[{"data":1,"prerenderedAt":1519},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-VIG":25,"ticker-mcap-VIG":26,"ticker-profile-VIG":33,"ticker-earnings-VIG":37,"ticker-congress-VIG":41,"i-lucide:download":1517},{"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,"2026-09-05T21:00:32.037Z","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},"VIG",{"count":30,"fetchedAt":31,"source":32},{"data":38,"meta":40},{"ticker":35,"points":39},[],{"count":30,"fetchedAt":31,"source":32},{"data":42,"meta":1515},{"congressTrades":43,"insiderTrades":140,"priceHistory":141,"ticker":35},[44,63,68,83,97,101,114,119,121,127,129,134,138],{"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},"$15,001 - $50,000",50000,32501,15001,"Vanguard Div Appreciation ETF","Stock","senate","SC","2024-05-07","lindsey-o-graham|VIG|2023-12-28|Sale (Partial)|$15,001 - $50,000|Self|Stock","2026-09-05T19:13:11.546Z","Lindsey O. Graham","lindsey-o-graham","Self","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F950138d9-644e-4216-9e64-46b6f1520074\u002F","2023-12-28","Other",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":49,"assetType":50,"chamber":51,"district":52,"disclosureDate":64,"filingId":65,"ingestedAt":55,"memberName":56,"memberSlug":57,"owner":58,"party":59,"sourceLink":66,"ticker":35,"transactionDate":67,"type":62},"2024-01-25","lindsey-o-graham|VIG|2024-01-26|Sale (Partial)|$15,001 - $50,000|Self|Stock","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F756a764d-8cb4-40e7-8a85-5be91a1b7796\u002F","2024-01-26",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":69,"assetType":70,"chamber":71,"district":72,"disclosureDate":73,"filingId":74,"ingestedAt":75,"memberName":76,"memberSlug":77,"owner":78,"party":79,"sourceLink":80,"ticker":35,"transactionDate":81,"type":82},"Vanguard Dividend Appreciation ETF","ETF","house","CA17","2023-06-12","ro-khanna|VIG|2023-05-04|Sale|$15,001 - $50,000|Spouse|ETF","2026-09-05T19:19:28.605Z","Ro Khanna","ro-khanna","Spouse","D","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2023\u002F8219783.pdf","2023-05-04","Sale",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":49,"assetType":50,"chamber":71,"district":88,"disclosureDate":89,"filingId":90,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":94,"ticker":35,"transactionDate":95,"type":96},"$50,001 - $100,000",100000,75001,50001,"TX11","2021-03-25","k-michael-conaway|VIG|2020-12-10|Purchase|$50,001 - $100,000||Stock","2026-09-05T19:24:41.275Z","K. Michael Conaway","k-michael-conaway","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018460.pdf","2020-12-10","Purchase",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":49,"assetType":70,"chamber":71,"district":88,"disclosureDate":98,"filingId":99,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":100,"ticker":35,"transactionDate":95,"type":96},"2021-01-22","k-michael-conaway|VIG|2020-12-10|Purchase|$50,001 - $100,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2021\u002F20018064.pdf",{"amountLabel":102,"amountMax":103,"amountMid":104,"amountMin":105,"assetDescription":49,"assetType":70,"chamber":71,"district":106,"disclosureDate":107,"filingId":108,"ingestedAt":109,"memberName":110,"memberSlug":111,"owner":58,"party":79,"sourceLink":112,"ticker":35,"transactionDate":113,"type":62},"$1,001 - $15,000",15000,8001,1001,"CT02","2020-11-06","joe-courtney|VIG|2020-10-09|Sale (Full)|$1,001 - $15,000|Self|ETF","2026-09-05T19:24:47.304Z","Joe Courtney","joe-courtney","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20017600.pdf","2020-10-09",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":49,"assetType":70,"chamber":71,"district":88,"disclosureDate":115,"filingId":116,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":58,"party":59,"sourceLink":117,"ticker":35,"transactionDate":118,"type":96},"2020-06-09","k-michael-conaway|VIG|2020-05-19|Purchase|$15,001 - $50,000|Self|ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016729.pdf","2020-05-19",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":49,"assetType":70,"chamber":71,"district":88,"disclosureDate":115,"filingId":120,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":117,"ticker":35,"transactionDate":118,"type":96},"k-michael-conaway|VIG|2020-05-19|Purchase|$15,001 - $50,000||ETF",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":122,"assetType":70,"chamber":71,"district":88,"disclosureDate":123,"filingId":124,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":125,"ticker":35,"transactionDate":126,"type":96},"Vanguard div Appreciation ETF","2020-05-04","k-michael-conaway|VIG|2020-04-15|Purchase|$50,001 - $100,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016520.pdf","2020-04-15",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":122,"assetType":70,"chamber":71,"district":88,"disclosureDate":123,"filingId":128,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":125,"ticker":35,"transactionDate":126,"type":96},"k-michael-conaway|VIG|2020-04-15|Purchase|$15,001 - $50,000||ETF",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":122,"assetType":70,"chamber":71,"district":88,"disclosureDate":130,"filingId":131,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":132,"ticker":35,"transactionDate":133,"type":62},"2020-04-06","k-michael-conaway|VIG|2020-03-11|Sale (Full)|$50,001 - $100,000||ETF","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2020\u002F20016346.pdf","2020-03-11",{"amountLabel":84,"amountMax":85,"amountMid":86,"amountMin":87,"assetDescription":122,"assetType":70,"chamber":71,"district":88,"disclosureDate":130,"filingId":135,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":132,"ticker":35,"transactionDate":136,"type":137},"k-michael-conaway|VIG|2020-02-24|Exchange|$50,001 - $100,000||ETF","2020-02-24","Exchange",{"amountLabel":45,"amountMax":46,"amountMid":47,"amountMin":48,"assetDescription":122,"assetType":70,"chamber":71,"district":88,"disclosureDate":130,"filingId":139,"ingestedAt":91,"memberName":92,"memberSlug":93,"owner":62,"party":59,"sourceLink":132,"ticker":35,"transactionDate":133,"type":62},"k-michael-conaway|VIG|2020-03-11|Sale (Full)|$15,001 - $50,000||ETF",[],[142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,873,876,879,882,885,888,891,894,897,900,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1047,1050,1052,1055,1058,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512],{"date":143,"close":144},"2021-09-10",160.17999267578125,{"date":146,"close":147},"2021-09-17",158.41000366210938,{"date":149,"close":150},"2021-09-24",158.25999450683594,{"date":152,"close":153},"2021-10-01",155.1199951171875,{"date":155,"close":156},"2021-10-08",157.25,{"date":158,"close":159},"2021-10-15",160.3300018310547,{"date":161,"close":162},"2021-10-22",163.97000122070312,{"date":164,"close":165},"2021-10-29",164.25,{"date":167,"close":168},"2021-11-05",167.19000244140625,{"date":170,"close":171},"2021-11-12",167.52999877929688,{"date":173,"close":174},"2021-11-19",167.05999755859375,{"date":176,"close":177},"2021-11-26",164.2100067138672,{"date":179,"close":180},"2021-12-03",163.7899932861328,{"date":182,"close":183},"2021-12-10",169.6300048828125,{"date":185,"close":186},"2021-12-17",167.25999450683594,{"date":188,"close":189},"2021-12-23",168.8300018310547,{"date":191,"close":192},"2021-12-31",171.75,{"date":194,"close":195},"2022-01-07",169.0399932861328,{"date":197,"close":198},"2022-01-14",166.77999877929688,{"date":200,"close":201},"2022-01-21",159.7899932861328,{"date":203,"close":204},"2022-01-28",160.7899932861328,{"date":206,"close":207},"2022-02-04",162.35000610351562,{"date":209,"close":210},"2022-02-11",159.5,{"date":212,"close":213},"2022-02-18",158.27000427246094,{"date":215,"close":216},"2022-02-25",159.07000732421875,{"date":218,"close":219},"2022-03-04",158.55999755859375,{"date":221,"close":222},"2022-03-11",153.44000244140625,{"date":224,"close":225},"2022-03-18",161.72999572753906,{"date":227,"close":228},"2022-03-25",162.11000061035156,{"date":230,"close":231},"2022-04-01",162.6999969482422,{"date":233,"close":234},"2022-04-08",162.50999450683594,{"date":236,"close":237},"2022-04-14",159.8300018310