[{"data":1,"prerenderedAt":1453},["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-PAGP":25,"$f5HNKxgYdjqh2GhrMF8mEIXwiRQZUrNPIfQTVC67l9Rc":26,"ticker-mcap-PAGP":108,"ticker-profile-PAGP":118,"ticker-earnings-PAGP":132,"ticker-congress-PAGP":136},{"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":104},{"identity":28,"transactions":33,"sectorSlug":84,"relatedTickers":85},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1581990","PLAINS GP HOLDINGS LP","Transportation & Utilities","PAGP",[34,49,54,59,64,69,74,79],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-08-17T00:00:00.000Z","0001581990-26-000033-0","4","2026-08-13","PETERSEN GARY R","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181757\u002F000158199026000033\u002F0001581990-26-000033-index.htm",7400,75544,"M","2026-08-14","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":52,"shares":43,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000027-0","Burk Victor","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375349\u002F000158199026000027\u002F0001581990-26-000027-index.htm",50323,{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000043-0","Ziemba Lawrence Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1547334\u002F000158199026000043\u002F0001581990-26-000043-index.htm",95180,{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":62,"shares":43,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000037-0","RAYMOND JOHN T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1186173\u002F000158199026000037\u002F0001581990-26-000037-index.htm",322794,{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000035-0","Pruner Alexandra","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1759034\u002F000158199026000035\u002F0001581990-26-000035-index.htm",88294,{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000029-0","DeSanctis Ellen","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1445607\u002F000158199026000029\u002F0001581990-26-000029-index.htm",44500,{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000039-0","SHACKOULS BOBBY S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1064171\u002F000158199026000039\u002F0001581990-26-000039-index.htm",80801,{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001581990-26-000031-0","McCarthy Kevin S","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1304183\u002F000158199026000031\u002F0001581990-26-000031-index.htm",156091,"transportation-utilities",[86,89,92,95,98,101],{"ticker":87,"issuerName":88},"BKNG","Booking Holdings Inc.",{"ticker":90,"issuerName":91},"ROKU","ROKU, INC",{"ticker":93,"issuerName":94},"RSG","REPUBLIC SERVICES, INC.",{"ticker":96,"issuerName":97},"WCN","Waste Connections, Inc.",{"ticker":99,"issuerName":100},"RCL","ROYAL CARIBBEAN CRUISES LTD",{"ticker":102,"issuerName":103},"JBHT","HUNT J B TRANSPORT SERVICES INC",{"count":105,"fetchedAt":106,"source":107},8,"2026-08-31T17:09:37.852Z","sqlite",{"data":109,"meta":115},{"value":110,"quality":111,"closeDate":112,"ageDays":113,"sharesAsOf":114},5535378212.390022,"fresh","2026-08-28",3,"2026-07-31",{"count":116,"fetchedAt":117,"source":107},1,"2026-08-31T17:09:37.863Z",{"data":119,"meta":131},{"ticker":32,"ceo":120,"industry":121,"fullTimeEmployees":122,"ipoDate":123,"country":124,"state":125,"city":126,"website":127,"exchangeShort":25,"marketCap":25,"beta":128,"range52w":129,"fetchedAt":130},"Willie Chiang","Oil & Gas