[{"data":1,"prerenderedAt":1529},["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-PAM":25,"$faIAqN_qCeK-xYzA2zzOgI-Da-vCMLSsDvMNTGB6SnAE":26,"ticker-mcap-PAM":138,"ticker-profile-PAM":147,"ticker-earnings-PAM":160,"ticker-congress-PAM":164,"i-lucide:info":1527},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1469395","Pampa Energy Inc.","Energy","PAM",[34,52,60,74,82,96,105],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-07-08T18:27:55.000Z","0002022936-26-000011-0","Mindlin Marcos Marcelo","","D",3.406,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022936\u002F000202293626000011\u002F0002022936-26-000011-index.htm",1502000,21555667,5115812,"S","2026-07-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},11,"2026-06-26T20:45:24.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58,"intentLabel":47,"signalQuality":48,"insiderHistory":59},"0002022936-26-000011-1",3.545,1500000,20055667,5317500,"2026-07-08",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":70,"insiderHistory":71},"0002022936-26-000009-0",3.355,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022936\u002F000202293626000009\u002F0002022936-26-000009-index.htm",739178,22386151,2479942.19,"P","2026-06-24","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},35,"2026-05-21T20:58:50.000Z",{"cik":29,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":63,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":67,"transactionDate":80,"intentLabel":69,"signalQuality":70,"insiderHistory":81},"0002022936-26-000009-1",3.365,383600,22769751,1290814,"2026-06-25",{"daysSinceLastFiling":72,"isFirstFiling":6,"priorFilingDate":73},{"cik":29,"filedAt":83,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92,"intentLabel":47,"signalQuality":48,"insiderHistory":93},"2026-06-05T20:58:47.000Z","0002028916-26-000008-0","Mindlin Damian Miguel","Vicepresident",3.553,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028916\u002F000202891626000008\u002F0002028916-26-000008-index.htm",555000,12541870,1971915,"2026-06-03",{"daysSinceLastFiling":94,"isFirstFiling":6,"priorFilingDate":95},3,"2026-06-02T19:48:17.000Z",{"cik":29,"filedAt":95,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103,"intentLabel":47,"signalQuality":48,"insiderHistory":104},"0002028916-26-000007-0",3.69,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2028916\u002F000202891626000007\u002F0002028916-26-000007-index.htm",814000,13096870,3003660,"2026-06-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":73,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112,"intentLabel":47,"signalQuality":48,"insiderHistory":113},"0002022936-26-000007-0",3.481,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2022936\u002F000202293626000007\u002F0002022936-26-000007-index.htm",1800000,24971973,6265800,"2026-05-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"VST","Vistra Corp.",{"ticker":120,"issuerName":121},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":123,"issuerName":124},"CVX","CHEVRON CORP",{"ticker":126,"issuerName":127},"EPD","ENTERPRISE PRODUCTS PARTNERS L.P.",{"ticker":129,"issuerName":130},"WES","Western Midstream Partners, LP",{"ticker":132,"issuerName":133},"DVN","DEVON ENERGY CORP\u002FDE",{"count":135,"fetchedAt":136,"source":137},7,"2026-07-09T04:04:14.383Z","sqlite",{"data":139,"meta":144},{"value":140,"quality":141,"closeDate":142,"ageDays":143},112072334287.82886,"fresh","2026-07-07",2,{"count":145,"fetchedAt":146,"source":137},1,"2026-07-09T04:04:14.384Z",{"data":148,"meta":159},{"ticker":32,"ceo":149,"industry":150,"fullTimeEmployees":151,"ipoDate":152,"country":153,"state":25,"city":154,"website":155,"exchangeShort":25,"marketCap":25,"beta":156,"range52w":157,"fetchedAt":158},"Gustavo Mariani","Independent Power Producers",2013,"2009-10-09","AR","Buenos