547,{"date":239,"close":240},"2022-04-22",157.47999572753906,{"date":242,"close":243},"2022-04-29",153.86000061035156,{"date":245,"close":246},"2022-05-06",152.97999572753906,{"date":248,"close":249},"2022-05-13",150.66000366210938,{"date":251,"close":252},"2022-05-20",145.8000030517578,{"date":254,"close":255},"2022-05-27",154.8000030517578,{"date":257,"close":258},"2022-06-03",152.8699951171875,{"date":260,"close":261},"2022-06-10",146.10000610351562,{"date":263,"close":264},"2022-06-17",138.63999938964844,{"date":266,"close":267},"2022-06-24",146.47000122070312,{"date":269,"close":270},"2022-07-01",144.83999633789062,{"date":272,"close":273},"2022-07-08",145.8699951171875,{"date":275,"close":276},"2022-07-15",145.52999877929688,{"date":278,"close":279},"2022-07-22",148.67999267578125,{"date":281,"close":282},"2022-07-29",153.22000122070312,{"date":284,"close":285},"2022-08-05",153.9199981689453,{"date":287,"close":288},"2022-08-12",157.9499969482422,{"date":290,"close":291},"2022-08-19",157.69000244140625,{"date":293,"close":294},"2022-08-26",151.1300048828125,{"date":296,"close":297},"2022-09-02",147.11000061035156,{"date":299,"close":300},"2022-09-09",152.2899932861328,{"date":302,"close":303},"2022-09-16",145.67999267578125,{"date":305,"close":306},"2022-09-23",139.0500030517578,{"date":308,"close":309},"2022-09-30",135.16000366210938,{"date":311,"close":312},"2022-10-07",137.08999633789062,{"date":314,"close":315},"2022-10-14",136.27999877929688,{"date":317,"close":318},"2022-10-21",141.5399932861328,{"date":320,"close":321},"2022-10-28",149.35000610351562,{"date":323,"close":324},"2022-11-04",146.4199981689453,{"date":326,"close":327},"2022-11-11",153.27999877929688,{"date":329,"close":330},"2022-11-18",153.91000366210938,{"date":332,"close":333},"2022-11-25",157.1699981689453,{"date":335,"close":336},"2022-12-02",158.7100067138672,{"date":338,"close":339},"2022-12-09",154.8800048828125,{"date":341,"close":342},"2022-12-16",152.0500030517578,{"date":344,"close":345},"2022-12-23",152.02999877929688,{"date":347,"close":348},"2022-12-30",151.85000610351562,{"date":350,"close":351},"2023-01-06",154.47999572753906,{"date":353,"close":354},"2023-01-13",156.66000366210938,{"date":356,"close":357},"2023-01-20",153.49000549316406,{"date":359,"close":360},"2023-01-27",155.3000030517578,{"date":362,"close":363},"2023-02-03",157.00999450683594,{"date":365,"close":366},"2023-02-10",155.39999389648438,{"date":368,"close":369},"2023-02-17",156.02999877929688,{"date":371,"close":372},"2023-02-24",152.17999267578125,{"date":374,"close":375},"2023-03-03",154.1300048828125,{"date":377,"close":378},"2023-03-10",147.67999267578125,{"date":380,"close":381},"2023-03-17",148.25999450683594,{"date":383,"close":384},"2023-03-24",149.22999572753906,{"date":386,"close":387},"2023-03-31",154.00999450683594,{"date":389,"close":390},"2023-04-06",154.4499969482422,{"date":392,"close":393},"2023-04-14",155.8699951171875,{"date":395,"close":396},"2023-04-21",156.5399932861328,{"date":398,"close":399},"2023-04-28",157.57000732421875,{"date":401,"close":402},"2023-05-05",156.2899932861328,{"date":404,"close":405},"2023-05-12",155.32000732421875,{"date":407,"close":408},"2023-05-19",156.41000366210938,{"date":410,"close":411},"2023-05-26",154.4600067138672,{"date":413,"close":414},"2023-06-02",157.27000427246094,{"date":416,"close":417},"2023-06-09",157.61000061035156,{"date":419,"close":420},"2023-06-16",161.25,{"date":422,"close":423},"2023-06-23",159,{"date":425,"close":426},"2023-06-30",162.42999267578125,{"date":428,"close":429},"2023-07-07",159.4199981689453,{"date":431,"close":432},"2023-07-14",162.8000030517578,{"date":434,"close":435},"2023-07-21",165.80999755859375,{"date":437,"close":438},"2023-07-28",166.1199951171875,{"date":440,"close":441},"2023-08-04",163.0800018310547,{"date":443,"close":444},"2023-08-11",163.25,{"date":446,"close":447},"2023-08-18",160.44000244140625,{"date":449,"close":450},"2023-08-25",160.88999938964844,{"date":452,"close":453},"2023-09-01",163.5,{"date":455,"close":456},"2023-09-08",161.39999389648438