Midstream",3900,"2013-10-17","US","TX","Houston","http:\u002F\u002Fwww.plains.com",0.445,"16.68-26.78","2026-08-17T21:02:41.967Z",{"count":116,"fetchedAt":117,"source":107},{"data":133,"meta":135},{"ticker":32,"points":134},[],{"count":116,"fetchedAt":117,"source":107},{"data":137,"meta":1451},{"congressTrades":138,"insiderTrades":139,"priceHistory":148,"ticker":32},[],[140,141,142,143,144,145,146,147],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":51,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":52,"shares":43,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":55,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":57,"shares":43,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":62,"shares":43,"sharesOwnedAfter":63,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":65,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":67,"shares":43,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":72,"shares":43,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":77,"shares":43,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":82,"shares":43,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":45,"transactionDate":46},[149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,208,210,213,216,219,222,225,228,231,234,237,239,242,245,248,251,254,257,260,263,266,268,270,273,275,278,281,284,287,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,534,537,540,543,546,548,550,553,556,558,561,564,567,570,573,576,579,582,585,588,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,685,688,691,694,697,700,703,706,709,711,714,717,720,722,725,727,730,733,735,738,741,743,746,749,752,754,756,758,760,763,765,767,770,773,776,779,782,785,787,789,792,795,798,800,803,806,809,812,815,818,821,824,827,829,832,835,838,840,843,846,849,852,855,858,860,863,866,869,872,874,877,880,883,886,889,892,894,897,900,903,906,909,911,913,916,918,921,923,926,929,931,933,935,938,941,943,946,949,951,953,956,959,961,963,965,968,970,973,975,977,979,982,985,988,990,992,995,998,1000,1003,1006,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1046,1049,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1189,1192,1194,1197,1200,1203,1206,1209,1211,1214,1217,1219,1222,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1265,1268,1271,1274,1277,1280,1283,1286,1288,1291,1293,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1398,1401,1404,1407,1410,1413,1416,1418,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449],{"date":150,"close":151},"2021-09-03",10.1899995803833,{"date":153,"close":154},"2021-09-10",10.050000190734863,{"date":156,"close":157},"2021-09-17",10.149999618530273,{"date":159,"close":160},"2021-09-24",10.65999984741211,{"date":162,"close":163},"2021-10-01",10.84000015258789,{"date":165,"close":166},"2021-10-08",11.100000381469727,{"date":168,"close":169},"2021-10-15",11.729999542236328,{"date":171,"close":172},"2021-10-22",11.770000457763672,{"date":174,"close":175},"2021-10-29",10.899999618530273,{"date":177,"close":178},"2021-11-05",11.460000038146973,{"date":180,"close":181},"2021-11-12",11.220000267028809,{"date":183,"close":184},"2021-11-19",10.529999732971191,{"date":186,"close":187},"2021-11-26",10.640000343322754,{"date":189,"close":190},"2021-12-03",10.079999923706055,{"date":192,"close":193},"2021-12-10",9.9399995803833,{"date":195,"close":196},"2021-12-17",9.6899995803833,{"date":198,"close":199},"2021-12-23",9.920000076293945,{"date":201,"close":202},"2021-12-31",10.140000343322754,{"date":204,"close":205},"2022-01-07",10.920000076293945,{"date":207,"close":169},"2022-01-14",{"date":209,"close":166},"2022-01-21",{"date":211,"close":212},"2022-01-28",11.529999732971191,{"date":214,"close":215},"2022-02-04",12.739999771118164,{"date":217,"close":218},"2022-02-11",11.75,{"date":220,"close":221},"2022-02-18",10.970000267028809,{"date":223,"close":224},"2022-02-25",10.930000305175781,{"date":226,"close":227},"2022-03-04",11.569999694824219,{"date":229,"close":230},"2022-03-11",11.59000015258789,{"date":232,"close":233},"2022-03-18",11.130000114440918,{"date":235,"close":236},"2022-03-25",12.140000343322754,{"date":238,"close":218},"2022-04-01",{"date":240,"close":241},"2022-04-08",11.9399995803833,{"date":243,"close":244},"2022-04-14",11.989999