc-0f3e-4105-9093-f82fcec8bacd\u002F","2025-11-06",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":73,"filingId":78,"ingestedAt":79,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":80,"ticker":45,"transactionDate":46,"type":47},"john-boozman|VEA|2025-11-21|Sale|$1,001 - $15,000|Joint|ETF|2","2026-09-05T19:19:32.167Z","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F3a779539-8451-49d2-8419-d3eb72c7922a\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":83,"filingId":84,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":80,"ticker":45,"transactionDate":46,"type":85},"Stock","2025-12-07","john-boozman|VEA|2025-11-21|Sale (Partial)|$1,001 - $15,000|Joint|Stock","Other",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":83,"filingId":87,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":75,"ticker":45,"transactionDate":76,"type":60},"john-boozman|VEA|2025-11-06|Purchase|$1,001 - $15,000|Joint|Stock",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":62,"district":89,"disclosureDate":90,"filingId":91,"ingestedAt":66,"memberName":92,"memberSlug":93,"owner":85,"party":43,"sourceLink":94,"ticker":45,"transactionDate":95,"type":47},"KY05","2025-10-20","harold-dallas-rogers|VEA|2025-09-26|Sale|$1,001 - $15,000||ETF","Harold Dallas Rogers","harold-dallas-rogers","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F9115689.pdf","2025-09-26",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":97,"filingId":98,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":99,"ticker":45,"transactionDate":100,"type":47},"2025-09-12","john-boozman|VEA|2025-08-01|Sale|$1,001 - $15,000|Joint|ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F59bccfcc-9400-4d3d-917f-ce22a0fd2feb\u002F","2025-08-01",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":102,"filingId":103,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":104,"ticker":45,"transactionDate":100,"type":85},"2025-09-11","john-boozman|VEA|2025-08-01|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc104f1ee-c957-4485-9807-e4798463c3b9\u002F",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":62,"district":89,"disclosureDate":106,"filingId":107,"ingestedAt":66,"memberName":92,"memberSlug":93,"owner":85,"party":43,"sourceLink":108,"ticker":45,"transactionDate":109,"type":47},"2025-05-05","harold-dallas-rogers|VEA|2025-03-27|Sale|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2025\u002F8220844.pdf","2025-03-27",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":111,"filingId":112,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":113,"ticker":45,"transactionDate":114,"type":85},"2024-10-17","john-boozman|VEA|2024-09-09|Sale (Partial)|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fe059c06a-1f17-4143-bdca-be82e73eba53\u002F","2024-09-09",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":116,"filingId":117,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":118,"ticker":45,"transactionDate":119,"type":60},"2024-08-05","john-boozman|VEA|2024-07-18|Purchase|$1,001 - $15,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F53393448-4e89-49a2-9fb0-ddce2e0d4832\u002F","2024-07-18",{"amountLabel":121,"amountMax":122,"amountMid":123,"amountMin":124,"assetDescription":33,"assetType":82,"chamber":35,"district":36,"disclosureDate":125,"filingId":126,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":42,"party":43,"sourceLink":127,"ticker":45,"transactionDate":128,"type":60},"$15,001 - $50,000",50000,32501,15001,"2024-07-10","john-boozman|VEA|2024-06-04|Purchase|$15,001 - $50,000|Joint|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002Fc417b7b2-e80f-477d-9647-c22bc8c1cd1b\u002F","2024-06-04",{"amountLabel":121,"amountMax":122,"amountMid":123,"amountMin":124,"assetDescription":33,"assetType":34,"chamber":35,"district":36,"disclosureDate":130,"filingId":131,"ingestedAt":57,"memberName":40,"memberSlug":41,"owner":85,"party":43,"sourceLink":132,"ticker":45,"transactionDate":133,"type":60},"2023-07-12","john-boozman|VEA|2023-06-23|Purchase|$15,001 - $50,000||ETF","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fpaper\u002Fab1c52c9-9881-4142-81a1-4081210c40a0\u002F","2023-06-23",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":135,"assetType":34,"chamber":62,"district":89,"disclosureDate":136,"filingId":137,"ingestedAt":138,"memberName":92,"memberSlug":93,"owner":85,"party":43,"sourceLink":139,"ticker":45,"transactionDate":140,"type":60},"Vanguard Developed Markets Index Fund ETF","2022-12-12","harold-dallas-rogers|VEA|2022-11-22|Purchase|$1,001 - $15,000||ETF","2026-09-05T19:20:43.944Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2022\u002F8219297.pdf","2022-11-22",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":142,"assetType":34,"chamber":62,"district":89,"disclosureDate":143,"filingId":144,"ingestedAt":138,"memberName":92,"memberSlug":93,"owner":85,"party":43,"sourceLink":145,"ticker":45,"transactionDate":146,"type":85},"Vanguard FTSE Dev Mkts ETF @49.2801","2021-04-01","harold-dallas-rogers|VEA|2021-03-16|Sale (Full)|$1,001 - $15,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F8217925.pdf","2021-03-16",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":62,"district":148,"disclosureDate":149,"filingId":150,"ingestedAt":151,"memberName":152,"memberSlug":153,"owner":154,"party":155,"sourceLink":156,"ticker":45,"transactionDate":157,"type":60},"CT02","2020-11-16","joe-courtney|VEA|2020-10-16|Purchase|$1,001 - $15,000|Self|ETF","2026-09-05T19:24:47.304Z","Joe Courtney","joe-courtney","Self","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017685.pdf","2020-10-16",{"amountLabel":29,"amountMax":30,"amountMid":31,"amountMin":32,"assetDescription":33,"assetType":34,"chamber":62,"district":159,"disclosureDate":160,"filingId":161,"ingestedAt":162,"memberName":163,"memberSlug":164,"owner":85,"party":43,"sourceLink":165,"ticker":45,"transactionDate":166,"type":85},"TX11","2020-04-06","k-michael-conaway|VEA|2020-03-18|Sale (Full)|$1,001 - $15,000||ETF","2026-09-05T19:24:41.275Z","K. Michael Conaway","k-michael-conaway","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016346.pdf","2020-03-18",[],[169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,416,419,422,425,428,431,433,436,439,442,445,447,450,452,455,458,461,463,466,469,472,475,478,480,483,486,489,492,495,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,622,625,628,631,634,636,639,642,644,647,650,653,656,659,661,664,667,670,672,675,678,681,684,687,689,691,694,697,700,703,705,708,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,763,765,768,771,774,777,780,783,786,789,792,794,796,799,802,805,808,811,814,817,820,823,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,871,874,876,879,882,885,888,891,894,897,900,902,905,907,910,913,916,919,922,925,928,931,933,936,938,941,944,947,950,953,956,959,962,965,967,970,973,976,979,982,985,988,991,993,995,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1171,1174,1176,1179,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1209,1212,1214,1217,1220,1223,1226,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1330,1333,1336,1339,1340,1343,1346,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1465,1468,1471,1474,1476,1479,1482,1484,1486,1489,1492,1495,1498],{"date":170,"close":171},"2021-09-10",52.70000076293945,{"date":173,"close":174},"2021-09-17",52.27000045776367,{"date":176,"close":177},"2021-09-24",51.95000076293945,{"date":179,"close":180},"2021-10-01",50.63999938964844,{"date":182,"close":183},"2021-10-08",50.52000045776367,{"date":185,"close":186},"2021-10-15",51.869998931884766,{"date":188,"close":189},"2021-10-22",52.20000076293945,{"date":191,"close":192},"2021-10-29",52.119998931884766,{"date":194,"close":195},"2021-11-05",52.91999816894531,{"date":197,"close":198},"2021-11-12",52.689998626708984,{"date":200,"close":201},"2021-11-19",51.9900016784668,{"date":203,"close":204},"2021-11-26",49.95000076293945,{"date":206,"close":207},"2021-12-03",49.880001068115234,{"date":209,"close":210},"2021-12-10",51.130001068115234,{"date":212,"close":213},"2021-12-17",50.38999938964844,{"date":215,"close":216},"2021-12-23",50.81999969482422,{"date":218,"close":219},"2021-12-31",51.060001373291016,{"date":221,"close":222},"2022-01-07",51.040000915527344,{"date":224,"close":225},"2022