,{"date":458,"close":459},"2023-09-15",161.24000549316406,{"date":461,"close":462},"2023-09-22",158.1300048828125,{"date":464,"close":465},"2023-09-29",155.3800048828125,{"date":467,"close":468},"2023-10-06",155.00999450683594,{"date":470,"close":471},"2023-10-13",155.94000244140625,{"date":473,"close":474},"2023-10-20",153.39999389648438,{"date":476,"close":477},"2023-10-27",150.16000366210938,{"date":479,"close":480},"2023-11-03",157.74000549316406,{"date":482,"close":483},"2023-11-10",159.05999755859375,{"date":485,"close":486},"2023-11-17",162.1699981689453,{"date":488,"close":489},"2023-11-24",164.00999450683594,{"date":491,"close":492},"2023-12-01",165.77000427246094,{"date":494,"close":495},"2023-12-08",165.4499969482422,{"date":497,"close":498},"2023-12-15",169.75999450683594,{"date":500,"close":501},"2023-12-22",169.52000427246094,{"date":503,"close":504},"2023-12-29",170.39999389648438,{"date":506,"close":507},"2024-01-05",168.47000122070312,{"date":509,"close":510},"2024-01-12",170.47999572753906,{"date":512,"close":513},"2024-01-19",171.97999572753906,{"date":67,"close":515},173.05999755859375,{"date":517,"close":518},"2024-02-02",174.36000061035156,{"date":520,"close":521},"2024-02-09",175.69000244140625,{"date":523,"close":524},"2024-02-16",175.47999572753906,{"date":526,"close":527},"2024-02-23",178.77000427246094,{"date":529,"close":530},"2024-03-01",179.32000732421875,{"date":532,"close":533},"2024-03-08",178.86000061035156,{"date":535,"close":536},"2024-03-15",179.1699981689453,{"date":538,"close":539},"2024-03-22",181.25999450683594,{"date":541,"close":542},"2024-03-28",182.61000061035156,{"date":544,"close":545},"2024-04-05",179.3699951171875,{"date":547,"close":548},"2024-04-12",175.60000610351562,{"date":550,"close":551},"2024-04-19",174.13999938964844,{"date":553,"close":554},"2024-04-26",176.72999572753906,{"date":556,"close":557},"2024-05-03",176.94000244140625,{"date":559,"close":560},"2024-05-10",181.13999938964844,{"date":562,"close":563},"2024-05-17",184.05999755859375,{"date":565,"close":566},"2024-05-24",181.6199951171875,{"date":568,"close":569},"2024-05-31",180.89999389648438,{"date":571,"close":572},"2024-06-07",181.30999755859375,{"date":574,"close":575},"2024-06-14",182.8300018310547,{"date":577,"close":578},"2024-06-21",184.77000427246094,{"date":580,"close":581},"2024-06-28",182.5500030517578,{"date":583,"close":584},"2024-07-05",183.99000549316406,{"date":586,"close":587},"2024-07-12",187.16000366210938,{"date":589,"close":590},"2024-07-19",187.3800048828125,{"date":592,"close":593},"2024-07-26",188.39999389648438,{"date":595,"close":596},"2024-08-02",186.44000244140625,{"date":598,"close":599},"2024-08-09",185.6999969482422,{"date":601,"close":602},"2024-08-16",190.97000122070312,{"date":604,"close":605},"2024-08-23",193.57000732421875,{"date":607,"close":608},"2024-08-30",196.08999633789062,{"date":610,"close":611},"2024-09-06",190.4199981689453,{"date":613,"close":614},"2024-09-13",195.80999755859375,{"date":616,"close":617},"2024-09-20",197.57000732421875,{"date":619,"close":620},"2024-09-27",197.27999877929688,{"date":622,"close":623},"2024-10-04",197.22000122070312,{"date":625,"close":626},"2024-10-11",199.75,{"date":628,"close":629},"2024-10-18",201.52000427246094,{"date":631,"close":632},"2024-10-25",196.88999938964844,{"date":634,"close":635},"2024-11-01",195.02000427246094,{"date":637,"close":638},"2024-11-08",203.07000732421875,{"date":640,"close":641},"2024-11-15",198.69000244140625,{"date":643,"close":644},"2024-11-22",202.4600067138672,{"date":646,"close":647},"2024-11-29",204.67999267578125,{"date":649,"close":650},"2024-12-06",202.89999389648438,{"date":652,"close":653},"2024-12-13",202.0500030517578,{"date":655,"close":656},"2024-12-20",197.30999755859375,{"date":658,"close":659},"2024-12-27",198.27000427246094,{"date":661,"close":662},"2025-01-03",196.1699981689453,{"date":664,"close":665},"2025-01-10",192.83999633789062,{"date":667,"close":668},"2025-01-17",199.14999389648438,{"date":670,"close":671},"2025-01-24",202.27000427246094,{"date":673,"close":