771118164,{"date":246,"close":247},"2022-04-22",11.949999809265137,{"date":249,"close":250},"2022-04-29",11.170000076293945,{"date":252,"close":253},"2022-05-06",11.619999885559082,{"date":255,"close":256},"2022-05-13",11.09000015258789,{"date":258,"close":259},"2022-05-20",11.229999542236328,{"date":261,"close":262},"2022-05-27",12.079999923706055,{"date":264,"close":265},"2022-06-03",12.449999809265137,{"date":267,"close":262},"2022-06-10",{"date":269,"close":157},"2022-06-17",{"date":271,"close":272},"2022-06-24",10.270000457763672,{"date":274,"close":184},"2022-07-01",{"date":276,"close":277},"2022-07-08",10.5600004196167,{"date":279,"close":280},"2022-07-15",10.210000038146973,{"date":282,"close":283},"2022-07-22",10.680000305175781,{"date":285,"close":286},"2022-07-29",11.1899995803833,{"date":288,"close":181},"2022-08-05",{"date":290,"close":291},"2022-08-12",11.84000015258789,{"date":293,"close":241},"2022-08-19",{"date":295,"close":296},"2022-08-26",12.6899995803833,{"date":298,"close":299},"2022-09-02",12.1899995803833,{"date":301,"close":302},"2022-09-09",12.520000457763672,{"date":304,"close":305},"2022-09-16",12.3100004196167,{"date":307,"close":308},"2022-09-23",11.010000228881836,{"date":310,"close":311},"2022-09-30",10.90999984741211,{"date":313,"close":314},"2022-10-07",11.710000038146973,{"date":316,"close":317},"2022-10-14",11.649999618530273,{"date":319,"close":320},"2022-10-21",12.380000114440918,{"date":322,"close":323},"2022-10-28",12.420000076293945,{"date":325,"close":326},"2022-11-04",13.140000343322754,{"date":328,"close":329},"2022-11-11",12.989999771118164,{"date":331,"close":332},"2022-11-18",13.010000228881836,{"date":334,"close":335},"2022-11-25",12.9399995803833,{"date":337,"close":338},"2022-12-02",13,{"date":340,"close":341},"2022-12-09",12,{"date":343,"close":344},"2022-12-16",12.149999618530273,{"date":346,"close":347},"2022-12-23",12.470000267028809,{"date":349,"close":350},"2022-12-30",12.4399995803833,{"date":352,"close":347},"2023-01-06",{"date":354,"close":355},"2023-01-13",12.880000114440918,{"date":357,"close":358},"2023-01-20",13.039999961853027,{"date":360,"close":361},"2023-01-27",13.539999961853027,{"date":363,"close":364},"2023-02-03",13.380000114440918,{"date":366,"close":364},"2023-02-10",{"date":368,"close":369},"2023-02-17",13.399999618530273,{"date":371,"close":372},"2023-02-24",13.699999809265137,{"date":374,"close":375},"2023-03-03",14.079999923706055,{"date":377,"close":378},"2023-03-10",13.34000015258789,{"date":380,"close":381},"2023-03-17",12.260000228881836,{"date":383,"close":384},"2023-03-24",12.180000305175781,{"date":386,"close":387},"2023-03-31",13.119999885559082,{"date":389,"close":390},"2023-04-06",13.550000190734863,{"date":392,"close":393},"2023-04-14",13.680000305175781,{"date":395,"close":396},"2023-04-21",13.770000457763672,{"date":398,"close":369},"2023-04-28",{"date":400,"close":401},"2023-05-05",13.5,{"date":403,"close":404},"2023-05-12",13.260000228881836,{"date":406,"close":407},"2023-05-19",14.0600004196167,{"date":409,"close":410},"2023-05-26",14.300000190734863,{"date":412,"close":413},"2023-06-02",14.170000076293945,{"date":415,"close":416},"2023-06-09",14.239999771118164,{"date":418,"close":419},"2023-06-16",14.020000457763672,{"date":421,"close":422},"2023-06-23",13.819999694824219,{"date":424,"close":425},"2023-06-30",14.829999923706055,{"date":427,"close":428},"2023-07-07",15.020000457763672,{"date":430,"close":431},"2023-07-14",15.09000015258789,{"date":433,"close":434},"2023-07-21",15.670000076293945,{"date":436,"close":437},"2023-07-28",15.529999732971191,{"date":439,"close":440},"2023-08-04",15.649999618530273,{"date":442,"close":443},"2023-08-11",15.890000343322754,{"date":445,"close":446},"2023-08-18",15.869999885559082,{"date":448,"close":449},"2023-08-25",15.970000267028809