-01-14",51.22999954223633,{"date":227,"close":228},"2022-01-21",49.459999084472656,{"date":230,"close":231},"2022-01-28",48.31999969482422,{"date":233,"close":234},"2022-02-04",49.310001373291016,{"date":236,"close":237},"2022-02-11",49.150001525878906,{"date":239,"close":240},"2022-02-18",48.86000061035156,{"date":242,"close":243},"2022-02-25",48.470001220703125,{"date":245,"close":246},"2022-03-04",45.470001220703125,{"date":248,"close":249},"2022-03-11",45.150001525878906,{"date":251,"close":252},"2022-03-18",48.22999954223633,{"date":254,"close":255},"2022-03-25",48.16999816894531,{"date":257,"close":258},"2022-04-01",48.45000076293945,{"date":260,"close":261},"2022-04-08",47.5,{"date":263,"close":264},"2022-04-14",47.0099983215332,{"date":266,"close":267},"2022-04-22",45.95000076293945,{"date":269,"close":270},"2022-04-29",44.77000045776367,{"date":272,"close":273},"2022-05-06",43.88999938964844,{"date":275,"close":276},"2022-05-13",43.54999923706055,{"date":278,"close":279},"2022-05-20",44.09000015258789,{"date":281,"close":282},"2022-05-27",45.720001220703125,{"date":284,"close":285},"2022-06-03",45.34000015258789,{"date":287,"close":288},"2022-06-10",43.09000015258789,{"date":290,"close":291},"2022-06-17",40.81999969482422,{"date":293,"close":294},"2022-06-24",41.58000183105469,{"date":296,"close":297},"2022-07-01",40.88999938964844,{"date":299,"close":300},"2022-07-08",40.7599983215332,{"date":302,"close":303},"2022-07-15",40,{"date":305,"close":306},"2022-07-22",41.40999984741211,{"date":308,"close":309},"2022-07-29",42.959999084472656,{"date":311,"close":312},"2022-08-05",42.5,{"date":314,"close":315},"2022-08-12",43.7400016784668,{"date":317,"close":318},"2022-08-19",42.31999969482422,{"date":320,"close":321},"2022-08-26",41.13999938964844,{"date":323,"close":324},"2022-09-02",39.66999816894531,{"date":326,"close":327},"2022-09-09",40.93000030517578,{"date":329,"close":330},"2022-09-16",39.560001373291016,{"date":332,"close":333},"2022-09-23",37,{"date":335,"close":336},"2022-09-30",36.36000061035156,{"date":338,"close":339},"2022-10-07",36.959999084472656,{"date":341,"close":342},"2022-10-14",36.310001373291016,{"date":344,"close":345},"2022-10-21",37.68000030517578,{"date":347,"close":348},"2022-10-28",38.88999938964844,{"date":350,"close":351},"2022-11-04",39.45000076293945,{"date":353,"close":354},"2022-11-11",42.52000045776367,{"date":356,"close":357},"2022-11-18",42.150001525878906,{"date":359,"close":360},"2022-11-25",43.099998474121094,{"date":362,"close":315},"2022-12-02",{"date":364,"close":365},"2022-12-09",43.060001373291016,{"date":367,"close":368},"2022-12-16",42.2400016784668,{"date":370,"close":371},"2022-12-23",42.119998931884766,{"date":373,"close":374},"2022-12-30",41.970001220703125,{"date":376,"close":377},"2023-01-06",43.52000045776367,{"date":379,"close":380},"2023-01-13",45.02000045776367,{"date":382,"close":383},"2023-01-20",45.36000061035156,{"date":385,"close":386},"2023-01-27",45.86000061035156,{"date":388,"close":389},"2023-02-03",45.63999938964844,{"date":391,"close":392},"2023-02-10",45.209999084472656,{"date":394,"close":395},"2023-02-17",45.27000045776367,{"date":397,"close":398},"2023-02-24",44,{"date":400,"close":401},"2023-03-03",45.16999816894531,{"date":403,"close":404},"2023-03-10",43.599998474121094,{"date":406,"close":407},"2023-03-17",42.709999084472656,{"date":409,"close":410},"2023-03-24",43.470001220703125,{"date":412,"close":401},"2023-03-31",{"date":414,"close":415},"2023-04-06",45.33000183105469,{"date":417,"close":418},"2023-04-14",46.27000045776367,{"date":420,"close":421},"2023-04-21",46.400001525878906,{"date":423,"close":424},"2023-04-28",46.36000061035156,{"date":426,"close":427},"2023-05-05",46.59000015258789,{"date":429,"close":430},"2023-05-12",46.04999923706055,{"date":432,"close":421},"2023-05-19",{"date":434,"close":435},"2023-05-26",45.459999084472656,{"date":437,"close":438},"2023-06-02",45.9900016784668,{"date":440,"close":441},"2023-06-09",46.11000061035156,{"date":443,"close":444},"2023-06-16",47.189998626708984,{"date":133,"close":446},45.18000030517578,{"date":448,"close":449},"2023-06-30",46.18