674},"2025-01-31",202.22000122070312,{"date":676,"close":677},"2025-02-07",201.8300018310547,{"date":679,"close":680},"2025-02-14",203.86000061035156,{"date":682,"close":683},"2025-02-21",201.97999572753906,{"date":685,"close":686},"2025-02-28",203.1300048828125,{"date":688,"close":689},"2025-03-07",199.58999633789062,{"date":691,"close":692},"2025-03-14",193.0800018310547,{"date":694,"close":695},"2025-03-21",194.1699981689453,{"date":697,"close":698},"2025-03-28",191.94000244140625,{"date":700,"close":701},"2025-04-04",177.07000732421875,{"date":703,"close":704},"2025-04-11",184.75,{"date":706,"close":707},"2025-04-17",183.86000061035156,{"date":709,"close":710},"2025-04-25",188.66000366210938,{"date":712,"close":713},"2025-05-02",193.02000427246094,{"date":715,"close":716},"2025-05-09",192.22999572753906,{"date":718,"close":719},"2025-05-16",199.08999633789062,{"date":721,"close":722},"2025-05-23",194.3300018310547,{"date":724,"close":725},"2025-05-30",197.92999267578125,{"date":727,"close":728},"2025-06-06",200.4499969482422,{"date":730,"close":731},"2025-06-13",200.4600067138672,{"date":733,"close":734},"2025-06-20",198.92999267578125,{"date":736,"close":737},"2025-06-27",203.89999389648438,{"date":739,"close":740},"2025-07-03",207.80999755859375,{"date":742,"close":743},"2025-07-11",205.92999267578125,{"date":745,"close":746},"2025-07-18",206.10000610351562,{"date":748,"close":749},"2025-07-25",209.13999938964844,{"date":751,"close":752},"2025-08-01",204.08999633789062,{"date":754,"close":755},"2025-08-08",207.1699981689453,{"date":757,"close":758},"2025-08-15",209.49000549316406,{"date":760,"close":761},"2025-08-22",211.38999938964844,{"date":763,"close":764},"2025-08-29",210.9199981689453,{"date":766,"close":767},"2025-09-03",210.27999877929688,{"date":769,"close":770},"2025-09-04",211.77999877929688,{"date":772,"close":773},"2025-09-05",211.97000122070312,{"date":775,"close":776},"2025-09-08",212.72000122070312,{"date":778,"close":779},"2025-09-09",212.63999938964844,{"date":781,"close":782},"2025-09-10",214.6300048828125,{"date":784,"close":785},"2025-09-11",216.52000427246094,{"date":787,"close":788},"2025-09-12",215.6199951171875,{"date":790,"close":788},"2025-09-15",{"date":792,"close":793},"2025-09-16",215.3000030517578,{"date":795,"close":796},"2025-09-17",215.75,{"date":798,"close":799},"2025-09-18",215.63999938964844,{"date":801,"close":802},"2025-09-19",216.08999633789062,{"date":804,"close":805},"2025-09-22",216.5800018310547,{"date":807,"close":808},"2025-09-23",216.1199951171875,{"date":810,"close":811},"2025-09-24",215.72000122070312,{"date":813,"close":814},"2025-09-25",214.38999938964844,{"date":816,"close":817},"2025-09-26",215.39999389648438,{"date":819,"close":820},"2025-09-29",214.58999633789062,{"date":822,"close":823},"2025-09-30",215.7899932861328,{"date":825,"close":826},"2025-10-01",216.91000366210938,{"date":828,"close":829},"2025-10-02",216.9499969482422,{"date":831,"close":832},"2025-10-03",217.7899932861328,{"date":834,"close":835},"2025-10-06",217.77000427246094,{"date":837,"close":838},"2025-10-07",217.25999450683594,{"date":840,"close":841},"2025-10-08",217.80999755859375,{"date":843,"close":844},"2025-10-09",216.8300018310547,{"date":846,"close":847},"2025-10-10",212.58999633789062,{"date":849,"close":850},"2025-10-13",215.41000366210938,{"date":852,"close":853},"2025-10-14",216.2899932861328,{"date":855,"close":856},"2025-10-15",217.0500030517578,{"date":858,"close":859},"2025-10-16",215.16000366210938,{"date":861,"close":862},"2025-10-17",215.74000549316406,{"date":864,"close":838},"2025-10-20",{"date":866,"close":867},"2025-10-21",217.1300048828125,{"date":869,"close":870},"2025-10-22",216.25,{"date":872,"close":867},"2025-10-23",{"date":874,"close":875},"2025-10-24",218.50999450683594,{"date":877,"close":878},"2025-10-27",219.97000122070312,{"date":880,"close":881},"2025-10-28",219.5500030517578,{"date":883,"close":884},"2025-10-29",218.1999969482422,{"date":886,"close":887},"2025-10-30",217.82000732421875,{"date":889,"close":890},"2025-10-31",217.05999755859375,{