,{"date":451,"close":452},"2023-09-01",16.190000534057617,{"date":454,"close":455},"2023-09-08",15.619999885559082,{"date":457,"close":449},"2023-09-15",{"date":459,"close":460},"2023-09-22",16.610000610351562,{"date":462,"close":463},"2023-09-29",16.1200008392334,{"date":465,"close":466},"2023-10-06",15.050000190734863,{"date":468,"close":469},"2023-10-13",15.960000038146973,{"date":471,"close":472},"2023-10-20",16.1299991607666,{"date":474,"close":475},"2023-10-27",15.640000343322754,{"date":477,"close":478},"2023-11-03",16.239999771118164,{"date":480,"close":481},"2023-11-10",15.75,{"date":483,"close":469},"2023-11-17",{"date":485,"close":486},"2023-11-24",15.979999542236328,{"date":488,"close":489},"2023-12-01",16.34000015258789,{"date":491,"close":492},"2023-12-08",15.359999656677246,{"date":494,"close":495},"2023-12-15",15.289999961853027,{"date":497,"close":498},"2023-12-22",15.899999618530273,{"date":500,"close":501},"2023-12-29",15.949999809265137,{"date":503,"close":504},"2024-01-05",16.15999984741211,{"date":506,"close":507},"2024-01-12",16.520000457763672,{"date":509,"close":510},"2024-01-19",16.43000030517578,{"date":512,"close":513},"2024-01-26",17.040000915527344,{"date":515,"close":516},"2024-02-02",16.020000457763672,{"date":518,"close":519},"2024-02-09",16.209999084472656,{"date":521,"close":522},"2024-02-16",16.8799991607666,{"date":524,"close":525},"2024-02-23",17.1299991607666,{"date":527,"close":528},"2024-03-01",17.309999465942383,{"date":530,"close":531},"2024-03-08",17.43000030517578,{"date":533,"close":531},"2024-03-15",{"date":535,"close":536},"2024-03-22",17.81999969482422,{"date":538,"close":539},"2024-03-28",18.25,{"date":541,"close":542},"2024-04-05",19.299999237060547,{"date":544,"close":545},"2024-04-12",18.760000228881836,{"date":547,"close":545},"2024-04-19",{"date":549,"close":545},"2024-04-26",{"date":551,"close":552},"2024-05-03",18.399999618530273,{"date":554,"close":555},"2024-05-10",18.459999084472656,{"date":557,"close":552},"2024-05-17",{"date":559,"close":560},"2024-05-24",18.049999237060547,{"date":562,"close":563},"2024-05-31",18.010000228881836,{"date":565,"close":566},"2024-06-07",17.850000381469727,{"date":568,"close":569},"2024-06-14",17.399999618530273,{"date":571,"close":572},"2024-06-21",17.889999389648438,{"date":574,"close":575},"2024-06-28",18.81999969482422,{"date":577,"close":578},"2024-07-05",19.450000762939453,{"date":580,"close":581},"2024-07-12",19.350000381469727,{"date":583,"close":584},"2024-07-19",19.729999542236328,{"date":586,"close":587},"2024-07-26",19.3700008392334,{"date":589,"close":552},"2024-08-02",{"date":591,"close":592},"2024-08-09",18.420000076293945,{"date":594,"close":595},"2024-08-16",18.719999313354492,{"date":597,"close":598},"2024-08-23",19.049999237060547,{"date":600,"close":601},"2024-08-30",19.200000762939453,{"date":603,"close":604},"2024-09-06",18.649999618530273,{"date":606,"close":607},"2024-09-13",18.729999542236328,{"date":609,"close":610},"2024-09-20",18.920000076293945,{"date":612,"close":613},"2024-09-27",18.610000610351562,{"date":615,"close":616},"2024-10-04",18.850000381469727,{"date":618,"close":619},"2024-10-11",18.8700008392334,{"date":621,"close":622},"2024-10-18",18.40999984741211,{"date":624,"close":625},"2024-10-25",17.920000076293945,{"date":627,"close":628},"2024-11-01",17.329999923706055,{"date":630,"close":631},"2024-11-08",18.270000457763672,{"date":633,"close":634},"2024-11-15",18.229999542236328,{"date":636,"close":637},"2024-11-22",19.25,{"date":639,"close":640},"2024-11-29",20.020000457763672,{"date":642,"close":643},"2024-12-06",19.579999923706055,{"date":645,"close":646},"2024-12-13",19.1299991607666,{"date":648,"close":649},"2024-12-20",18.200000762939453,{"date":651,"close":652},"2024-12-27",18.1299991607666,{"date":654,"close":655},"2025-01-03",