000030517578,{"date":451,"close":415},"2023-07-07",{"date":453,"close":454},"2023-07-14",47.20000076293945,{"date":456,"close":457},"2023-07-21",47.290000915527344,{"date":459,"close":460},"2023-07-28",47.630001068115234,{"date":462,"close":449},"2023-08-04",{"date":464,"close":465},"2023-08-11",46.119998931884766,{"date":467,"close":468},"2023-08-18",44.630001068115234,{"date":470,"close":471},"2023-08-25",44.86000061035156,{"date":473,"close":474},"2023-09-01",45.81999969482422,{"date":476,"close":477},"2023-09-08",44.9900016784668,{"date":479,"close":282},"2023-09-15",{"date":481,"close":482},"2023-09-22",44.400001525878906,{"date":484,"close":485},"2023-09-29",43.720001220703125,{"date":487,"close":488},"2023-10-06",43.36000061035156,{"date":490,"close":491},"2023-10-13",43.29999923706055,{"date":493,"close":494},"2023-10-20",42.15999984741211,{"date":496,"close":294},"2023-10-27",{"date":498,"close":499},"2023-11-03",44.189998626708984,{"date":501,"close":502},"2023-11-10",43.83000183105469,{"date":504,"close":505},"2023-11-17",45.5,{"date":507,"close":508},"2023-11-24",45.90999984741211,{"date":510,"close":511},"2023-12-01",46.43000030517578,{"date":513,"close":514},"2023-12-08",46.290000915527344,{"date":516,"close":517},"2023-12-15",47.099998474121094,{"date":519,"close":520},"2023-12-22",47.5099983215332,{"date":522,"close":523},"2023-12-29",47.900001525878906,{"date":525,"close":526},"2024-01-05",47.130001068115234,{"date":528,"close":529},"2024-01-12",47.56999969482422,{"date":531,"close":532},"2024-01-19",46.779998779296875,{"date":534,"close":535},"2024-01-26",47.43000030517578,{"date":537,"close":538},"2024-02-02",47.540000915527344,{"date":540,"close":541},"2024-02-09",47.63999938964844,{"date":543,"close":544},"2024-02-16",48.060001373291016,{"date":546,"close":547},"2024-02-23",48.849998474121094,{"date":549,"close":550},"2024-03-01",49.20000076293945,{"date":552,"close":553},"2024-03-08",49.970001220703125,{"date":555,"close":556},"2024-03-15",49.45000076293945,{"date":558,"close":559},"2024-03-22",49.939998626708984,{"date":561,"close":562},"2024-03-28",50.16999816894531,{"date":564,"close":565},"2024-04-05",49.709999084472656,{"date":567,"close":568},"2024-04-12",48.529998779296875,{"date":570,"close":571},"2024-04-19",47.86000061035156,{"date":573,"close":574},"2024-04-26",48.880001068115234,{"date":576,"close":577},"2024-05-03",49.560001373291016,{"date":579,"close":580},"2024-05-10",50.36000061035156,{"date":582,"close":583},"2024-05-17",51.099998474121094,{"date":585,"close":586},"2024-05-24",50.689998626708984,{"date":588,"close":589},"2024-05-31",50.720001220703125,{"date":591,"close":592},"2024-06-07",50.54999923706055,{"date":594,"close":595},"2024-06-14",49.5,{"date":597,"close":598},"2024-06-21",49.09000015258789,{"date":600,"close":601},"2024-06-28",49.41999816894531,{"date":603,"close":604},"2024-07-05",50.47999954223633,{"date":606,"close":607},"2024-07-12",51.5,{"date":609,"close":610},"2024-07-19",50.31999969482422,{"date":612,"close":613},"2024-07-26",50.2599983215332,{"date":615,"close":616},"2024-08-02",48.7400016784668,{"date":618,"close":619},"2024-08-09",48.900001525878906,{"date":621,"close":216},"2024-08-16",{"date":623,"close":624},"2024-08-23",52.349998474121094,{"date":626,"close":627},"2024-08-30",52.38999938964844,{"date":629,"close":630},"2024-09-06",50.369998931884766,{"date":632,"close":633},"2024-09-13",51.599998474121094,{"date":635,"close":177},"2024-09-20",{"date":637,"close":638},"2024-09-27",52.97999954223633,{"date":640,"close":641},"2024-10-04",52.16999816894531,{"date":643,"close":201},"2024-10-11",{"date":645,"close":646},"2024-10-18",51.83000183105469,{"date":648,"close":649},"2024-10-25",50.5099983215332,{"date":651,"close":652},"2024-11-01",50.209999084472656,{"date":654,"close":655},"2024-11-08",50.25,{"date":657,"close":658},"2024-11-15",49.029998779296875,{"date":660,"close":595},"2024-11-22",{"date":662,"close":663},"2024-11-29",50.29999923706055,{"date":665,"close":666},"2024-12-06",50.72999954223633,{"date":668,"close":669},"2024-12-13",49.97999954223633,{"date":671,"close":529},"2024-12-20",{"date":673