[{"data":1,"prerenderedAt":1527},["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-PEG":25,"$fh8Z0HAXvYtPog6KpE33xsRD2lPSVj3BIJwLGfGaVjfM":26,"ticker-mcap-PEG":157,"ticker-profile-PEG":167,"ticker-earnings-PEG":181,"ticker-congress-PEG":185,"i-lucide:info":1525},{"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":153},{"identity":28,"transactions":33,"sectorSlug":133,"relatedTickers":134},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"788784","PUBLIC SERVICE ENTERPRISE GROUP INC","Energy","PEG",[34,53,67,77,87,99,104,112,121],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-02T00:00:00.000Z","0001225208-26-006359-0","4","LaRossa Ralph A","Chair, President and CEO","D",80.5109,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377477\u002F000122520826006359\u002F0001225208-26-006359-index.htm",2083,285148.9713,167704.2047,"S","2026-07-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},30,"2026-06-02T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"2026-06-26T00:00:00.000Z","0001225208-26-006199-0","Hanemann Kim C","President and COO - PSE&G",82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666464\u002F000122520826006199\u002F0001225208-26-006199-index.htm",3035,98814.649,248870,"2026-06-24",{"daysSinceLastFiling":65,"isFirstFiling":6,"priorFilingDate":66},108,"2026-03-10T00:00:00.000Z",{"cik":29,"filedAt":52,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73,"intentLabel":48,"signalQuality":49,"insiderHistory":74},"0001225208-26-005746-0",77.0139,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377477\u002F000122520826005746\u002F0001225208-26-005746-index.htm",287231.9713,160419.9537,"2026-06-01",{"daysSinceLastFiling":75,"isFirstFiling":6,"priorFilingDate":76},28,"2026-05-05T00:00:00.000Z",{"cik":29,"filedAt":76,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":43,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83,"intentLabel":48,"signalQuality":49,"insiderHistory":84},"0001225208-26-004926-0",81.2061,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377477\u002F000122520826004926\u002F0001225208-26-004926-index.htm",289314.9713,169152.30630000003,"2026-05-01",{"daysSinceLastFiling":85,"isFirstFiling":6,"priorFilingDate":86},33,"2026-04-02T00:00:00.000Z",{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":83,"intentLabel":97,"signalQuality":98},"0001225208-26-004931-0","Stephenson Scott G","",80.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472708\u002F000122520826004931\u002F0001225208-26-004931-index.htm",2246,4607.151,180016.90000000002,"A","Stock award","non-discretionary",{"cik":29,"filedAt":76,"filingId":100,"formType":37,"originalSubmissionDate":25,"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":101,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":102,"shares":93,"sharesOwnedAfter":103,"totalValue":95,"transactionCode":96,"transactionDate":83,"intentLabel":97,"signalQuality":98},"0001225208-26-004927-0","Deese Willie A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1328766\u002F000122520826004927\u002F0001225208-26-004927-index.htm",11933.239,{"cik":29,"filedAt":86,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110,"intentLabel":48,"signalQuality":49,"insiderHistory":111},"0001225208-26-004204-0",81.244,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1377477\u002F000122520826004204\u002F0001225208-26-004204-index.htm",291397.9713,169231.252,"2026-04-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":66,"filingId":113,"formType":37,"originalSubmissionDate":25,"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":56,"ownerTitle":57,"ownershipType":114,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":4,"totalValue":118,"transactionCode":46,"transactionDate":119,"intentLabel":48,"signalQuality":49,"insiderHistory":120},"0001225208-26-003501-0","I",84.