18.520000457763672,{"date":657,"close":658},"2025-01-10",20.010000228881836,{"date":660,"close":661},"2025-01-17",21.43000030517578,{"date":663,"close":664},"2025-01-24",21.760000228881836,{"date":666,"close":667},"2025-01-31",21.149999618530273,{"date":669,"close":670},"2025-02-07",20.729999542236328,{"date":672,"close":673},"2025-02-14",21.100000381469727,{"date":675,"close":676},"2025-02-21",21.68000030517578,{"date":678,"close":679},"2025-02-28",21.600000381469727,{"date":681,"close":682},"2025-03-07",20.700000762939453,{"date":684,"close":673},"2025-03-14",{"date":686,"close":687},"2025-03-21",21.34000015258789,{"date":689,"close":690},"2025-03-28",21.510000228881836,{"date":692,"close":693},"2025-04-04",18.65999984741211,{"date":695,"close":696},"2025-04-11",17.8700008392334,{"date":698,"close":699},"2025-04-17",18.93000030517578,{"date":701,"close":702},"2025-04-25",19.389999389648438,{"date":704,"close":705},"2025-05-02",17.770000457763672,{"date":707,"close":708},"2025-05-09",17.739999771118164,{"date":710,"close":622},"2025-05-16",{"date":712,"close":713},"2025-05-23",17.809999465942383,{"date":715,"close":716},"2025-05-30",17.600000381469727,{"date":718,"close":719},"2025-06-06",18.56999969482422,{"date":721,"close":601},"2025-06-13",{"date":723,"close":724},"2025-06-20",19.65999984741211,{"date":726,"close":587},"2025-06-27",{"date":728,"close":729},"2025-07-03",19.540000915527344,{"date":731,"close":732},"2025-07-11",19.799999237060547,{"date":734,"close":658},"2025-07-18",{"date":736,"close":737},"2025-07-25",19.81999969482422,{"date":739,"close":740},"2025-08-01",19.239999771118164,{"date":742,"close":740},"2025-08-08",{"date":744,"close":745},"2025-08-15",18.829999923706055,{"date":747,"close":748},"2025-08-22",18.959999084472656,{"date":750,"close":751},"2025-08-27",19.010000228881836,{"date":753,"close":740},"2025-08-28",{"date":755,"close":542},"2025-08-29",{"date":757,"close":751},"2025-09-02",{"date":759,"close":545},"2025-09-03",{"date":761,"close":762},"2025-09-04",18.75,{"date":764,"close":592},"2025-09-05",{"date":766,"close":622},"2025-09-08",{"date":768,"close":769},"2025-09-09",18.510000228881836,{"date":771,"close":772},"2025-09-10",18.579999923706055,{"date":774,"close":775},"2025-09-11",18.639999389648438,{"date":777,"close":778},"2025-09-12",18.700000762939453,{"date":780,"close":781},"2025-09-15",18.600000381469727,{"date":783,"close":784},"2025-09-16",18.670000076293945,{"date":786,"close":693},"2025-09-17",{"date":788,"close":719},"2025-09-18",{"date":790,"close":791},"2025-09-19",18.280000686645508,{"date":793,"close":794},"2025-09-22",18.1200008392334,{"date":796,"close":797},"2025-09-23",18.43000030517578,{"date":799,"close":699},"2025-09-24",{"date":801,"close":802},"2025-09-25",18.799999237060547,{"date":804,"close":805},"2025-09-26",18.84000015258789,{"date":807,"close":808},"2025-09-29",18.3799991607666,{"date":810,"close":811},"2025-09-30",18.239999771118164,{"date":813,"close":814},"2025-10-01",18.299999237060547,{"date":816,"close":817},"2025-10-02",18.209999084472656,{"date":819,"close":820},"2025-10-03",18.06999969482422,{"date":822,"close":823},"2025-10-06",17.93000030517578,{"date":825,"close":826},"2025-10-07",17.84000015258789,{"date":828,"close":716},"2025-10-08",{"date":830,"close":831},"2025-10-09",17.209999084472656,{"date":833,"close":834},"2025-10-10",16.850000381469727,{"date":836,"close":837},"2025-10-13",17,{"date":839,"close":522},"2025-10-14",{"date":841,"close":842},"2025-10-15",17.149999618530273,{"date":844,"close":845},"2025-10-16",16.940000534057617,{"date":847,"close":848},"2025-10-17",16.889999389648438,{"date":850,"close":851},"2025-10-20",17.09000015258789,{"date":853,"close":854},"2025-10-21",17.3799991607666,{"date":856,"close":857},"2025-10-22",17.459999084472656,{"date":859,"close":713},"2025