,"close":674},"2024-12-27",48.11000061035156,{"date":676,"close":677},"2025-01-03",48,{"date":679,"close":680},"2025-01-10",47.529998779296875,{"date":682,"close":683},"2025-01-17",48.56999969482422,{"date":685,"close":686},"2025-01-24",50.02000045776367,{"date":688,"close":559},"2025-01-31",{"date":690,"close":652},"2025-02-07",{"date":692,"close":693},"2025-02-14",51.5099983215332,{"date":695,"close":696},"2025-02-21",51.2400016784668,{"date":698,"close":699},"2025-02-28",51.06999969482422,{"date":701,"close":702},"2025-03-07",52.58000183105469,{"date":704,"close":189},"2025-03-14",{"date":706,"close":707},"2025-03-21",52.04999923706055,{"date":709,"close":696},"2025-03-28",{"date":711,"close":712},"2025-04-04",46.90999984741211,{"date":714,"close":715},"2025-04-11",49.40999984741211,{"date":717,"close":718},"2025-04-17",50.75,{"date":720,"close":721},"2025-04-25",52.43000030517578,{"date":723,"close":724},"2025-05-02",53.61000061035156,{"date":726,"close":727},"2025-05-09",53.68000030517578,{"date":729,"close":730},"2025-05-16",54.5,{"date":732,"close":733},"2025-05-23",55.029998779296875,{"date":735,"close":736},"2025-05-30",55.58000183105469,{"date":738,"close":739},"2025-06-06",56.279998779296875,{"date":741,"close":742},"2025-06-13",56.16999816894531,{"date":744,"close":745},"2025-06-20",55,{"date":747,"close":748},"2025-06-27",56.83000183105469,{"date":750,"close":751},"2025-07-03",57.220001220703125,{"date":753,"close":754},"2025-07-11",56.869998931884766,{"date":756,"close":757},"2025-07-18",56.63999938964844,{"date":759,"close":760},"2025-07-25",58.02000045776367,{"date":100,"close":762},56.02000045776367,{"date":764,"close":760},"2025-08-08",{"date":766,"close":767},"2025-08-15",58.869998931884766,{"date":769,"close":770},"2025-08-22",59.560001373291016,{"date":772,"close":773},"2025-08-29",58.709999084472656,{"date":775,"close":776},"2025-09-03",58.31999969482422,{"date":778,"close":779},"2025-09-04",58.68000030517578,{"date":781,"close":782},"2025-09-05",58.959999084472656,{"date":784,"close":785},"2025-09-08",59.529998779296875,{"date":787,"close":788},"2025-09-09",59.369998931884766,{"date":790,"close":791},"2025-09-10",59.40999984741211,{"date":102,"close":793},60.06999969482422,{"date":97,"close":795},59.81999969482422,{"date":797,"close":798},"2025-09-15",60.29999923706055,{"date":800,"close":801},"2025-09-16",60.22999954223633,{"date":803,"close":804},"2025-09-17",60.02000045776367,{"date":806,"close":807},"2025-09-18",60.209999084472656,{"date":809,"close":810},"2025-09-19",59.650001525878906,{"date":812,"close":813},"2025-09-22",59.970001220703125,{"date":815,"close":816},"2025-09-23",59.880001068115234,{"date":818,"close":819},"2025-09-24",59.459999084472656,{"date":821,"close":822},"2025-09-25",59.060001373291016,{"date":95,"close":791},{"date":825,"close":826},"2025-09-29",59.709999084472656,{"date":828,"close":829},"2025-09-30",59.91999816894531,{"date":831,"close":832},"2025-10-01",60.369998931884766,{"date":834,"close":835},"2025-10-02",60.5,{"date":837,"close":838},"2025-10-03",61.060001373291016,{"date":840,"close":841},"2025-10-06",61.18000030517578,{"date":843,"close":844},"2025-10-07",60.650001525878906,{"date":846,"close":847},"2025-10-08",60.84000015258789,{"date":849,"close":850},"2025-10-09",60.31999969482422,{"date":852,"close":853},"2025-10-10",59.18000030517578,{"date":855,"close":856},"2025-10-13",59.79999923706055,{"date":858,"close":859},"2025-10-14",59.97999954223633,{"date":861,"close":862},"2025-10-15",60.400001525878906,{"date":864,"close":865},"2025-10-16",60.65999984741211,{"date":867,"close":868},"2025-10-17",60.709999084472656,{"date":90,"close":870},61.2400016784668,{"date":872,"close":873},"2025-10-21",60.689998626708984,{"date":875,"close":868},"2025-10-22",{"date":877,"close":878},"2025-10-23",61.02000045776367,{"date":880,"close":881},"2025-10-24",61.220001220703125,{"date":883,"close":884},"2025-10-27",61.66999816894531,{"date":886,"close":887},"2025-10-28",61.65999984741211,{"date":889,"close":890},"2025-10-29",61.310001373291016,{"date":892,"close":893},"2025-10-30",61.029998779296875,{"date":895,"close":896},"2025