Aires","https:\u002F\u002Fwww.pampaenergia.com",-0.196,"54.95-94.5","2026-05-30T21:00:26.165Z",{"count":145,"fetchedAt":146,"source":137},{"data":161,"meta":163},{"ticker":32,"points":162},[],{"count":145,"fetchedAt":146,"source":137},{"data":165,"meta":1525},{"congressTrades":166,"insiderTrades":167,"priceHistory":175,"ticker":32},[],[168,169,170,171,172,173,174],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":58},{"cik":29,"filedAt":51,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":51,"filingId":75,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":63,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":67,"transactionDate":80},{"cik":29,"filedAt":83,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":45,"transactionDate":92},{"cik":29,"filedAt":95,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":39,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":45,"transactionDate":103},{"cik":29,"filedAt":73,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":45,"transactionDate":112},[176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,307,310,313,316,319,321,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,502,505,508,511,514,517,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,976,979,982,985,988,991,994,997,1000,1003,1005,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1444,1447,1450,1453,1456,1459,1461,1464,1465,1467,1469,1472,1475,1478,1480,1483,1486,1488,1491,1494,1496,1499,1501,1504,1506,1508,1511,1513,1516,1517,1520,1523],{"date":177,"close":178},"2021-07-16",15.720000267028809,{"date":180,"close":181},"2021-07-23",16.100000381469727,{"date":183,"close":184},"2021-07-30",15.510000228881836,{"date":186,"close":187},"2021-08-06",15.5,{"date":189,"close":190},"2021-08-13",16.600000381469727,{"date":192,"close":193},"2021-08-20",15.520000457763672,{"date":195,"close":196},"2021-08-27",17.489999771118164,{"date":198,"close":199},"2021-09-03",16.989999771118164,{"date":201,"close":202},"2021-09-10",16.649999618530273,{"date":204,"close":205},"2021-09-17",17.649999618530273,{"date":207,"close":208},"2021-09-24",16.350000381469727,{"date":210,"close":211},"2021-10-01",17.440000534057617,{"date":213,"close":214},"2021-10-08",18.149999618530273,{"date":216,"close":217},"2021-10-15",19.56999969482422,{"date":219,"close":220},"2021-10-22",20.110000610351562,{"date":222,"close":223},"2021-10-29",18.329999923706055,{"date":225,"close":226},"2021-11-05",18.100000381469727,{"date":228,"close":229},"2021-11-12",18.540000915527344,{"date":231,"close":232},"2021-11-19",17.75,{"date":234,"close":235},"2021-11-26",16.799999237060547,{"date":237,"close":238},"2021-12-03",18.479999542236328,{"date":240,"close":241},"2021-12-10",18.600000381469727,{"date":243,"close":244},"2021-12-17",18.739999771118164,{"date":246,"close":247},"2021-12-23",19.729999542236328,{"date":249,"close":250},"2021-12-31",21.110000610351562,{"date":252,"close":253},"2022-01-07",19.15999984741211,{"date":255,"close":256},"2022-01-14",19.479999542236328,{"date":258,"close":259},"2022-01-21",18.579999923706055,{"date":261,"close":262},"2022-01-28",19.440000534057617,{"date":264,"close":265},"2022-02-04",19.229999542236328,{"date":267,"close":268},"2022-02-11",20.309999465942383,{"date":270,"close":271},"2022-02-18",20.299999237060547,{"date":273,"close":274},"2022-02-25",21.600000381469727,{"date":276,"close":277},"2022-03-04",23.93000030517578,{"date":279,"close":280},"2022-03-11",22.850000381469727,{"date":282,"close":283},"2022-03-18",21.450000762939453,{"date":285,"close":286},"2022-03-25",22.90999984741211,{"date":288,"close":289},"2022-04-01",24.06999969482422,{"date":291,"close":292},"2022-04-08",24.149999618530273,{"date":294,"close":295},"2022-04-14",24.889999389648438,{"date":297,"close":298},"2022-04-22",22.59000015258789,{"date":300,"close":301},"2022-04-29",21.56999969482422,{"date":303,"close":304},"2022-05-06",20.469999313354