-10-23",{"date":861,"close":862},"2025-10-24",17.6299991607666,{"date":864,"close":865},"2025-10-27",17.719999313354492,{"date":867,"close":868},"2025-10-28",17.670000076293945,{"date":870,"close":871},"2025-10-29",17.68000030517578,{"date":873,"close":708},"2025-10-30",{"date":875,"close":876},"2025-10-31",17.270000457763672,{"date":878,"close":879},"2025-11-03",17.170000076293945,{"date":881,"close":882},"2025-11-04",17.34000015258789,{"date":884,"close":885},"2025-11-05",17.190000534057617,{"date":887,"close":888},"2025-11-06",17.25,{"date":890,"close":891},"2025-11-07",17.520000457763672,{"date":893,"close":862},"2025-11-10",{"date":895,"close":896},"2025-11-11",17.639999389648438,{"date":898,"close":899},"2025-11-12",17.450000762939453,{"date":901,"close":902},"2025-11-13",17.510000228881836,{"date":904,"close":905},"2025-11-14",17.860000610351562,{"date":907,"close":908},"2025-11-17",17.760000228881836,{"date":910,"close":566},"2025-11-18",{"date":912,"close":696},"2025-11-19",{"date":914,"close":915},"2025-11-20",17.989999771118164,{"date":917,"close":563},"2025-11-21",{"date":919,"close":920},"2025-11-24",18.190000534057617,{"date":922,"close":555},"2025-11-25",{"date":924,"close":925},"2025-11-26",18.479999542236328,{"date":927,"close":928},"2025-11-28",18.540000915527344,{"date":930,"close":693},"2025-12-01",{"date":932,"close":781},"2025-12-02",{"date":934,"close":619},"2025-12-03",{"date":936,"close":937},"2025-12-04",18.899999618530273,{"date":939,"close":940},"2025-12-05",18.889999389648438,{"date":942,"close":784},"2025-12-08",{"date":944,"close":945},"2025-12-09",18.549999237060547,{"date":947,"close":948},"2025-12-10",18.709999084472656,{"date":950,"close":762},"2025-12-11",{"date":952,"close":805},"2025-12-12",{"date":954,"close":955},"2025-12-15",19.040000915527344,{"date":957,"close":958},"2025-12-16",18.68000030517578,{"date":960,"close":940},"2025-12-17",{"date":962,"close":762},"2025-12-18",{"date":964,"close":778},"2025-12-19",{"date":966,"close":967},"2025-12-22",18.770000457763672,{"date":969,"close":610},"2025-12-23",{"date":971,"close":972},"2025-12-24",18.8799991607666,{"date":974,"close":575},"2025-12-26",{"date":976,"close":802},"2025-12-29",{"date":978,"close":598},"2025-12-30",{"date":980,"close":981},"2025-12-31",19.139999389648438,{"date":983,"close":984},"2026-01-02",19.40999984741211,{"date":986,"close":987},"2026-01-05",19.510000228881836,{"date":989,"close":637},"2026-01-06",{"date":991,"close":601},"2026-01-07",{"date":993,"close":994},"2026-01-08",19.610000610351562,{"date":996,"close":997},"2026-01-09",19.829999923706055,{"date":999,"close":658},"2026-01-12",{"date":1001,"close":1002},"2026-01-13",20.170000076293945,{"date":1004,"close":1005},"2026-01-14",20.25,{"date":1007,"close":1002},"2026-01-15",{"date":1009,"close":1010},"2026-01-16",20.549999237060547,{"date":1012,"close":1013},"2026-01-20",20.280000686645508,{"date":1015,"close":1016},"2026-01-21",20.270000457763672,{"date":1018,"close":1019},"2026-01-22",20.31999969482422,{"date":1021,"close":1022},"2026-01-23",20.329999923706055,{"date":1024,"close":1025},"2026-01-26",20.420000076293945,{"date":1027,"close":1028},"2026-01-27",20.709999084472656,{"date":1030,"close":1031},"2026-01-28",20.860000610351562,{"date":1033,"close":1034},"2026-01-29",20.81999969482422,{"date":1036,"close":1037},"2026-01-30",20.479999542236328,{"date":1039,"close":1040},"2026-02-02",20.559999465942383,{"date":1042,"close":1043},"2026-02-03",21.110000610351562,{"date":1045,"close":673},"2026-02-04",{"date":1047,"close":1048},"2026-02-05",21.190000534057617,{"date":1050,"close":1028},"2026-02-06",{"date":1052,"close":1053},"2026-02-09",20.690000534057617,{"date":1055,"close":1056},"2026-02-10",20.8700008392334,{"date":1058,"close":1059},"2026-02-11",21.18000030517578,{"date":1061,"close":1062