-10-31",60.97999954223633,{"date":898,"close":899},"2025-11-03",61.130001068115234,{"date":901,"close":850},"2025-11-04",{"date":903,"close":904},"2025-11-05",60.70000076293945,{"date":76,"close":906},60.41999816894531,{"date":908,"close":909},"2025-11-07",60.61000061035156,{"date":911,"close":912},"2025-11-10",61.349998474121094,{"date":914,"close":915},"2025-11-11",61.72999954223633,{"date":917,"close":918},"2025-11-12",62.130001068115234,{"date":920,"close":921},"2025-11-13",61.400001525878906,{"date":923,"close":924},"2025-11-14",61.31999969482422,{"date":926,"close":927},"2025-11-17",60.529998779296875,{"date":929,"close":930},"2025-11-18",59.90999984741211,{"date":932,"close":826},"2025-11-19",{"date":934,"close":935},"2025-11-20",58.900001525878906,{"date":46,"close":937},59.77000045776367,{"date":939,"close":940},"2025-11-24",60.060001373291016,{"date":942,"close":943},"2025-11-25",60.630001068115234,{"date":945,"close":946},"2025-11-26",61.279998779296875,{"date":948,"close":949},"2025-11-28",61.56999969482422,{"date":951,"close":952},"2025-12-01",61.2599983215332,{"date":954,"close":955},"2025-12-02",61.459999084472656,{"date":957,"close":958},"2025-12-03",61.790000915527344,{"date":960,"close":961},"2025-12-04",61.95000076293945,{"date":963,"close":964},"2025-12-05",62.040000915527344,{"date":73,"close":966},61.90999984741211,{"date":968,"close":969},"2025-12-09",61.84000015258789,{"date":971,"close":972},"2025-12-10",62.540000915527344,{"date":974,"close":975},"2025-12-11",62.79999923706055,{"date":977,"close":978},"2025-12-12",62.47999954223633,{"date":980,"close":981},"2025-12-15",62.84000015258789,{"date":983,"close":984},"2025-12-16",62.459999084472656,{"date":986,"close":987},"2025-12-17",62.02000045776367,{"date":989,"close":990},"2025-12-18",62.5099983215332,{"date":992,"close":969},"2025-12-19",{"date":994,"close":918},"2025-12-22",{"date":996,"close":972},"2025-12-23",{"date":998,"close":999},"2025-12-24",62.68000030517578,{"date":1001,"close":1002},"2025-12-26",62.810001373291016,{"date":1004,"close":1005},"2025-12-29",62.720001220703125,{"date":1007,"close":1008},"2025-12-30",62.790000915527344,{"date":1010,"close":1011},"2025-12-31",62.470001220703125,{"date":1013,"close":1014},"2026-01-02",63.20000076293945,{"date":1016,"close":1017},"2026-01-05",63.95000076293945,{"date":1019,"close":1020},"2026-01-06",64.13999938964844,{"date":1022,"close":1023},"2026-01-07",63.880001068115234,{"date":1025,"close":1026},"2026-01-08",63.939998626708984,{"date":1028,"close":1029},"2026-01-09",64.52999877929688,{"date":1031,"close":1032},"2026-01-12",64.91999816894531,{"date":1034,"close":1035},"2026-01-13",64.55999755859375,{"date":1037,"close":1038},"2026-01-14",64.87000274658203,{"date":1040,"close":1041},"2026-01-15",64.95999908447266,{"date":1043,"close":1044},"2026-01-16",65.13999938964844,{"date":1046,"close":1047},"2026-01-20",64.2699966430664,{"date":1049,"close":1050},"2026-01-21",65.01000213623047,{"date":1052,"close":1053},"2026-01-22",65.36000061035156,{"date":1055,"close":1056},"2026-01-23",65.77999877929688,{"date":1058,"close":1059},"2026-01-26",66.08000183105469,{"date":1061,"close":1062},"2026-01-27",67.16000366210938,{"date":1064,"close":1065},"2026-01-28",66.72000122070312,{"date":1067,"close":1068},"2026-01-29",67.06999969482422,{"date":1070,"close":1071},"2026-01-30",66.19999694824219,{"date":1073,"close":1074},"2026-02-02",66.45999908447266,{"date":1076,"close":1065},"2026-02-03",{"date":1078,"close":1079},"2026-02-04",66.80000305175781,{"date":1081,"close":1082},"2026-02-05",65.9000015258789,{"date":1084,"close":1085},"2026-02-06",67.37000274658203,{"date":1087,"close":1088},"2026-02-09",68.37000274658203,{"date":1090,"close":1091},"2026-02-10",68.54000091552734,{"date":1093,"close":1094},"2026-02-11",69.05000305175781,{"date":1096,"close":1097},"2026-02-12",68.5,{"date":1099,"close":1100},"2026-02-13",68.76000213623047,{"date":1102,"close":1103},"2026-02-17",68.58000183105469,{"date":1105,"close":1106},"2026-02-18",68.80999755859375,{"date":1108,"close":1109},"2026-02-19",68.79000091552734,{"date":1111,"close":1112},"2026-02-20",69.5199966