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1666464\u002F000122520826003501\u002F0001225208-26-003501-index.htm",8.7772,737.6358880000001,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131,"intentLabel":48,"signalQuality":49,"insiderHistory":132},"2026-03-04T00:00:00.000Z","0001225208-26-003172-0","Thigpen Richard T","SVP Corporate Citizenship",83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1959646\u002F000122520826003172\u002F0001225208-26-003172-index.htm",4700,28480.577,390100,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[135,138,141,144,147,150],{"ticker":136,"issuerName":137},"OKLO","Oklo Inc.",{"ticker":139,"issuerName":140},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":142,"issuerName":143},"AWR","AMERICAN STATES WATER CO",{"ticker":145,"issuerName":146},"PBF","PBF Energy Inc.",{"ticker":148,"issuerName":149},"VST","Vistra Corp.",{"ticker":151,"issuerName":152},"FANG","Diamondback Energy, Inc.",{"count":154,"fetchedAt":155,"source":156},9,"2026-08-02T03:06:19.140Z","sqlite",{"data":158,"meta":164},{"value":159,"quality":160,"closeDate":161,"ageDays":162,"sharesAsOf":163},38211285257.43562,"fresh","2026-07-31",2,"2026-04-21",{"count":165,"fetchedAt":166,"source":156},1,"2026-08-02T03:06:19.142Z",{"data":168,"meta":180},{"ticker":32,"ceo":169,"industry":170,"fullTimeEmployees":171,"ipoDate":172,"country":173,"state":174,"city":175,"website":176,"exchangeShort":25,"marketCap":25,"beta":177,"range52w":178,"fetchedAt":179},"Ralph A. LaRossa","Regulated Electric",13189,"1980-01-02","US","NJ","Newark","https:\u002F\u002Finvestor.pseg.com",0.527,"76.05-91.26","2026-07-27T09:01:55.663Z",{"count":165,"fetchedAt":166,"source":156},{"data":182,"meta":184},{"ticker":32,"points":183},[],{"count":165,"fetchedAt":166,"source":156},{"data":186,"meta":1523},{"congressTrades":187,"insiderTrades":188,"priceHistory":198,"ticker":32},[],[189,190,191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"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":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":58,"rawFilingUrl":59,"shares":60,"sharesOwnedAfter":61,"totalValue":62,"transactionCode":46,"transactionDate":63},{"cik":29,"filedAt":52,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":69,"rawFilingUrl":70,"shares":43,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":46,"transactionDate":73},{"cik":29,"filedAt":76,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":79,"rawFilingUrl":80,"shares":43,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":46,"transactionDate":83},{"cik":29,"filedAt":76,"filingId":88,"formType":37,"originalSubmissionDate":25,"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":89,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":96,"transactionDate":83},{"cik":29,"filedAt":76,"filingId":100,"formType":37,"originalSubmissionDate":25,"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":101,"ownerTitle":90,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":102,"shares":93,"sharesOwnedAfter":103,"totalValue":95,"transactionCode":96,"transactionDate":83},{"cik":29,"filedAt":86,"filingId":105,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":43,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":46,"transactionDate":110},{"cik":29,"filedAt":66,"filingId":113,"formType":37,"originalSubmissionDate":25,"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":56,"ownerTitle":57,"ownershipType":114,"pricePerShare":115,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":4,"totalValue":118,"transactionCode":46,"transactionDate":119},{"cik":29,"filedAt":122,"filingId":123,"formType":37,"originalSubmissionDate":25,"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":124,"ownerTitle":125,"ownershipType":40,"pricePerShare":126,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":130,"transactionCode":46,"transactionDate":131},[199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,467,470,473,476,479,482,485,488,491,494,497,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,928,931,934,937,940,943,946,948,951,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1009,1012,1015,1018,1020,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1053,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1094,1097,1100,1103,1106,1109,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1180,1182,1185,1188,1191,1194,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1242,1245,1248,1251,1253,1256,1259,1261,1264,1267,1270,1273,1276,1279,1282,1284,1287,1290,1293,1296,1299,1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1332,1335,1337,1340,