492,{"date":306,"close":283},"2022-05-13",{"date":308,"close":309},"2022-05-20",21.479999542236328,{"date":311,"close":312},"2022-05-27",23.959999084472656,{"date":314,"close":315},"2022-06-03",23.559999465942383,{"date":317,"close":318},"2022-06-10",21.149999618530273,{"date":320,"close":247},"2022-06-17",{"date":322,"close":247},"2022-06-24",{"date":324,"close":325},"2022-07-01",21.360000610351562,{"date":327,"close":328},"2022-07-08",20.959999084472656,{"date":330,"close":331},"2022-07-15",21.040000915527344,{"date":333,"close":334},"2022-07-22",20.43000030517578,{"date":336,"close":337},"2022-07-29",23.950000762939453,{"date":339,"close":340},"2022-08-05",24.110000610351562,{"date":342,"close":343},"2022-08-12",24.389999389648438,{"date":345,"close":346},"2022-08-19",24.219999313354492,{"date":348,"close":349},"2022-08-26",26.1299991607666,{"date":351,"close":352},"2022-09-02",24.65999984741211,{"date":354,"close":355},"2022-09-09",26.700000762939453,{"date":357,"close":358},"2022-09-16",25.010000228881836,{"date":360,"close":361},"2022-09-23",23.719999313354492,{"date":363,"close":364},"2022-09-30",22.770000457763672,{"date":366,"close":367},"2022-10-07",23.729999542236328,{"date":369,"close":370},"2022-10-14",22.3799991607666,{"date":372,"close":373},"2022-10-21",23.549999237060547,{"date":375,"close":376},"2022-10-28",25.3799991607666,{"date":378,"close":379},"2022-11-04",25.90999984741211,{"date":381,"close":382},"2022-11-11",25.950000762939453,{"date":384,"close":385},"2022-11-18",26.290000915527344,{"date":387,"close":388},"2022-11-25",27.56999969482422,{"date":390,"close":391},"2022-12-02",28.639999389648438,{"date":393,"close":394},"2022-12-09",25.979999542236328,{"date":396,"close":397},"2022-12-16",26.110000610351562,{"date":399,"close":400},"2022-12-23",29.950000762939453,{"date":402,"close":403},"2022-12-30",31.940000534057617,{"date":405,"close":406},"2023-01-06",33.41999816894531,{"date":408,"close":409},"2023-01-13",34.9900016784668,{"date":411,"close":412},"2023-01-20",34.20000076293945,{"date":414,"close":415},"2023-01-27",33.7599983215332,{"date":417,"close":418},"2023-02-03",32.529998779296875,{"date":420,"close":421},"2023-02-10",32.900001525878906,{"date":423,"close":424},"2023-02-17",33.099998474121094,{"date":426,"close":427},"2023-02-24",33.0099983215332,{"date":429,"close":430},"2023-03-03",32.4900016784668,{"date":432,"close":433},"2023-03-10",29.579999923706055,{"date":435,"close":436},"2023-03-17",28.399999618530273,{"date":438,"close":439},"2023-03-24",29,{"date":441,"close":442},"2023-03-31",32.97999954223633,{"date":444,"close":445},"2023-04-06",33.709999084472656,{"date":447,"close":448},"2023-04-14",37.560001373291016,{"date":450,"close":451},"2023-04-21",34.29999923706055,{"date":453,"close":454},"2023-04-28",34.13999938964844,{"date":456,"close":457},"2023-05-05",34.130001068115234,{"date":459,"close":460},"2023-05-12",37.36000061035156,{"date":462,"close":463},"2023-05-19",36.119998931884766,{"date":465,"close":466},"2023-05-26",36.689998626708984,{"date":468,"close":469},"2023-06-02",38.52000045776367,{"date":471,"close":472},"2023-06-09",39.13999938964844,{"date":474,"close":475},"2023-06-16",40.90999984741211,{"date":477,"close":478},"2023-06-23",42.040000915527344,{"date":480,"close":481},"2023-06-30",43.31999969482422,{"date":483,"close":484},"2023-07-07",41.63999938964844,{"date":486,"close":487},"2023-07-14",42.779998779296875,{"date":489,"close":490},"2023-07-21",44.619998931884766,{"date":492,"close":493},"2023-07-28",41.18000030517578,{"date":495,"close":496},"2023-08-04",40.31999969482422,{"date":498,"close":499},"2023-08-11",44.75,{"date":501,"close":499},"2023-08-18",{"date":503,"close":504},"2023-08-25",45.77000045776367,{"date":506,"close":507},"2023-09-01",45.83000183105469,{"date":509,"close":510},"2023-09-08",38.84000015258789,{"date":