430664,{"date":1114,"close":1115},"2026-02-23",69.18000030517578,{"date":1117,"close":1118},"2026-02-24",69.45999908447266,{"date":1120,"close":1121},"2026-02-25",70.26000213623047,{"date":1123,"close":1124},"2026-02-26",70.30999755859375,{"date":1126,"close":1127},"2026-02-27",70.23999786376953,{"date":1129,"close":1130},"2026-03-02",69.01000213623047,{"date":1132,"close":1133},"2026-03-03",66.61000061035156,{"date":1135,"close":1136},"2026-03-04",67.37999725341797,{"date":1138,"close":1139},"2026-03-05",65.79000091552734,{"date":1141,"close":1142},"2026-03-06",65.27999877929688,{"date":1144,"close":1145},"2026-03-09",65.91000366210938,{"date":1147,"close":1148},"2026-03-10",65.97000122070312,{"date":1150,"close":1151},"2026-03-11",65.86000061035156,{"date":1153,"close":1154},"2026-03-12",64.56999969482422,{"date":1156,"close":1157},"2026-03-13",63.81999969482422,{"date":1159,"close":1160},"2026-03-16",65.19000244140625,{"date":1162,"close":1163},"2026-03-17",65.41000366210938,{"date":1165,"close":1166},"2026-03-18",64.27999877929688,{"date":59,"close":1168},64.16000366210938,{"date":1170,"close":964},"2026-03-20",{"date":1172,"close":1173},"2026-03-23",63.65999984741211,{"date":71,"close":1175},63.150001525878906,{"date":1177,"close":1178},"2026-03-25",63.970001220703125,{"date":1180,"close":978},"2026-03-26",{"date":1182,"close":1183},"2026-03-27",62.04999923706055,{"date":1185,"close":1186},"2026-03-30",62.029998779296875,{"date":1188,"close":1189},"2026-03-31",64.08000183105469,{"date":1191,"close":1044},"2026-04-01",{"date":1193,"close":1194},"2026-04-02",64.63999938964844,{"date":1196,"close":1197},"2026-04-06",65.12000274658203,{"date":1199,"close":1200},"2026-04-07",65.08999633789062,{"date":1202,"close":1203},"2026-04-08",67.81999969482422,{"date":1205,"close":1206},"2026-04-09",67.55000305175781,{"date":64,"close":1208},67.73999786376953,{"date":1210,"close":1211},"2026-04-13",68.20999908447266,{"date":55,"close":1213},68.88999938964844,{"date":1215,"close":1216},"2026-04-15",68.69999694824219,{"date":1218,"close":1219},"2026-04-16",68.62999725341797,{"date":1221,"close":1222},"2026-04-17",69.62999725341797,{"date":1224,"close":1225},"2026-04-20",69.33000183105469,{"date":1227,"close":1203},"2026-04-21",{"date":1229,"close":1230},"2026-04-22",68.3499984741211,{"date":1232,"close":1233},"2026-04-23",67.69000244140625,{"date":1235,"close":1236},"2026-04-24",68.13999938964844,{"date":1238,"close":1239},"2026-04-27",68.06999969482422,{"date":1241,"close":1242},"2026-04-28",67.7300033569336,{"date":1244,"close":1245},"2026-04-29",67.08000183105469,{"date":1247,"close":1248},"2026-04-30",68.80000305175781,{"date":1250,"close":1251},"2026-05-01",68.72000122070312,{"date":1253,"close":1254},"2026-05-04",67.91000366210938,{"date":1256,"close":1257},"2026-05-05",68.9800033569336,{"date":1259,"close":1260},"2026-05-06",70.87000274658203,{"date":1262,"close":1263},"2026-05-07",69.66999816894531,{"date":1265,"close":1266},"2026-05-08",70.83000183105469,{"date":1268,"close":1269},"2026-05-11",70.81999969482422,{"date":1271,"close":1272},"2026-05-12",69.97000122070312,{"date":1274,"close":1275},"2026-05-13",70.62999725341797,{"date":1277,"close":1278},"2026-05-14",70.55999755859375,{"date":1280,"close":1281},"2026-05-15",69.08000183105469,{"date":1283,"close":1112},"2026-05-18",{"date":1285,"close":1286},"2026-05-19",68.98999786376953,{"date":1288,"close":1289},"2026-05-20",70.19999694824219,{"date":1291,"close":1292},"2026-05-21",70.69000244140625,{"date":1294,"close":1295},"2026-05-22",70.45999908447266,{"date":1297,"close":1298},"2026-05-26",71.77999877929688,{"date":53,"close":1300},71.41000366210938,{"date":1302,"close":1303},"2026-05-28",71.66000366210938,{"date":1305,"close":1306},"2026-05-29",71.7699966430664,{"date":1308,"close":1309},"2026-06-01",71.87000274658203,{"date":1311,"close":1312},"2026-06-02",72.31999969482422,{"date":1314,"close":1315},"2026-06-03",71.66999816894531,{"date":1317,"close":1318},"2026-06-04",71.83999633789062,{"date":1320,"close":1321},"2026-06-05",69.16999816894531,{"date":1323,"close":1324},"2026-06-08",69.86000061035156,{"date":1326,"close