1343,1345,1348,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1408,1411,1414,1416,1419,1421,1424,1426,1429,1432,1434,1437,1440,1442,1444,1446,1449,1452,1454,1456,1459,1462,1465,1468,1470,1473,1476,1479,1481,1484,1487,1490,1492,1495,1498,1501,1503,1505,1508,1510,1513,1516,1518,1521],{"date":200,"close":201},"2021-08-06",63.86000061035156,{"date":203,"close":204},"2021-08-13",64.72000122070312,{"date":206,"close":207},"2021-08-20",64.94999694824219,{"date":209,"close":210},"2021-08-27",64.16999816894531,{"date":212,"close":213},"2021-09-03",64.13999938964844,{"date":215,"close":216},"2021-09-10",62.13999938964844,{"date":218,"close":219},"2021-09-17",61.90999984741211,{"date":221,"close":222},"2021-09-24",60.70000076293945,{"date":224,"close":225},"2021-10-01",60.459999084472656,{"date":227,"close":228},"2021-10-08",59.88999938964844,{"date":230,"close":231},"2021-10-15",62.11000061035156,{"date":233,"close":234},"2021-10-22",63.84000015258789,{"date":236,"close":237},"2021-10-29",63.79999923706055,{"date":239,"close":240},"2021-11-05",64.19000244140625,{"date":242,"close":243},"2021-11-12",62.16999816894531,{"date":245,"close":246},"2021-11-19",63.06999969482422,{"date":248,"close":249},"2021-11-26",63.63999938964844,{"date":251,"close":252},"2021-12-03",63.45000076293945,{"date":254,"close":237},"2021-12-10",{"date":256,"close":257},"2021-12-17",64.08999633789062,{"date":259,"close":260},"2021-12-23",64.58000183105469,{"date":262,"close":263},"2021-12-31",66.7300033569336,{"date":265,"close":266},"2022-01-07",67,{"date":268,"close":269},"2022-01-14",65.25,{"date":271,"close":272},"2022-01-21",65.44000244140625,{"date":274,"close":275},"2022-01-28",66.02999877929688,{"date":277,"close":278},"2022-02-04",66.63999938964844,{"date":280,"close":281},"2022-02-11",65.94999694824219,{"date":283,"close":284},"2022-02-18",64.68000030517578,{"date":286,"close":287},"2022-02-25",64.87000274658203,{"date":289,"close":290},"2022-03-04",67.5999984741211,{"date":292,"close":293},"2022-03-11",65.72000122070312,{"date":295,"close":296},"2022-03-18",66.80000305175781,{"date":298,"close":299},"2022-03-25",68.30999755859375,{"date":301,"close":302},"2022-04-01",71.05999755859375,{"date":304,"close":305},"2022-04-08",72.08999633789062,{"date":307,"close":308},"2022-04-14",72.80000305175781,{"date":310,"close":311},"2022-04-22",73.87999725341797,{"date":313,"close":314},"2022-04-29",69.66000366210938,{"date":316,"close":317},"2022-05-06",69.43000030517578,{"date":319,"close":320},"2022-05-13",68.58000183105469,{"date":322,"close":323},"2022-05-20",67.55000305175781,{"date":325,"close":326},"2022-05-27",69.04000091552734,{"date":328,"close":329},"2022-06-03",68.5,{"date":331,"close":332},"2022-06-10",65.47000122070312,{"date":334,"close":335},"2022-06-17",59.15999984741211,{"date":337,"close":338},"2022-06-24",62.5099983215332,{"date":340,"close":341},"2022-07-01",64.66999816894531,{"date":343,"close":344},"2022-07-08",62.459999084472656,{"date":346,"close":347},"2022-07-15",60.54999923706055,{"date":349,"close":350},"2022-07-22",60.099998474121094,{"date":352,"close":353},"2022-07-29",65.66999816894531,{"date":355,"close":356},"2022-08-05",64.73999786376953,{"date":358,"close":359},"2022-08-12",67.61000061035156,{"date":361,"close":362},"2022-08-19",69.4000015258789,{"date":364,"close":365},"2022-08-26",66.69000244140625,{"date":367,"close":368},"2022-09-02",64.01000213623047,{"date":370,"close":371},"2022-09-09",68,{"date":373,"close":374},"2022-09-16",66.36000061035156,{"date":376,"close":377},"2022-09-23",62.939998626708984,{"date":379,"close":380},"2022-09-30",56.22999954223633,{"date":382,"close":383},"2022-10-07",55.31999969482422,{"date":385,"close":386},"2022-10-14",53.810001373291016,{"date":388,"close":389},"2022-10-21",54.29999923706055,{"date":391,"close":392},"2022-10-28",57.43000030517578,{"date":394,"close":395},"2022-11-04",57.88999938964844,{"date":397,"close":398},"2022-11-11",58.290000915527344,{"date":400,"close":401},"2022-11-18",57.689998626708984,{"date":403,"close":404},"2022-11-25",59.220001220703125,{"date":406,"close":407},"2022-12-02",60.91999816894531,{"date":409,"close":410},"2022-12-09",59.77000045776367,{"date":412,"close":413},"2022