},"2026-02-12",21.219999313354492,{"date":1064,"close":1065},"2026-02-13",21.59000015258789,{"date":1067,"close":1068},"2026-02-17",21.81999969482422,{"date":1070,"close":1071},"2026-02-18",21.950000762939453,{"date":1073,"close":1074},"2026-02-19",22.079999923706055,{"date":1076,"close":1077},"2026-02-20",22.270000457763672,{"date":1079,"close":1080},"2026-02-23",22.229999542236328,{"date":1082,"close":1083},"2026-02-24",22.020000457763672,{"date":1085,"close":1086},"2026-02-25",21.940000534057617,{"date":1088,"close":1089},"2026-02-26",22.200000762939453,{"date":1091,"close":1092},"2026-02-27",22.540000915527344,{"date":1094,"close":1095},"2026-03-02",22.969999313354492,{"date":1097,"close":1098},"2026-03-03",23.079999923706055,{"date":1100,"close":1101},"2026-03-04",23.450000762939453,{"date":1103,"close":1104},"2026-03-05",23.700000762939453,{"date":1106,"close":1107},"2026-03-06",23.799999237060547,{"date":1109,"close":1110},"2026-03-09",23.59000015258789,{"date":1112,"close":1113},"2026-03-10",22.90999984741211,{"date":1115,"close":1116},"2026-03-11",23.420000076293945,{"date":1118,"close":1119},"2026-03-12",23.040000915527344,{"date":1121,"close":1122},"2026-03-13",23.1200008392334,{"date":1124,"close":1098},"2026-03-16",{"date":1126,"close":1127},"2026-03-17",23.399999618530273,{"date":1129,"close":1130},"2026-03-18",23.329999923706055,{"date":1132,"close":1133},"2026-03-19",23.709999084472656,{"date":1135,"close":1136},"2026-03-20",23.670000076293945,{"date":1138,"close":1139},"2026-03-23",23.75,{"date":1141,"close":1142},"2026-03-24",24.139999389648438,{"date":1144,"close":1145},"2026-03-25",24.06999969482422,{"date":1147,"close":1148},"2026-03-26",24.440000534057617,{"date":1150,"close":1151},"2026-03-27",24.459999084472656,{"date":1153,"close":1154},"2026-03-30",24.420000076293945,{"date":1156,"close":1157},"2026-03-31",24.280000686645508,{"date":1159,"close":1160},"2026-04-01",23.719999313354492,{"date":1162,"close":1163},"2026-04-02",24.059999465942383,{"date":1165,"close":1166},"2026-04-06",23.81999969482422,{"date":1168,"close":1169},"2026-04-07",24.15999984741211,{"date":1171,"close":1172},"2026-04-08",23.489999771118164,{"date":1174,"close":1175},"2026-04-09",23.610000610351562,{"date":1177,"close":1178},"2026-04-10",23.579999923706055,{"date":1180,"close":1178},"2026-04-13",{"date":1182,"close":1183},"2026-04-14",23.360000610351562,{"date":1185,"close":1186},"2026-04-15",23.31999969482422,{"date":1188,"close":1186},"2026-04-16",{"date":1190,"close":1191},"2026-04-17",22.690000534057617,{"date":1193,"close":1191},"2026-04-20",{"date":1195,"close":1196},"2026-04-21",22.84000015258789,{"date":1198,"close":1199},"2026-04-22",22.940000534057617,{"date":1201,"close":1202},"2026-04-23",23.1299991607666,{"date":1204,"close":1205},"2026-04-24",23.149999618530273,{"date":1207,"close":1208},"2026-04-27",23.389999389648438,{"date":1210,"close":1139},"2026-04-28",{"date":1212,"close":1213},"2026-04-29",24.190000534057617,{"date":1215,"close":1216},"2026-04-30",24.450000762939453,{"date":1218,"close":1166},"2026-05-01",{"date":1220,"close":1221},"2026-05-04",24.229999542236328,{"date":1223,"close":1224},"2026-05-05",24.209999084472656,{"date":1226,"close":1227},"2026-05-06",23.639999389648438,{"date":1229,"close":1230},"2026-05-07",23.6299991607666,{"date":1232,"close":1233},"2026-05-08",23.190000534057617,{"date":1235,"close":1236},"2026-05-11",23.510000228881836,{"date":1238,"close":1239},"2026-05-12",23.459999084472656,{"date":1241,"close":1236},"2026-05-13",{"date":1243,"close":1244},"2026-05-14",24.1200008392334,{"date":1246,"close":1247},"2026-05-15",24.559999465942383,{"date":1249,"close":1250},"2026-05-18",24.8700008392334,{"date":1252,"close":1253},"2026-05-19",25.329999923706055,{"date":1255,"close":1256},"2026-05-20",25.1200008392334,{"date":1258,