"date":892,"close":893},"2025-11-03",215.97000122070312,{"date":895,"close":896},"2025-11-04",215.3800048828125,{"date":898,"close":899},"2025-11-05",216.25999450683594,{"date":901,"close":902},"2025-11-06",215.35000610351562,{"date":904,"close":799},"2025-11-07",{"date":906,"close":907},"2025-11-10",217.25,{"date":909,"close":910},"2025-11-11",218.8300018310547,{"date":912,"close":913},"2025-11-12",220.10000610351562,{"date":915,"close":916},"2025-11-13",217.6999969482422,{"date":918,"close":919},"2025-11-14",217.02999877929688,{"date":921,"close":922},"2025-11-17",215.02000427246094,{"date":924,"close":925},"2025-11-18",214.3300018310547,{"date":927,"close":928},"2025-11-19",215.0500030517578,{"date":930,"close":931},"2025-11-20",213.0500030517578,{"date":933,"close":934},"2025-11-21",215.25999450683594,{"date":936,"close":937},"2025-11-24",216.9600067138672,{"date":939,"close":940},"2025-11-25",219.99000549316406,{"date":942,"close":943},"2025-11-26",221.60000610351562,{"date":945,"close":946},"2025-11-28",222.6699981689453,{"date":948,"close":949},"2025-12-01",220.5399932861328,{"date":951,"close":952},"2025-12-02",220.32000732421875,{"date":954,"close":955},"2025-12-03",221.8699951171875,{"date":957,"close":958},"2025-12-04",221.25999450683594,{"date":960,"close":961},"2025-12-05",221.58999633789062,{"date":963,"close":964},"2025-12-08",220.91000366210938,{"date":966,"close":967},"2025-12-09",220.41000366210938,{"date":969,"close":970},"2025-12-10",222.77999877929688,{"date":972,"close":973},"2025-12-11",224.4499969482422,{"date":975,"close":976},"2025-12-12",222.0800018310547,{"date":978,"close":979},"2025-12-15",221.7899932861328,{"date":981,"close":982},"2025-12-16",220.30999755859375,{"date":984,"close":985},"2025-12-17",218.99000549316406,{"date":987,"close":988},"2025-12-18",219.3699951171875,{"date":990,"close":991},"2025-12-19",220.66000366210938,{"date":993,"close":994},"2025-12-22",220.9499969482422,{"date":996,"close":997},"2025-12-23",221.24000549316406,{"date":999,"close":1000},"2025-12-24",222.38999938964844,{"date":1002,"close":1003},"2025-12-26",222.5,{"date":1005,"close":955},"2025-12-29",{"date":1007,"close":1008},"2025-12-30",221.47000122070312,{"date":1010,"close":1011},"2025-12-31",219.77999877929688,{"date":1013,"close":1014},"2026-01-02",220.60000610351562,{"date":1016,"close":1017},"2026-01-05",221.92999267578125,{"date":1019,"close":1020},"2026-01-06",224.07000732421875,{"date":1022,"close":1023},"2026-01-07",222.4600067138672,{"date":1025,"close":1026},"2026-01-08",223.22000122070312,{"date":1028,"close":1029},"2026-01-09",224.75999450683594,{"date":1031,"close":1032},"2026-01-12",225.61000061035156,{"date":1034,"close":1035},"2026-01-13",224.8000030517578,{"date":1037,"close":1038},"2026-01-14",224.67999267578125,{"date":1040,"close":1041},"2026-01-15",225.13999938964844,{"date":1043,"close":1044},"2026-01-16",225.63999938964844,{"date":1046,"close":955},"2026-01-20",{"date":1048,"close":1049},"2026-01-21",223.8800048828125,{"date":1051,"close":1020},"2026-01-22",{"date":1053,"close":1054},"2026-01-23",223.13999938964844,{"date":1056,"close":1057},"2026-01-26",224.5800018310547,{"date":1059,"close":973},"2026-01-27",{"date":1061,"close":1062},"2026-01-28",223.9199981689453,{"date":1064,"close":1065},"2026-01-29",224.30999755859375,{"date":1067,"close":1068},"2026-01-30",224.02000427246094,{"date":1070,"close":1071},"2026-02-02",226.22999572753906,{"date":1073,"close":1074},"2026-02-03",225.3300018310547,{"date":1076,"close":1077},"2026-02-04",226.5399932861328,{"date":1079,"close":1080},"2026-02-05",224.6199951171875,{"date":1082,"close":1083},"2026-02-06",229.52999877929688,{"date":1085,"close":1086},"2026-02-09",229.69000244140625,{"date":1088,"close":1089},"2026-02-10",229.0800018310547,{"date":1091,"close":1092},"2026-02-11",229.36000061035156,{"date":1094,"close":1095},"2026-02-12",226.52000427246094,{"date":1097,"close":1098},"2026-02-13",227.25999450683594,{"date":1100,"close":1101},"2026-02-17",227.17999267578125,{"date":1103,"close":1104},"2026-02-18",227.9499969482422