-12-16",59.2400016784668,{"date":415,"close":416},"2022-12-23",61.08000183105469,{"date":418,"close":419},"2022-12-30",61.27000045776367,{"date":421,"close":422},"2023-01-06",62.63999938964844,{"date":424,"close":425},"2023-01-13",62.65999984741211,{"date":427,"close":428},"2023-01-20",60.43000030517578,{"date":430,"close":431},"2023-01-27",60.630001068115234,{"date":433,"close":434},"2023-02-03",60.849998474121094,{"date":436,"close":437},"2023-02-10",60.650001525878906,{"date":439,"close":440},"2023-02-17",62.22999954223633,{"date":442,"close":443},"2023-02-24",61.150001525878906,{"date":445,"close":446},"2023-03-03",60.369998931884766,{"date":448,"close":449},"2023-03-10",56.36000061035156,{"date":451,"close":452},"2023-03-17",58.529998779296875,{"date":454,"close":455},"2023-03-24",58.779998779296875,{"date":457,"close":458},"2023-03-31",62.45000076293945,{"date":460,"close":461},"2023-04-06",63.310001373291016,{"date":463,"close":464},"2023-04-14",63.5,{"date":466,"close":257},"2023-04-21",{"date":468,"close":469},"2023-04-28",63.20000076293945,{"date":471,"close":472},"2023-05-05",63.81999969482422,{"date":474,"close":475},"2023-05-12",63.810001373291016,{"date":477,"close":478},"2023-05-19",61.58000183105469,{"date":480,"close":481},"2023-05-26",59.56999969482422,{"date":483,"close":484},"2023-06-02",61.040000915527344,{"date":486,"close":487},"2023-06-09",62.06999969482422,{"date":489,"close":490},"2023-06-16",62.540000915527344,{"date":492,"close":493},"2023-06-23",61.5,{"date":495,"close":496},"2023-06-30",62.61000061035156,{"date":498,"close":490},"2023-07-07",{"date":500,"close":234},"2023-07-14",{"date":502,"close":503},"2023-07-21",65.12999725341797,{"date":505,"close":506},"2023-07-28",63.18000030517578,{"date":508,"close":509},"2023-08-04",60.599998474121094,{"date":511,"close":512},"2023-08-11",60.869998931884766,{"date":514,"close":515},"2023-08-18",60.81999969482422,{"date":517,"close":518},"2023-08-25",61.119998931884766,{"date":520,"close":521},"2023-09-01",60.5,{"date":523,"close":524},"2023-09-08",60.790000915527344,{"date":526,"close":527},"2023-09-15",61.349998474121094,{"date":529,"close":530},"2023-09-22",60.52000045776367,{"date":532,"close":533},"2023-09-29",56.90999984741211,{"date":535,"close":536},"2023-10-06",57.31999969482422,{"date":538,"close":539},"2023-10-13",60.79999923706055,{"date":541,"close":542},"2023-10-20",59.29999923706055,{"date":544,"close":545},"2023-10-27",60.11000061035156,{"date":547,"close":548},"2023-11-03",63.59000015258789,{"date":550,"close":551},"2023-11-10",61.61000061035156,{"date":553,"close":554},"2023-11-17",63.75,{"date":556,"close":557},"2023-11-24",65.08999633789062,{"date":559,"close":560},"2023-12-01",63.41999816894531,{"date":562,"close":563},"2023-12-08",62.56999969482422,{"date":565,"close":566},"2023-12-15",61.540000915527344,{"date":568,"close":437},"2023-12-22",{"date":570,"close":443},"2023-12-29",{"date":572,"close":573},"2024-01-05",61.72999954223633,{"date":575,"close":576},"2024-01-12",60.31999969482422,{"date":578,"close":579},"2024-01-19",58.54999923706055,{"date":581,"close":582},"2024-01-26",57.66999816894531,{"date":584,"close":585},"2024-02-02",58.20000076293945,{"date":587,"close":588},"2024-02-09",58.41999816894531,{"date":590,"close":591},"2024-02-16",59.790000915527344,{"date":593,"close":594},"2024-02-23",60.75,{"date":596,"close":597},"2024-03-01",62.2400016784668,{"date":599,"close":600},"2024-03-08",64.26000213623047,{"date":602,"close":603},"2024-03-15",63.779998779296875,{"date":605,"close":606},"2024-03-22",65.02999877929688,{"date":608,"close":609},"2024-03-28",66.77999877929688,{"date":611,"close":612},"2024-04-05",66.5199966430664,{"date":614,"close":615},"2024-04-12",65.87000274658203,{"date":617,"close":618},"2024-04-19",65.73999786376953,{"date":620,"close":621},"2024-04-26",67.81999969482422,{"date":623,"close":624},"2024-05-03",70.44999694824219,{"date":626,"close":627},"2024-05-10",74.01000213623047,{"date":629,"close":630},"2024-05-17",74.54000091552734,{"date":632,"close":633},"2024-05-24",75.04000091552734,{"date":635,"close":636},"2024-05-31",75.76000213623047,{"date":638,"close":639},"2024-06-07",72.87999725341797,{"date":641,"close":642