"close":1259},"2026-05-21",25.510000228881836,{"date":1261,"close":1262},"2026-05-22",25.950000762939453,{"date":1264,"close":1259},"2026-05-26",{"date":1266,"close":1267},"2026-05-27",24.8799991607666,{"date":1269,"close":1270},"2026-05-28",24.700000762939453,{"date":1272,"close":1273},"2026-05-29",24.350000381469727,{"date":1275,"close":1276},"2026-06-01",24.780000686645508,{"date":1278,"close":1279},"2026-06-02",24.899999618530273,{"date":1281,"close":1282},"2026-06-03",24.829999923706055,{"date":1284,"close":1285},"2026-06-04",24.790000915527344,{"date":1287,"close":1151},"2026-06-05",{"date":1289,"close":1290},"2026-06-08",24.6299991607666,{"date":1292,"close":1273},"2026-06-09",{"date":1294,"close":1290},"2026-06-10",{"date":1296,"close":1297},"2026-06-11",24.389999389648438,{"date":1299,"close":1300},"2026-06-12",24.3799991607666,{"date":1302,"close":1303},"2026-06-15",23.8799991607666,{"date":1305,"close":1306},"2026-06-16",23.690000534057617,{"date":1308,"close":1309},"2026-06-17",23.5,{"date":1311,"close":1312},"2026-06-18",23.25,{"date":1314,"close":1315},"2026-06-22",23.350000381469727,{"date":1317,"close":1318},"2026-06-23",23.829999923706055,{"date":1320,"close":1321},"2026-06-24",23.40999984741211,{"date":1323,"close":1324},"2026-06-25",23.530000686645508,{"date":1326,"close":1327},"2026-06-26",23.760000228881836,{"date":1329,"close":1330},"2026-06-29",24.100000381469727,{"date":1332,"close":1333},"2026-06-30",24.270000457763672,{"date":1335,"close":1142},"2026-07-01",{"date":1337,"close":1338},"2026-07-02",24.43000030517578,{"date":1340,"close":1341},"2026-07-06",24.170000076293945,{"date":1343,"close":1344},"2026-07-07",24.649999618530273,{"date":1346,"close":1347},"2026-07-08",24.950000762939453,{"date":1349,"close":1350},"2026-07-09",24.670000076293945,{"date":1352,"close":1353},"2026-07-10",24.75,{"date":1355,"close":1356},"2026-07-13",25.239999771118164,{"date":1358,"close":1359},"2026-07-14",25.309999465942383,{"date":1361,"close":1362},"2026-07-15",25.100000381469727,{"date":1364,"close":1365},"2026-07-16",25.479999542236328,{"date":1367,"close":1368},"2026-07-17",25.610000610351562,{"date":1370,"close":1371},"2026-07-20",25.93000030517578,{"date":1373,"close":1374},"2026-07-21",25.979999542236328,{"date":1376,"close":1377},"2026-07-22",26.209999084472656,{"date":1379,"close":1380},"2026-07-23",26.510000228881836,{"date":1382,"close":1383},"2026-07-24",26.450000762939453,{"date":1385,"close":1386},"2026-07-27",26.09000015258789,{"date":1388,"close":1389},"2026-07-28",26.270000457763672,{"date":1391,"close":1392},"2026-07-29",26.65999984741211,{"date":1394,"close":1395},"2026-07-30",26.59000015258789,{"date":114,"close":1397},26.329999923706055,{"date":1399,"close":1400},"2026-08-03",26,{"date":1402,"close":1403},"2026-08-04",25.450000762939453,{"date":1405,"close":1406},"2026-08-05",25.079999923706055,{"date":1408,"close":1409},"2026-08-06",25.3799991607666,{"date":1411,"close":1412},"2026-08-07",24.739999771118164,{"date":1414,"close":1415},"2026-08-10",25.149999618530273,{"date":1417,"close":1415},"2026-08-12",{"date":38,"close":1419},25.489999771118164,{"date":46,"close":1421},25.84000015258789,{"date":1423,"close":1424},"2026-08-17",25.790000915527344,{"date":1426,"close":1427},"2026-08-18",26.299999237060547,{"date":1429,"close":1430},"2026-08-19",26.094999313354492,{"date":1432,"close":1433},"2026-08-20",26.799999237060547,{"date":1435,"close":1436},"2026-08-21",26.84000015258789,{"date":1438,"close":1439},"2026-08-24",27.270000457763672,{"date":1441,"close":1442},"2026-08-25",27.15999984741211,{"date":1444,"close":1445},"2026-08-26",28.1299991607666,{"date":1447,"close":1448},"2026-08-27",28.030000686645508,{"date":112,"close":1450},27.969999313354492,{"count":116,"fetchedAt":1452,"source":107},"2026-08-31T17:09:37.915Z",1788196177758]