512,"close":513},"2023-09-15",40.439998626708984,{"date":515,"close":516},"2023-09-22",40.11000061035156,{"date":518,"close":460},"2023-09-29",{"date":520,"close":521},"2023-10-06",37.540000915527344,{"date":523,"close":524},"2023-10-13",39.65999984741211,{"date":526,"close":527},"2023-10-20",41.029998779296875,{"date":529,"close":530},"2023-10-27",38.900001525878906,{"date":532,"close":533},"2023-11-03",38.349998474121094,{"date":535,"close":536},"2023-11-10",35.84000015258789,{"date":538,"close":539},"2023-11-17",37.060001373291016,{"date":541,"close":542},"2023-11-24",45.59000015258789,{"date":544,"close":545},"2023-12-01",45.650001525878906,{"date":547,"close":548},"2023-12-08",47.369998931884766,{"date":550,"close":551},"2023-12-15",48.79999923706055,{"date":553,"close":554},"2023-12-22",50.36000061035156,{"date":556,"close":557},"2023-12-29",49.52000045776367,{"date":559,"close":560},"2024-01-05",48.16999816894531,{"date":562,"close":563},"2024-01-12",46.90999984741211,{"date":565,"close":566},"2024-01-19",47.779998779296875,{"date":568,"close":569},"2024-01-26",49.939998626708984,{"date":571,"close":572},"2024-02-02",48.59000015258789,{"date":574,"close":575},"2024-02-09",44.08000183105469,{"date":577,"close":578},"2024-02-16",42.34000015258789,{"date":580,"close":581},"2024-02-23",44.540000915527344,{"date":583,"close":584},"2024-03-01",42.689998626708984,{"date":586,"close":587},"2024-03-08",39.61000061035156,{"date":589,"close":590},"2024-03-15",39.63999938964844,{"date":592,"close":593},"2024-03-22",43.68000030517578,{"date":595,"close":596},"2024-03-28",43.13999938964844,{"date":598,"close":599},"2024-04-05",46.599998474121094,{"date":601,"close":602},"2024-04-12",45.18000030517578,{"date":604,"close":605},"2024-04-19",43.08000183105469,{"date":607,"close":608},"2024-04-26",44.040000915527344,{"date":610,"close":611},"2024-05-03",48.7400016784668,{"date":613,"close":614},"2024-05-10",47.09000015258789,{"date":616,"close":617},"2024-05-17",47.88999938964844,{"date":619,"close":620},"2024-05-24",45.720001220703125,{"date":622,"close":623},"2024-05-31",49.349998474121094,{"date":625,"close":626},"2024-06-07",43.45000076293945,{"date":628,"close":629},"2024-06-14",47.279998779296875,{"date":631,"close":632},"2024-06-21",43.970001220703125,{"date":634,"close":635},"2024-06-28",44.2599983215332,{"date":637,"close":638},"2024-07-05",45.09000015258789,{"date":640,"close":641},"2024-07-12",46.880001068115234,{"date":643,"close":644},"2024-07-19",46.13999938964844,{"date":646,"close":647},"2024-07-26",46.060001373291016,{"date":649,"close":650},"2024-08-02",42.72999954223633,{"date":652,"close":653},"2024-08-09",50.9900016784668,{"date":655,"close":656},"2024-08-16",52.52000045776367,{"date":658,"close":659},"2024-08-23",51.13999938964844,{"date":661,"close":662},"2024-08-30",54.41999816894531,{"date":664,"close":665},"2024-09-06",56.18000030517578,{"date":667,"close":668},"2024-09-13",59.13999938964844,{"date":670,"close":671},"2024-09-20",61.86000061035156,{"date":673,"close":674},"2024-09-27",58.619998931884766,{"date":676,"close":677},"2024-10-04",63.060001373291016,{"date":679,"close":680},"2024-10-11",64.97000122070312,{"date":682,"close":683},"2024-10-18",67.62999725341797,{"date":685,"close":686},"2024-10-25",68.61000061035156,{"date":688,"close":689},"2024-11-01",66.0199966430664,{"date":691,"close":692},"2024-11-08",70.16000366210938,{"date":694,"close":695},"2024-11-15",76.37999725341797,{"date":697,"close":698},"2024-11-22",84.93000030517578,{"date":700,"close":701},"2024-11-29",85.58999633789062,{"date":703,"close":704},"2024-12-06",87.41999816894531,{"date":706,"close":707},"2024-12-13",89.38999938964844,{"date":709,"close":710},"2024-12-20",85.91999816894531,{"date":712,"close":713},"2024-12-27",88.38999938964844,{"date":715,"close":716},"2025-01-03",93.54000091552734,{"date":