},"2024-06-14",72.63999938964844,{"date":644,"close":645},"2024-06-21",73.01000213623047,{"date":647,"close":648},"2024-06-28",73.69999694824219,{"date":650,"close":651},"2024-07-05",74.06999969482422,{"date":653,"close":654},"2024-07-12",76.27999877929688,{"date":656,"close":657},"2024-07-19",74.63999938964844,{"date":659,"close":660},"2024-07-26",76.01000213623047,{"date":662,"close":663},"2024-08-02",78.83000183105469,{"date":665,"close":666},"2024-08-09",79.86000061035156,{"date":668,"close":669},"2024-08-16",80.5999984741211,{"date":671,"close":672},"2024-08-23",81.04000091552734,{"date":674,"close":675},"2024-08-30",80.75,{"date":677,"close":678},"2024-09-06",79.94000244140625,{"date":680,"close":681},"2024-09-13",84.16000366210938,{"date":683,"close":684},"2024-09-20",86.76000213623047,{"date":686,"close":687},"2024-09-27",88.25,{"date":689,"close":690},"2024-10-04",92.02999877929688,{"date":692,"close":693},"2024-10-11",87.66000366210938,{"date":695,"close":696},"2024-10-18",89.76000213623047,{"date":698,"close":699},"2024-10-25",89.62999725341797,{"date":701,"close":702},"2024-11-01",87.30999755859375,{"date":704,"close":705},"2024-11-08",85.81999969482422,{"date":707,"close":708},"2024-11-15",88.98999786376953,{"date":710,"close":711},"2024-11-22",92.4000015258789,{"date":713,"close":714},"2024-11-29",94.30000305175781,{"date":716,"close":717},"2024-12-06",90,{"date":719,"close":720},"2024-12-13",86.80999755859375,{"date":722,"close":723},"2024-12-20",85.05999755859375,{"date":725,"close":726},"2024-12-27",84.93000030517578,{"date":728,"close":729},"2025-01-03",86.25,{"date":731,"close":732},"2025-01-10",84.2300033569336,{"date":734,"close":735},"2025-01-17",88.13999938964844,{"date":737,"close":738},"2025-01-24",88.05000305175781,{"date":740,"close":741},"2025-01-31",83.54000091552734,{"date":743,"close":744},"2025-02-07",83.63999938964844,{"date":746,"close":747},"2025-02-14",83.69999694824219,{"date":749,"close":750},"2025-02-21",83.95999908447266,{"date":752,"close":753},"2025-02-28",81.1500015258789,{"date":755,"close":756},"2025-03-07",79.08999633789062,{"date":758,"close":759},"2025-03-14",81.52999877929688,{"date":761,"close":762},"2025-03-21",82.9800033569336,{"date":764,"close":765},"2025-03-28",81.62999725341797,{"date":767,"close":768},"2025-04-04",77.7300033569336,{"date":770,"close":771},"2025-04-11",82.13999938964844,{"date":773,"close":774},"2025-04-17",83.36000061035156,{"date":776,"close":777},"2025-04-25",81.02999877929688,{"date":779,"close":780},"2025-05-02",79.4800033569336,{"date":782,"close":783},"2025-05-09",78.94000244140625,{"date":785,"close":786},"2025-05-16",79.29000091552734,{"date":788,"close":789},"2025-05-23",78.95999908447266,{"date":791,"close":777},"2025-05-30",{"date":793,"close":794},"2025-06-06",80.19999694824219,{"date":796,"close":797},"2025-06-13",81,{"date":799,"close":800},"2025-06-20",82.0999984741211,{"date":802,"close":803},"2025-06-27",83.5199966430664,{"date":805,"close":806},"2025-07-03",81.16999816894531,{"date":808,"close":809},"2025-07-11",82.55000305175781,{"date":811,"close":812},"2025-07-18",84.30999755859375,{"date":814,"close":815},"2025-07-25",87.58000183105469,{"date":817,"close":818},"2025-07-30",88.87999725341797,{"date":820,"close":821},"2025-07-31",89.79000091552734,{"date":823,"close":824},"2025-08-01",88.97000122070312,{"date":826,"close":827},"2025-08-04",90.13999938964844,{"date":829,"close":830},"2025-08-05",88.16999816894531,{"date":832,"close":833},"2025-08-06",85.87000274658203,{"date":835,"close":836},"2025-08-07",87.47000122070312,{"date":838,"close":839},"2025-08-08",87.68000030517578,{"date":841,"close":842},"2025-08-11",86.54000091552734,{"date":844,"close":845},"2025-08-12",87.83000183105469,{"date":847,"close":848},"2025-08-13",87.66999816894531,{"date":850,"close":851},"2025-08-14",86.80000305175781,{"date":853,"close":854},"2025-08-15",85.31999969482422,{"date":856,"close":857},"2025-08-18",84.12000274658203,{"date":859,"close":860},"2025-08-19",84.58999633789062,{"date":862,"close":863},"2025-08-20",85.16000366210938,{"date":865,"close":866},"2025-08-21",83.29000091552734,{"date":868,"close":747},"2025-08-22",{"date":870,"close":871},"2025-08-25",82.5999