,{"date":1106,"close":1107},"2026-02-19",227.11000061035156,{"date":1109,"close":1110},"2026-02-20",227.57000732421875,{"date":1112,"close":1113},"2026-02-23",225.77999877929688,{"date":1115,"close":1116},"2026-02-24",226.77000427246094,{"date":1118,"close":1119},"2026-02-25",227.63999938964844,{"date":1121,"close":1122},"2026-02-26",227.42999267578125,{"date":1124,"close":1125},"2026-02-27",227.6999969482422,{"date":1127,"close":1128},"2026-03-02",227.14999389648438,{"date":1130,"close":1131},"2026-03-03",225.17999267578125,{"date":1133,"close":1134},"2026-03-04",225.52000427246094,{"date":1136,"close":1137},"2026-03-05",223.4499969482422,{"date":1139,"close":1140},"2026-03-06",221.52000427246094,{"date":1142,"close":1143},"2026-03-09",222.75999450683594,{"date":1145,"close":1146},"2026-03-10",221.66000366210938,{"date":1148,"close":1149},"2026-03-11",220.99000549316406,{"date":1151,"close":1152},"2026-03-12",218.08999633789062,{"date":1154,"close":1155},"2026-03-13",217.5399932861328,{"date":1157,"close":1158},"2026-03-16",219.24000549316406,{"date":1160,"close":1161},"2026-03-17",218.88999938964844,{"date":1163,"close":1164},"2026-03-18",215.19000244140625,{"date":1166,"close":1167},"2026-03-19",215.07000732421875,{"date":1169,"close":1170},"2026-03-20",212.9600067138672,{"date":1172,"close":1173},"2026-03-23",214.94000244140625,{"date":1175,"close":1176},"2026-03-24",215.25,{"date":1178,"close":1179},"2026-03-25",216.19000244140625,{"date":1181,"close":1182},"2026-03-26",214.22000122070312,{"date":1184,"close":1185},"2026-03-27",210.72999572753906,{"date":1187,"close":1188},"2026-03-30",210.6999969482422,{"date":1190,"close":1191},"2026-03-31",215.05999755859375,{"date":1193,"close":1194},"2026-04-01",215.67999267578125,{"date":1196,"close":1197},"2026-04-02",216.02000427246094,{"date":1199,"close":1200},"2026-04-06",216.82000732421875,{"date":1202,"close":1203},"2026-04-07",216.69000244140625,{"date":1205,"close":1206},"2026-04-08",221.94000244140625,{"date":1208,"close":1209},"2026-04-09",222.82000732421875,{"date":1211,"close":1008},"2026-04-10",{"date":1213,"close":1214},"2026-04-13",223.25999450683594,{"date":1216,"close":1217},"2026-04-14",223.8699951171875,{"date":1219,"close":1220},"2026-04-15",224.3699951171875,{"date":1222,"close":1223},"2026-04-16",224.8800048828125,{"date":1225,"close":1226},"2026-04-17",227.4600067138672,{"date":1228,"close":1229},"2026-04-20",227.3300018310547,{"date":1231,"close":1232},"2026-04-21",226.1699981689453,{"date":1234,"close":1235},"2026-04-22",227.0800018310547,{"date":1237,"close":1238},"2026-04-23",227.7899932861328,{"date":1240,"close":1241},"2026-04-24",226.8300018310547,{"date":1243,"close":1244},"2026-04-27",225.99000549316406,{"date":1246,"close":1247},"2026-04-28",225.35000610351562,{"date":1249,"close":1250},"2026-04-29",225.6300048828125,{"date":1252,"close":1253},"2026-04-30",228.7100067138672,{"date":1255,"close":1256},"2026-05-01",228.44000244140625,{"date":1258,"close":1259},"2026-05-04",226.91000366210938,{"date":1261,"close":1262},"2026-05-05",228.8800048828125,{"date":1264,"close":1265},"2026-05-06",229.82000732421875,{"date":1267,"close":1268},"2026-05-07",228.11000061035156,{"date":1270,"close":1271},"2026-05-08",228.05999755859375,{"date":1273,"close":1274},"2026-05-11",228.27000427246094,{"date":1276,"close":1277},"2026-05-12",228.7899932861328,{"date":1279,"close":1280},"2026-05-13",228.67999267578125,{"date":1282,"close":1283},"2026-05-14",230.8699951171875,{"date":1285,"close":1286},"2026-05-15",229.38999938964844,{"date":1288,"close":1289},"2026-05-18",230.4600067138672,{"date":1291,"close":1292},"2026-05-19",229.49000549316406,{"date":1294,"close":1295},"2026-05-20",230.6999969482422,{"date":1297,"close":1298},"2026-05-21",231.0500030517578,{"date":1300,"close":1301},"2026-05-22",233.10000610351562,{"date":1303,"close":1304},"2026-05-26",233.25999450683594,{"date":1306,"close":1307},"2026-05-27",233.0500030517578,{"date":1309,"close":1310},"2026-05-28",233.8800048828125,{"date":1312,"close":1313},"2026-05-29",234.64999389648438,{"date":1