":1327},"2026-06-09",69.83999633789062,{"date":1329,"close":1106},"2026-06-10",{"date":1331,"close":1332},"2026-06-11",71.30999755859375,{"date":1334,"close":1335},"2026-06-12",71.55000305175781,{"date":1337,"close":1338},"2026-06-15",72.38999938964844,{"date":49,"close":1312},{"date":1341,"close":1342},"2026-06-17",72,{"date":1344,"close":1345},"2026-06-18",72.30999755859375,{"date":1347,"close":1338},"2026-06-22",{"date":1349,"close":1350},"2026-06-23",70.16999816894531,{"date":1352,"close":1353},"2026-06-24",70.27999877929688,{"date":1355,"close":1356},"2026-06-25",71.16000366210938,{"date":1358,"close":1278},"2026-06-26",{"date":1360,"close":1361},"2026-06-29",70.91999816894531,{"date":1363,"close":1364},"2026-06-30",71.25,{"date":1366,"close":1367},"2026-07-01",70.36000061035156,{"date":1369,"close":1370},"2026-07-02",70.80999755859375,{"date":1372,"close":1373},"2026-07-06",71.88999938964844,{"date":1375,"close":1376},"2026-07-07",70.77999877929688,{"date":1378,"close":1379},"2026-07-08",70.33999633789062,{"date":1381,"close":1382},"2026-07-09",70.7300033569336,{"date":1384,"close":1385},"2026-07-10",70.98999786376953,{"date":1387,"close":1388},"2026-07-13",69.76000213623047,{"date":1390,"close":1391},"2026-07-14",70.5999984741211,{"date":1393,"close":1269},"2026-07-15",{"date":1395,"close":1396},"2026-07-16",70.02999877929688,{"date":1398,"close":1399},"2026-07-17",69.69999694824219,{"date":1401,"close":1402},"2026-07-20",69.2300033569336,{"date":1404,"close":1405},"2026-07-21",70.47000122070312,{"date":1407,"close":1408},"2026-07-22",70.48999786376953,{"date":1410,"close":1411},"2026-07-23",69.77999877929688,{"date":1413,"close":1414},"2026-07-24",69.70999908447266,{"date":1416,"close":1417},"2026-07-27",70,{"date":1419,"close":1420},"2026-07-28",69.5999984741211,{"date":1422,"close":1423},"2026-07-29",68.94999694824219,{"date":1425,"close":1426},"2026-07-30",71.08999633789062,{"date":1428,"close":1429},"2026-07-31",70.62000274658203,{"date":1431,"close":1432},"2026-08-03",71.04000091552734,{"date":1434,"close":1435},"2026-08-04",72.22000122070312,{"date":1437,"close":1438},"2026-08-05",72.3499984741211,{"date":1440,"close":1441},"2026-08-06",72.12000274658203,{"date":1443,"close":1444},"2026-08-07",72.88999938964844,{"date":1446,"close":1447},"2026-08-10",72.5,{"date":1449,"close":1450},"2026-08-11",72.69000244140625,{"date":1452,"close":1453},"2026-08-12",73.30000305175781,{"date":1455,"close":1456},"2026-08-13",73.54000091552734,{"date":1458,"close":1459},"2026-08-14",73.58000183105469,{"date":1461,"close":1462},"2026-08-17",73.69000244140625,{"date":1464,"close":1338},"2026-08-18",{"date":1466,"close":1467},"2026-08-19",72.83000183105469,{"date":1469,"close":1470},"2026-08-20",72.83999633789062,{"date":1472,"close":1473},"2026-08-21",73.41999816894531,{"date":37,"close":1475},73.05999755859375,{"date":1477,"close":1478},"2026-08-25",73.79000091552734,{"date":1480,"close":1481},"2026-08-26",73.44999694824219,{"date":1483,"close":1473},"2026-08-27",{"date":1485,"close":1475},"2026-08-28",{"date":1487,"close":1488},"2026-08-31",72.91999816894531,{"date":1490,"close":1491},"2026-09-01",72.11000061035156,{"date":1493,"close":1494},"2026-09-02",72.58999633789062,{"date":1496,"close":1497},"2026-09-03",73.44000244140625,{"date":1499,"close":1500},"2026-09-04",73.76000213623047,{"count":1502,"fetchedAt":1503,"source":1504},1,"2026-09-05T20:49:21.779Z","sqlite",null,{"data":1507,"meta":1509},{"value":1505,"quality":1508,"closeDate":1505,"ageDays":1505,"sharesAsOf":1505},"unknown",{"count":1502,"fetchedAt":1510,"source":1504},"2026-09-05T21:00:19.544Z",{"data":1512,"meta":1513},{"ticker":45,"ceo":1505,"industry":1505,"fullTimeEmployees":1505,"ipoDate":1505,"country":1505,"state":1505,"city":1505,"website":1505,"exchangeShort":1505,"marketCap":1505,"beta":1505,"range52w":1505,"fetchedAt":1505},{"count":1502,"fetchedAt":1510,"source":1504},{"data":1515,"meta":1517},{"ticker":45,"points":1516},[],{"count":1502,"fetchedAt":1510,"source":1504},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1519},"\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>",1788642019379]