984741211,{"date":873,"close":874},"2025-08-26",83.47000122070312,{"date":876,"close":877},"2025-08-27",82.83999633789062,{"date":879,"close":880},"2025-08-28",82.58999633789062,{"date":882,"close":883},"2025-08-29",82.33000183105469,{"date":885,"close":886},"2025-09-02",81.80999755859375,{"date":888,"close":889},"2025-09-03",81.3499984741211,{"date":891,"close":892},"2025-09-04",81.7300033569336,{"date":894,"close":895},"2025-09-05",81.12000274658203,{"date":897,"close":898},"2025-09-08",80.19000244140625,{"date":900,"close":901},"2025-09-09",79.98999786376953,{"date":903,"close":904},"2025-09-10",81.72000122070312,{"date":906,"close":907},"2025-09-11",82.02999877929688,{"date":909,"close":910},"2025-09-12",82.69000244140625,{"date":912,"close":913},"2025-09-15",82.97000122070312,{"date":915,"close":916},"2025-09-16",81.22000122070312,{"date":918,"close":919},"2025-09-17",80.43000030517578,{"date":921,"close":922},"2025-09-18",81.19000244140625,{"date":924,"close":925},"2025-09-19",81.5999984741211,{"date":927,"close":892},"2025-09-22",{"date":929,"close":930},"2025-09-23",82.20999908447266,{"date":932,"close":933},"2025-09-24",82.4000015258789,{"date":935,"close":936},"2025-09-25",80.87999725341797,{"date":938,"close":939},"2025-09-26",82.30000305175781,{"date":941,"close":942},"2025-09-29",83.04000091552734,{"date":944,"close":945},"2025-09-30",83.45999908447266,{"date":947,"close":809},"2025-10-01",{"date":949,"close":950},"2025-10-02",81.58000183105469,{"date":952,"close":58},"2025-10-03",{"date":954,"close":955},"2025-10-06",81.83999633789062,{"date":957,"close":958},"2025-10-07",80.5199966430664,{"date":960,"close":961},"2025-10-08",81.80000305175781,{"date":963,"close":964},"2025-10-09",81.4000015258789,{"date":966,"close":967},"2025-10-10",80.6500015258789,{"date":969,"close":970},"2025-10-13",81.73999786376953,{"date":972,"close":973},"2025-10-14",82.44000244140625,{"date":975,"close":976},"2025-10-15",84.7300033569336,{"date":978,"close":979},"2025-10-16",84.33999633789062,{"date":981,"close":982},"2025-10-17",84.75,{"date":984,"close":985},"2025-10-20",84.83000183105469,{"date":987,"close":988},"2025-10-21",83.12000274658203,{"date":990,"close":991},"2025-10-22",83.79000091552734,{"date":993,"close":994},"2025-10-23",82.7300033569336,{"date":996,"close":997},"2025-10-24",83.11000061035156,{"date":999,"close":1000},"2025-10-27",83.44999694824219,{"date":1002,"close":1003},"2025-10-28",81.2699966430664,{"date":1005,"close":1006},"2025-10-29",80.29000091552734,{"date":1008,"close":675},"2025-10-30",{"date":1010,"close":1011},"2025-10-31",80.55999755859375,{"date":1013,"close":1014},"2025-11-03",81.36000061035156,{"date":1016,"close":1017},"2025-11-04",81.81999969482422,{"date":1019,"close":666},"2025-11-05",{"date":1021,"close":933},"2025-11-06",{"date":1023,"close":1024},"2025-11-07",83.30999755859375,{"date":1026,"close":1027},"2025-11-10",83.23999786376953,{"date":1029,"close":1030},"2025-11-11",83.75,{"date":1032,"close":1033},"2025-11-12",83.52999877929688,{"date":1035,"close":1036},"2025-11-13",82.38999938964844,{"date":1038,"close":877},"2025-11-14",{"date":1040,"close":1041},"2025-11-17",82.47000122070312,{"date":1043,"close":1044},"2025-11-18",82.36000061035156,{"date":1046,"close":1047},"2025-11-19",81.11000061035156,{"date":1049,"close":1050},"2025-11-20",80.76000213623047,{"date":1052,"close":1003},"2025-11-21",{"date":1054,"close":771},"2025-11-24",{"date":1056,"close":1057},"2025-11-25",82.16000366210938,{"date":1059,"close":1060},"2025-11-26",83.25,{"date":1062,"close":803},"2025-11-28",{"date":1064,"close":1065},"2025-12-01",81.56999969482422,{"date":1067,"close":1068},"2025-12-02",80.68000030517578,{"date":1070,"close":1071},"2025-12-03",80.54000091552734,{"date":1073,"close":1074},"2025-12-04",80.7699966430664,{"date":1076,"close":1077},"2025-12-05",79.56999969482422,{"date":1079,"close":1080},"2025-12-08",78.75,{"date":1082,"close":1083},"2025-12-09",79.33000183105469,{"date":1085,"close":1086},"2025-12-10",78.69000244140625,{"date":1088,"close":789},"2025-12-11",{"date":1090,"close":1091},"2025-12-12",78.88999938964844,{"date":1093,"close":669},"2025-12-15",{"date":1095,"close":1096},"2025-12-16",79.93000030517578,{"date