718,"close":719},"2025-01-10",94.87999725341797,{"date":721,"close":722},"2025-01-17",86.01000213623047,{"date":724,"close":725},"2025-01-24",85.63999938964844,{"date":727,"close":728},"2025-01-31",89.43000030517578,{"date":730,"close":731},"2025-02-07",80.66999816894531,{"date":733,"close":734},"2025-02-14",80.81999969482422,{"date":736,"close":737},"2025-02-21",80.51000213623047,{"date":739,"close":740},"2025-02-28",76.80999755859375,{"date":742,"close":743},"2025-03-07",79.11000061035156,{"date":745,"close":746},"2025-03-14",82.44000244140625,{"date":748,"close":749},"2025-03-21",82.37999725341797,{"date":751,"close":752},"2025-03-28",79.44999694824219,{"date":754,"close":755},"2025-04-04",68.58000183105469,{"date":757,"close":758},"2025-04-11",69.58999633789062,{"date":760,"close":761},"2025-04-17",78.25,{"date":763,"close":764},"2025-04-25",76.38999938964844,{"date":766,"close":767},"2025-05-02",71.22000122070312,{"date":769,"close":770},"2025-05-09",75.44000244140625,{"date":772,"close":773},"2025-05-16",82.2699966430664,{"date":775,"close":776},"2025-05-23",82.36000061035156,{"date":778,"close":779},"2025-05-30",76.66999816894531,{"date":781,"close":782},"2025-06-06",74.30999755859375,{"date":784,"close":785},"2025-06-13",74.4800033569336,{"date":787,"close":788},"2025-06-20",70.80000305175781,{"date":790,"close":791},"2025-06-27",70.31999969482422,{"date":793,"close":794},"2025-07-03",71.95999908447266,{"date":796,"close":797},"2025-07-07",69.05999755859375,{"date":799,"close":800},"2025-07-08",74.83000183105469,{"date":802,"close":803},"2025-07-09",70.62999725341797,{"date":805,"close":806},"2025-07-10",70.56999969482422,{"date":808,"close":809},"2025-07-11",68.5199966430664,{"date":811,"close":812},"2025-07-14",71.0199966430664,{"date":814,"close":815},"2025-07-15",72.44999694824219,{"date":817,"close":818},"2025-07-16",70.33999633789062,{"date":820,"close":821},"2025-07-17",70.91999816894531,{"date":823,"close":824},"2025-07-18",71.30999755859375,{"date":826,"close":827},"2025-07-21",69.9800033569336,{"date":829,"close":830},"2025-07-22",69.66999816894531,{"date":832,"close":833},"2025-07-23",72.36000061035156,{"date":835,"close":836},"2025-07-24",73.97000122070312,{"date":838,"close":839},"2025-07-25",74.3499984741211,{"date":841,"close":842},"2025-07-28",74.61000061035156,{"date":844,"close":845},"2025-07-29",78.80999755859375,{"date":847,"close":848},"2025-07-30",77.98999786376953,{"date":850,"close":851},"2025-07-31",76.05000305175781,{"date":853,"close":854},"2025-08-01",74.20999908447266,{"date":856,"close":857},"2025-08-04",74.62999725341797,{"date":859,"close":860},"2025-08-05",77.5199966430664,{"date":862,"close":863},"2025-08-06",82.66000366210938,{"date":865,"close":866},"2025-08-07",77.20999908447266,{"date":868,"close":869},"2025-08-08",74.70999908447266,{"date":871,"close":872},"2025-08-11",75.58000183105469,{"date":874,"close":875},"2025-08-12",76.08999633789062,{"date":877,"close":878},"2025-08-13",76.22000122070312,{"date":880,"close":881},"2025-08-14",74.27999877929688,{"date":883,"close":884},"2025-08-15",74.31999969482422,{"date":886,"close":887},"2025-08-18",74.98999786376953,{"date":889,"close":890},"2025-08-19",70.87999725341797,{"date":892,"close":893},"2025-08-20",70.95999908447266,{"date":895,"close":767},"2025-08-21",{"date":897,"close":898},"2025-08-22",70.48999786376953,{"date":900,"close":901},"2025-08-25",66.33999633789062,{"date":903,"close":904},"2025-08-26",67.8499984741211,{"date":906,"close":907},"2025-08-27",66.30000305175781,{"date":909,"close":910},"2025-08-28",67.88999938964844,{"date":912,"close":913},"2025-08-29",67.52999877929688,{"date":915,"close":916},"2025-09-02",65.88999938964844,{"date":918,"close":919},"2025-09-03",65.91999816894531,{"date":921,"close":922},"2025-09-04",68.01000213623047,{"date":924,"close":925},"2025-09-05",67.97000