315,"close":1316},"2026-06-01",234.1699981689453,{"date":1318,"close":1319},"2026-06-02",235.94000244140625,{"date":1321,"close":1322},"2026-06-03",235.5,{"date":1324,"close":1325},"2026-06-04",236.50999450683594,{"date":1327,"close":1328},"2026-06-05",233.27999877929688,{"date":1330,"close":1331},"2026-06-08",233.33999633789062,{"date":1333,"close":1334},"2026-06-09",234.08999633789062,{"date":1336,"close":1337},"2026-06-10",231.7100067138672,{"date":1339,"close":1340},"2026-06-11",234.47999572753906,{"date":1342,"close":1343},"2026-06-12",235.72999572753906,{"date":1345,"close":1346},"2026-06-15",236.88999938964844,{"date":1348,"close":1349},"2026-06-16",236.80999755859375,{"date":1351,"close":1352},"2026-06-17",234.61000061035156,{"date":1354,"close":1355},"2026-06-18",235.19000244140625,{"date":1357,"close":1358},"2026-06-22",235.41000366210938,{"date":1360,"close":1361},"2026-06-23",234.2100067138672,{"date":1363,"close":1364},"2026-06-24",234.27999877929688,{"date":1366,"close":1367},"2026-06-25",235.1699981689453,{"date":1369,"close":1370},"2026-06-26",234.55999755859375,{"date":1372,"close":1319},"2026-06-29",{"date":1374,"close":1375},"2026-06-30",236.6199951171875,{"date":1377,"close":1378},"2026-07-01",236.4600067138672,{"date":1380,"close":1381},"2026-07-02",238.6199951171875,{"date":1383,"close":1384},"2026-07-06",239.02999877929688,{"date":1386,"close":1387},"2026-07-07",238.8800048828125,{"date":1389,"close":1390},"2026-07-08",237.41000366210938,{"date":1392,"close":1381},"2026-07-09",{"date":1394,"close":1395},"2026-07-10",238.83999633789062,{"date":1397,"close":1398},"2026-07-13",238.47999572753906,{"date":1400,"close":1401},"2026-07-14",237.3000030517578,{"date":1403,"close":1404},"2026-07-15",237.36000061035156,{"date":1406,"close":1407},"2026-07-16",239.1300048828125,{"date":1409,"close":1410},"2026-07-17",237.61000061035156,{"date":1412,"close":1413},"2026-07-20",235.9499969482422,{"date":1415,"close":1416},"2026-07-21",236.97000122070312,{"date":1418,"close":1419},"2026-07-22",237.42999267578125,{"date":1421,"close":1422},"2026-07-23",237.25,{"date":1424,"close":1425},"2026-07-24",238.64999389648438,{"date":1427,"close":1428},"2026-07-27",239.88999938964844,{"date":1430,"close":1431},"2026-07-28",241.74000549316406,{"date":1433,"close":1434},"2026-07-29",238.55999755859375,{"date":1436,"close":1437},"2026-07-30",240.05999755859375,{"date":1439,"close":1440},"2026-07-31",239.1699981689453,{"date":1442,"close":1443},"2026-08-03",240.14999389648438,{"date":1445,"close":1446},"2026-08-04",243.9199981689453,{"date":1448,"close":1449},"2026-08-05",244.3800048828125,{"date":1451,"close":1452},"2026-08-06",244.3699951171875,{"date":1454,"close":1455},"2026-08-07",245.22999572753906,{"date":1457,"close":1458},"2026-08-10",245.7899932861328,{"date":1460,"close":1461},"2026-08-11",245.63999938964844,{"date":1463,"close":1464},"2026-08-12",246.19000244140625,{"date":1466,"close":1467},"2026-08-13",246.61000061035156,{"date":1469,"close":1470},"2026-08-14",245.3800048828125,{"date":1472,"close":1452},"2026-08-17",{"date":1474,"close":1475},"2026-08-18",244.47999572753906,{"date":1477,"close":1478},"2026-08-19",245,{"date":1480,"close":1481},"2026-08-20",242.22999572753906,{"date":1483,"close":1484},"2026-08-21",243.91000366210938,{"date":1486,"close":1487},"2026-08-24",244.57000732421875,{"date":1489,"close":1490},"2026-08-25",244.2899932861328,{"date":1492,"close":1493},"2026-08-26",244.1199951171875,{"date":1495,"close":1496},"2026-08-27",243.22999572753906,{"date":1498,"close":1499},"2026-08-28",243.07000732421875,{"date":1501,"close":1502},"2026-08-31",242.07000732421875,{"date":1504,"close":1505},"2026-09-01",241.08999633789062,{"date":1507,"close":1508},"2026-09-02",241.66000366210938,{"date":1510,"close":1511},"2026-09-03",243.13999938964844,{"date":1513,"close":1514},"2026-09-04",242.02000427246094,{"count":30,"fetchedAt":1516,"source":32},"2026-09-05T21:00:32.042Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1518},"\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>",1788642032018]