":1098,"close":1099},"2025-12-17",79.91000366210938,{"date":1101,"close":1102},"2025-12-18",80.66000366210938,{"date":1104,"close":1105},"2025-12-19",80.01000213623047,{"date":1107,"close":1108},"2025-12-22",80.72000122070312,{"date":1110,"close":919},"2025-12-23",{"date":1112,"close":1108},"2025-12-24",{"date":1114,"close":1115},"2025-12-26",80.38999938964844,{"date":1117,"close":1118},"2025-12-29",80.69000244140625,{"date":1120,"close":1121},"2025-12-30",80.91000366210938,{"date":1123,"close":1124},"2025-12-31",80.30000305175781,{"date":1126,"close":1127},"2026-01-02",80.98999786376953,{"date":1129,"close":1130},"2026-01-05",79.33999633789062,{"date":1132,"close":1133},"2026-01-06",78.5999984741211,{"date":1135,"close":1136},"2026-01-07",77.58000183105469,{"date":1138,"close":1139},"2026-01-08",77.43000030517578,{"date":1141,"close":1142},"2026-01-09",78.68000030517578,{"date":1144,"close":1133},"2026-01-12",{"date":1146,"close":1147},"2026-01-13",78.7300033569336,{"date":1149,"close":1150},"2026-01-14",78.91000366210938,{"date":1152,"close":1153},"2026-01-15",79.41000366210938,{"date":1155,"close":1156},"2026-01-16",79.41999816894531,{"date":1158,"close":1159},"2026-01-20",79.37000274658203,{"date":1161,"close":1162},"2026-01-21",79.7699966430664,{"date":1164,"close":1165},"2026-01-22",79.4000015258789,{"date":1167,"close":1168},"2026-01-23",78.27999877929688,{"date":1170,"close":1171},"2026-01-26",79.05000305175781,{"date":1173,"close":1174},"2026-01-27",80.41999816894531,{"date":1176,"close":1177},"2026-01-28",81.44999694824219,{"date":1179,"close":58},"2026-01-29",{"date":1181,"close":1044},"2026-01-30",{"date":1183,"close":1184},"2026-02-02",80.30999755859375,{"date":1186,"close":1187},"2026-02-03",81.55999755859375,{"date":1189,"close":1190},"2026-02-04",80.13999938964844,{"date":1192,"close":1193},"2026-02-05",79.79000091552734,{"date":1195,"close":967},"2026-02-06",{"date":1197,"close":1198},"2026-02-09",81.18000030517578,{"date":1200,"close":1201},"2026-02-10",83.19999694824219,{"date":1203,"close":1204},"2026-02-11",84.1500015258789,{"date":1206,"close":1207},"2026-02-12",84.54000091552734,{"date":1209,"close":1210},"2026-02-13",86.37000274658203,{"date":1212,"close":1213},"2026-02-17",86.94999694824219,{"date":1215,"close":1216},"2026-02-18",84.36000061035156,{"date":1218,"close":1219},"2026-02-19",85.68000030517578,{"date":1221,"close":1222},"2026-02-20",85.56999969482422,{"date":1224,"close":1225},"2026-02-23",86.30999755859375,{"date":1227,"close":1228},"2026-02-24",86.23999786376953,{"date":1230,"close":1231},"2026-02-25",85.97000122070312,{"date":1233,"close":1234},"2026-02-26",85.8499984741211,{"date":1236,"close":1237},"2026-02-27",86.06999969482422,{"date":1239,"close":1240},"2026-03-02",84.5,{"date":131,"close":750},{"date":1243,"close":1244},"2026-03-04",83.91000366210938,{"date":1246,"close":1247},"2026-03-05",83.91999816894531,{"date":1249,"close":1250},"2026-03-06",83.3499984741211,{"date":119,"close":1252},84.04000091552734,{"date":1254,"close":1255},"2026-03-10",83.2699966430664,{"date":1257,"close":1258},"2026-03-11",82.30999755859375,{"date":1260,"close":1041},"2026-03-12",{"date":1262,"close":1263},"2026-03-13",83.7300033569336,{"date":1265,"close":1266},"2026-03-16",84.87999725341797,{"date":1268,"close":1269},"2026-03-17",84.73999786376953,{"date":1271,"close":1272},"2026-03-18",84.20999908447266,{"date":1274,"close":1275},"2026-03-19",82.77999877929688,{"date":1277,"close":1278},"2026-03-20",79.44000244140625,{"date":1280,"close":1281},"2026-03-23",79.81999969482422,{"date":1283,"close":898},"2026-03-24",{"date":1285,"close":1286},"2026-03-25",81.06999969482422,{"date":1288,"close":1289},"2026-03-26",80.5,{"date":1291,"close":1292},"2026-03-27",80.70999908447266,{"date":1294,"close":1295},"2026-03-30",81.38999938964844,{"date":1297,"close":1298},"2026-03-31",80.94999694824219,{"date":110,"close":1300},81.2300033569336,{"date":1302,"close":1017},"2026-04-02",{"date":1304,"close":1305},"2026-04-06",81.05000305175781,{"date":1307,"close":1308},"2026-04-07",81.61000061035156,{"date":1310,"close":1311},"2026-04-08",82.69999694824219,{"date":1313,"close":1314},"2026-04-09",83.93000030517578,{"date":1316,"close":1317