122070312,{"date":927,"close":928},"2025-09-08",56.619998931884766,{"date":930,"close":931},"2025-09-09",58.790000915527344,{"date":933,"close":934},"2025-09-10",62.20000076293945,{"date":936,"close":937},"2025-09-11",62.16999816894531,{"date":939,"close":940},"2025-09-12",59.47999954223633,{"date":942,"close":943},"2025-09-15",59.22999954223633,{"date":945,"close":946},"2025-09-16",61.75,{"date":948,"close":949},"2025-09-17",60.060001373291016,{"date":951,"close":952},"2025-09-18",56.54999923706055,{"date":954,"close":955},"2025-09-19",57.439998626708984,{"date":957,"close":958},"2025-09-22",63.709999084472656,{"date":960,"close":961},"2025-09-23",64.79000091552734,{"date":963,"close":964},"2025-09-24",66.1500015258789,{"date":966,"close":967},"2025-09-25",63.939998626708984,{"date":969,"close":970},"2025-09-26",61.880001068115234,{"date":972,"close":973},"2025-09-29",60.400001525878906,{"date":975,"close":949},"2025-09-30",{"date":977,"close":978},"2025-10-01",58.25,{"date":980,"close":981},"2025-10-02",60.61000061035156,{"date":983,"close":984},"2025-10-03",60.79999923706055,{"date":986,"close":987},"2025-10-06",60.52000045776367,{"date":989,"close":990},"2025-10-07",59.9900016784668,{"date":992,"close":993},"2025-10-08",61.04999923706055,{"date":995,"close":996},"2025-10-09",65.56999969482422,{"date":998,"close":999},"2025-10-10",63.459999084472656,{"date":1001,"close":1002},"2025-10-13",67.87999725341797,{"date":1004,"close":967},"2025-10-14",{"date":1006,"close":919},"2025-10-15",{"date":1008,"close":1009},"2025-10-16",64.80999755859375,{"date":1011,"close":1012},"2025-10-17",63.59000015258789,{"date":1014,"close":1015},"2025-10-20",60.22999954223633,{"date":1017,"close":1018},"2025-10-21",59.29999923706055,{"date":1020,"close":1021},"2025-10-22",60.2400016784668,{"date":1023,"close":1024},"2025-10-23",62.470001220703125,{"date":1026,"close":1027},"2025-10-24",62.619998931884766,{"date":1029,"close":1030},"2025-10-27",77.48999786376953,{"date":1032,"close":1033},"2025-10-28",78.13999938964844,{"date":1035,"close":1036},"2025-10-29",82.45999908447266,{"date":1038,"close":1039},"2025-10-30",80.9800033569336,{"date":1041,"close":1042},"2025-10-31",85.80000305175781,{"date":1044,"close":1045},"2025-11-03",88.58000183105469,{"date":1047,"close":1048},"2025-11-04",87.4800033569336,{"date":1050,"close":1051},"2025-11-05",87.44000244140625,{"date":1053,"close":1054},"2025-11-06",87.0999984741211,{"date":1056,"close":1057},"2025-11-07",86.51000213623047,{"date":1059,"close":1060},"2025-11-10",87.20999908447266,{"date":1062,"close":1063},"2025-11-11",87.62000274658203,{"date":1065,"close":1066},"2025-11-12",89.05999755859375,{"date":1068,"close":1069},"2025-11-13",86.95999908447266,{"date":1071,"close":1072},"2025-11-14",90.06999969482422,{"date":1074,"close":1075},"2025-11-17",87.7699966430664,{"date":1077,"close":1078},"2025-11-18",88.87999725341797,{"date":1080,"close":1081},"2025-11-19",89.30999755859375,{"date":1083,"close":1051},"2025-11-20",{"date":1085,"close":1086},"2025-11-21",85.38999938964844,{"date":1088,"close":1089},"2025-11-24",86.29000091552734,{"date":1091,"close":1092},"2025-11-25",85.86000061035156,{"date":1094,"close":1095},"2025-11-26",88.77999877929688,{"date":1097,"close":1098},"2025-11-28",90.66999816894531,{"date":1100,"close":1101},"2025-12-01",90.20999908447266,{"date":1103,"close":1104},"2025-12-02",89.36000061035156,{"date":1106,"close":1107},"2025-12-03",92.2699966430664,{"date":1109,"close":1110},"2025-12-04",91.1500015258789,{"date":1112,"close":1113},"2025-12-05",90.45999908447266,{"date":1115,"close":1116},"2025-12-08",90.66000366210938,{"date":1118,"close":1119},"2025-12-09",89.5,{"date":1121,"close":1122},"2025-12-10",90.87000274658203,{"date":1124,"close":1125},"2025-12-11",89.88999938964844,{"date":1127,"close":1128},"2025-12-12",88.41000366210938,{"date":1130,"close":1131},"2025-12-15",89.41000366210938,{"date":1133,"close":1134},"2025-12-16",88.4000015258789,{"date":1136,"close":1137},"2025-12-17",87.2300033569336,{"date":1139,"close":1140},"2025-12-18",89,{"date":1142,"close":1143},"2025-12-19",89.6500015258789,{"date":1145,"close":1146},"2025-12-22",88.51000213623047,{"date":1148,"close":1149},"2025-12-23",88.91000366210938,{"date":1151,"close":1152},"2025-12-24",89.31999969482422,{"date":1154,"close":1155},"2025-12-26",89.2300033569336,{"date":1157,"close":1158},"2025-12-29",87.68000030517578,{"date":1160,"close":1161},"2025-12-30",87.58999633789062,{"date":1163,"close":1146},"2025-12-31",{"date":1165,"close":1166},"2026-01-02",88.01000213623047,{"date":1168,"close":1169},"2026-01-05",87.79000091552734,{"date":1171,"close":1172},"2026-01-06",84.20999908447266,{"date":1174,"close":1175},"2026-01-07",81.18000030517578,{"date":1177,"close":1178},"2026-01-08",83.22000122070312,{"date":1180,"close":1181},"2026-01-09",83.45999908447266,{"date":1183,"close":1184},"2026-01-12",82.55000305175781,{"date":1186,"close":1187},"2026-01-13",82.19000244140625,{"date":1189,"close":1190},"2026-01-14",80.33999633789062,{"date":1192,"close":1193},"2026-01-15",78.83999633789062,{"date":1195,"close":1196},"2026-01-16",79.68000030517578,{"date":1198,"close":1199},"2026-01-20",80.91000366210938,{"date":1201,"close":1202},"2026-01-21",83.41999816894531,{"date":1204,"close":1205},"2026-01-22",83.30999755859375,{"date":1207,"close":1208},"2026-01-23",84.08999633789062,{"date":1210,"close":1211},"2026-01-26",85.7300033569336,{"date":1213,"close":1155},"2026-01-27",{"date":1215,"close":1216},"2026-01-28",88.61000061035156,{"date":1218,"close":1219},"2026-01-29",88.48999786376953,{"date":1221,"close":1222},"2026-01-30",86.63999938964844,{"date":1224,"close":1225},"2026-02-02",85.3499984741211,{"date":1227,"close":1228},"2026-02-03",83.9800033569336,{"date":1230,"close":1231},"2026-02-04",83.5199966430664,{"date":1233,"close":1234},"2026-02-05",81.8499984741211,{"date":1236,"close":1237},"2026-02-06",83.1500015258789,{"date":1239,"close":1240},"2026-02-09",83.43000030517578,{"date":1242,"close":1243},"2026-02-10",86,{"date":1245,"close":1246},"2026-02-11",85.83999633789062,{"date":1248,"close":1249},"2026-02-12",81.63999938964844,{"date":1251,"close":1252},"2026-02-13",81.41999816894531,{"date":1254,"close":1255},"2026-02-17",80.23999786376953,{"date":1257,"close":1258},"2026-02-18",79.83999633789062,{"date":1260,"close":1261},"2026-02-19",83.56999969482422,{"date":1263,"close":1264},"2026-02-20",83.04000091552734,{"date":1266,"close":1267},"2026-02-23",80.02999877929688,{"date":1269,"close":1270},"2026-02-24",81.43000030517578,{"date":1272,"close":1175},"2026-02-25",{"date":1274,"close":1275},"2026-02-26",79.30999755859375,{"date":1277,"close":1278},"2026-02-27",77.77999877929688,{"date":1280,"close":1281},"2026-03-02",78.4800033569336,{"date":1283,"close":1284},"2026-03-03",75.26000213623047,{"date":1286,"close":1287},"2026-03-04",77.38999938964844,{"date":1289,"close":1290},"2026-03-05",78.58999633789062,{"date":1292,"close":1293},"2026-03-06",78.94000244140625,{"date":1295,"close":1296},"2026-03-09",79.43000030517578,{"date":1298,"close":1299},"2026-03-10",82.91000366210938,{"date":1301,"close":1302},"2026-03-11",84.69999694824219,{"date":1304,"close":1305},"2026-03-12",82.30999755859375,{"date":1307,"close":1308},"2026-03-13",81.02999877929688,{"date":1310,"close":1311},"2026-03-16",80.20999908447266,{"date":1313,"close":1314},"2026-03-17",84.29000091552734,{"date":1316,"close":1317},"2026-03-18",85.2300033569336,{"date":1319,"close":1320},"2026-03-19",86.61000061035156,{"date":1322,"close":1323},"2026-03-20",84.0999984741211,{"date":1325,"close":1326},"2026-03-23",83.6500015258789,{"date":1328,"close":1329},"2026-03-24",84.88999938964844,{"date":1331,"close":1332},"2026