},"2026-04-10",83.12999725341797,{"date":1319,"close":1320},"2026-04-13",81.26000213623047,{"date":1322,"close":1323},"2026-04-14",82.05000305175781,{"date":1325,"close":1326},"2026-04-15",80.94000244140625,{"date":1328,"close":1329},"2026-04-16",82.04000091552734,{"date":1331,"close":950},"2026-04-17",{"date":1333,"close":1334},"2026-04-20",80.73999786376953,{"date":163,"close":1336},78.55999755859375,{"date":1338,"close":1339},"2026-04-22",78.51000213623047,{"date":1341,"close":1342},"2026-04-23",80.16000366210938,{"date":1344,"close":1334},"2026-04-24",{"date":1346,"close":1347},"2026-04-27",80.20999908447266,{"date":1349,"close":1102},"2026-04-28",{"date":1351,"close":1352},"2026-04-29",79.58999633789062,{"date":1354,"close":1355},"2026-04-30",81.66000366210938,{"date":83,"close":1357},80.1500015258789,{"date":1359,"close":1360},"2026-05-04",80.44999694824219,{"date":1362,"close":1363},"2026-05-05",79.7300033569336,{"date":1365,"close":1366},"2026-05-06",79.3499984741211,{"date":1368,"close":1369},"2026-05-07",77.83000183105469,{"date":1371,"close":1372},"2026-05-08",77.12999725341797,{"date":1374,"close":1375},"2026-05-11",77.68000030517578,{"date":1377,"close":1378},"2026-05-12",78.62000274658203,{"date":1380,"close":1381},"2026-05-13",77.22000122070312,{"date":1383,"close":1384},"2026-05-14",77.75,{"date":1386,"close":1387},"2026-05-15",76.44000244140625,{"date":1389,"close":1390},"2026-05-18",76.83999633789062,{"date":1392,"close":1393},"2026-05-19",77.33000183105469,{"date":1395,"close":1396},"2026-05-20",78.05999755859375,{"date":1398,"close":1399},"2026-05-21",78.4800033569336,{"date":1401,"close":1402},"2026-05-22",79.51000213623047,{"date":1404,"close":1405},"2026-05-26",80.06999969482422,{"date":1407,"close":1281},"2026-05-27",{"date":1409,"close":1410},"2026-05-28",79.1500015258789,{"date":1412,"close":1413},"2026-05-29",78.6500015258789,{"date":73,"close":1415},76.66999816894531,{"date":1417,"close":1418},"2026-06-02",78.31999969482422,{"date":1420,"close":1384},"2026-06-03",{"date":1422,"close":1423},"2026-06-04",78.08000183105469,{"date":1425,"close":780},"2026-06-05",{"date":1427,"close":1428},"2026-06-08",77.73999786376953,{"date":1430,"close":1431},"2026-06-09",78.58999633789062,{"date":1433,"close":1431},"2026-06-10",{"date":1435,"close":1436},"2026-06-11",78.77999877929688,{"date":1438,"close":1439},"2026-06-12",79.69999694824219,{"date":1441,"close":1357},"2026-06-15",{"date":1443,"close":936},"2026-06-16",{"date":1445,"close":1165},"2026-06-17",{"date":1447,"close":1448},"2026-06-18",79.88999938964844,{"date":1450,"close":1451},"2026-06-22",80.61000061035156,{"date":1453,"close":1295},"2026-06-23",{"date":63,"close":1455},81.94999694824219,{"date":1457,"close":1458},"2026-06-25",82.62999725341797,{"date":1460,"close":1461},"2026-06-26",83.58000183105469,{"date":1463,"close":1464},"2026-06-29",82.43000030517578,{"date":1466,"close":1467},"2026-06-30",81.16000366210938,{"date":47,"close":1469},80.2699966430664,{"date":1471,"close":1472},"2026-07-02",81.62000274658203,{"date":1474,"close":1475},"2026-07-06",80.79000091552734,{"date":1477,"close":1478},"2026-07-07",81.79000091552734,{"date":1480,"close":1320},"2026-07-08",{"date":1482,"close":1483},"2026-07-09",80.16999816894531,{"date":1485,"close":1486},"2026-07-10",80.55000305175781,{"date":1488,"close":1489},"2026-07-13",80.88999938964844,{"date":1491,"close":1289},"2026-07-14",{"date":1493,"close":1494},"2026-07-15",79.87999725341797,{"date":1496,"close":1497},"2026-07-16",79.52999877929688,{"date":1499,"close":1500},"2026-07-17",78.63999938964844,{"date":1502,"close":1369},"2026-07-20",{"date":1504,"close":1139},"2026-07-21",{"date":1506,"close":1507},"2026-07-22",79.58000183105469,{"date":1509,"close":1162},"2026-07-23",{"date":1511,"close":1512},"2026-07-27",79.20999908447266,{"date":1514,"close":1515},"2026-07-28",78.94999694824219,{"date":1517,"close":1384},"2026-07-29",{"date":1519,"close":1520},"2026-07-30",77.55000305175781,{"date":161,"close":1522},76.68000030517578,{"count":165,"fetchedAt":1524,"source":156},"2026-08-02T03:06:19.150Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1526},"\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>",1785639979095]