-03-25",85.8499984741211,{"date":1334,"close":1335},"2026-03-26",84.22000122070312,{"date":1337,"close":1338},"2026-03-27",83.91999816894531,{"date":1340,"close":1341},"2026-03-30",86.8499984741211,{"date":1343,"close":1344},"2026-03-31",88.5,{"date":1346,"close":1347},"2026-04-01",87.18000030517578,{"date":1349,"close":1350},"2026-04-02",89.25,{"date":1352,"close":1353},"2026-04-06",88.4800033569336,{"date":1355,"close":1356},"2026-04-07",87.77999877929688,{"date":1358,"close":1359},"2026-04-08",87.75,{"date":1361,"close":1362},"2026-04-09",86.5999984741211,{"date":1364,"close":1365},"2026-04-10",87.27999877929688,{"date":1367,"close":1368},"2026-04-13",86.70999908447266,{"date":1370,"close":1371},"2026-04-14",83.3499984741211,{"date":1373,"close":1374},"2026-04-15",82.08999633789062,{"date":1376,"close":1184},"2026-04-16",{"date":1378,"close":1379},"2026-04-17",80.80999755859375,{"date":1381,"close":1382},"2026-04-20",81.93000030517578,{"date":1384,"close":1385},"2026-04-21",83.01000213623047,{"date":1387,"close":863},"2026-04-22",{"date":1389,"close":1390},"2026-04-23",82.9000015258789,{"date":1392,"close":1393},"2026-04-24",80.55999755859375,{"date":1395,"close":1396},"2026-04-27",80.5999984741211,{"date":1398,"close":1399},"2026-04-28",82.16000366210938,{"date":1401,"close":1402},"2026-04-29",82.79000091552734,{"date":1404,"close":1405},"2026-04-30",82.87000274658203,{"date":1407,"close":1408},"2026-05-01",79.25,{"date":1410,"close":1411},"2026-05-04",80.41000366210938,{"date":1413,"close":1414},"2026-05-05",78.7699966430664,{"date":1416,"close":1417},"2026-05-06",83.4000015258789,{"date":1419,"close":1420},"2026-05-07",82.5,{"date":1422,"close":1423},"2026-05-08",78.72000122070312,{"date":1425,"close":1426},"2026-05-11",81.9000015258789,{"date":1428,"close":1429},"2026-05-12",82.4000015258789,{"date":1431,"close":1432},"2026-05-13",79.94999694824219,{"date":1434,"close":1435},"2026-05-14",80.25,{"date":1437,"close":1438},"2026-05-15",79.36000061035156,{"date":1440,"close":1441},"2026-05-18",82.7699966430664,{"date":112,"close":1443},82.41000366210938,{"date":1445,"close":1446},"2026-05-20",79.44000244140625,{"date":1448,"close":1449},"2026-05-21",81.70999908447266,{"date":1451,"close":1452},"2026-05-22",80.68000030517578,{"date":1454,"close":1455},"2026-05-26",81.08000183105469,{"date":1457,"close":1458},"2026-05-27",83.61000061035156,{"date":1460,"close":1208},"2026-05-28",{"date":1462,"close":1463},"2026-05-29",85.25,{"date":103,"close":1063},{"date":1466,"close":1211},"2026-06-02",{"date":92,"close":1468},84.1500015258789,{"date":1470,"close":1471},"2026-06-04",84.52999877929688,{"date":1473,"close":1474},"2026-06-05",81.91999816894531,{"date":1476,"close":1477},"2026-06-08",82.47000122070312,{"date":1479,"close":1184},"2026-06-09",{"date":1481,"close":1482},"2026-06-10",83.5999984741211,{"date":1484,"close":1485},"2026-06-11",88.33000183105469,{"date":1487,"close":1353},"2026-06-12",{"date":1489,"close":1490},"2026-06-15",87,{"date":1492,"close":1493},"2026-06-16",85.72000122070312,{"date":1495,"close":1243},"2026-06-17",{"date":1497,"close":1498},"2026-06-18",86.58000183105469,{"date":1500,"close":1471},"2026-06-22",{"date":1502,"close":1503},"2026-06-23",82.44999694824219,{"date":68,"close":1505},79.88999938964844,{"date":80,"close":1507},79.93000030517578,{"date":1509,"close":1510},"2026-06-26",80.77999877929688,{"date":1512,"close":1426},"2026-06-29",{"date":1514,"close":1515},"2026-06-30",82.12999725341797,{"date":46,"close":1432},{"date":1518,"close":1519},"2026-07-02",80.58000183105469,{"date":1521,"close":1522},"2026-07-06",82.3499984741211,{"date":142,"close":1524},82.43000030517578,{"count":145,"fetchedAt":1526,"source":137},"2026-07-09T04:04:14.394Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1528},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1783569854339]