[{"data":1,"prerenderedAt":1480},["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-PNW":25,"$fsOE8ScY-5B7Sic3kXWd8yl43U-W52BQwclN7lVawTcI":26,"ticker-mcap-PNW":101,"ticker-profile-PNW":110,"ticker-earnings-PNW":113,"ticker-congress-PNW":117,"i-lucide:info":1478},{"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":97},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"764622","PINNACLE WEST CAPITAL CORP","Energy","PNW",[34,50,55,70],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-18T00:00:00.000Z","0001628280-26-036007-0","4","Sims Paula J","","D",99.77,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1358752\u002F000162828026036007\u002F0001628280-26-036007-index.htm",1665,11032,166117.05,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001628280-26-036005-0","SPENCE WILLIAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1181274\u002F000162828026036005\u002F0001628280-26-036005-index.htm",6291,{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":58,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68,"insiderHistory":69},"2026-05-14T00:00:00.000Z","0001628280-26-035162-0","EVP, COO, APS","Tetlow Jacob",99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862964\u002F000162828026035162\u002F0001628280-26-035162-index.htm",6526,6675,646074,"S","2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":56,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":58,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":61,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":65,"transactionDate":66,"intentLabel":67,"signalQuality":68,"insiderHistory":76},"0001628280-26-035162-1",99.01,41,6634,4059.4100000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"OKLO","Oklo Inc.",{"ticker":83,"issuerName":84},"VST","Vistra Corp.",{"ticker":86,"issuerName":87},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":89,"issuerName":90},"PBF","PBF Energy Inc.",{"ticker":92,"issuerName":93},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":95,"issuerName":96},"VG","Venture Global, Inc.",{"count":98,"fetchedAt":99,"source":100},4,"2026-07-28T05:11:38.958Z","sqlite",{"data":102,"meta":107},{"value":103,"quality":104,"closeDate":105,"ageDays":98,"sharesAsOf":106},12853110530.092896,"fresh","2026-07-24","2026-04-28",{"count":108,"fetchedAt":109,"source":100},1,"2026-07-28T05:11:38.960Z",{"data":111,"meta":112},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":108,"fetchedAt":109,"source":100},{"data":114,"meta":116},{"ticker":32,"points":115},[],{"count":108,"fetchedAt":109,"source":100},{"data":118,"meta":1476},{"congressTrades":119,"insiderTrades":120,"priceHistory":125,"ticker":32},[],[121,122,123,124],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"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":52,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":53,"shares":43,"sharesOwnedAfter":54,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":56,"filingId":57,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":58,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":61,"shares":62,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":65,"transactionDate":66},{"cik":29,"filedAt":56,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":24,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":58,"issuerName":30,"issuerTicker":32,"ownerName":59,"ownerTitle":39,"ownershipType":40,"pricePerShare":72,"rawFilingUrl":61,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":65,"transactionDate":66},[126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,290,293,296,299,302,305,308,311,314,317,320,323,326,329,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,910,913,916,919,921,924,927,930,933,935,937,940,943,945,948,951,954,957,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1003,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1035,1037,1039,1042,1045,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1084,1087,1089,1092,1095,1098,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1367,1370,1373,1375,1378,1381,1384,1387,1390,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1466,1469,1471,1474],{"date":127,"close":128},"2021-07-30",83.55000305175781,{"date":130,"close":131},"2021-08-06",80.33999633789062,{"date":133,"close":134},"2021-08-13",79.77999877929688,{"date":136,"close":137},"2021-08-20",80.16000366210938,{"date":139,"close":140},"2021-08-27",77.30999755859375,{"date":142,"close":143},"2021-09-03",77.18000030517578,{"date":145,"close":146},"2021-09-10",74.55000305175781,{"date":148,"close":149},"2021-09-17",73.81999969482422,{"date":151,"close":152},"2021-09-24",72.55000305175781,{"date":154,"close":155},"2021-10-01",72.12000274658203,{"date":157,"close":158},"2021-10-08",66.58000183105469,{"date":160,"close":161},"2021-10-15",68.0199966430664,{"date":163,"close":164},"2021-10-22",67,{"date":166,"close":167},"2021-10-29",64.48999786376953,{"date":169,"close":170},"2021-11-05",64.55999755859375,{"date":172,"close":173},"2021-11-12",66.0999984741211,{"date":175,"close":176},"2021-11-19",66.95999908447266,{"date":178,"close":179},"2021-11-26",65.26000213623047,{"date":181,"close":182},"2021-12-03",66.16999816894531,{"date":184,"close":185},"2021-12-10",66.27999877929688,{"date":187,"close":188},"2021-12-17",67.80000305175781,{"date":190,"close":191},"2021-12-23",68.91000366210938,{"date":193,"close":194},"2021-12-31",70.58999633789062,{"date":196,"close":197},"2022-01-07",70.80000305175781,{"date":199,"close":200},"2022-01-14",72.2699966430664,{"date":202,"close":203},"2022-01-21",70.69000244140625,{"date":205,"close":206},"2022-01-28",70.83999633789062,{"date":208,"close":209},"2022-02-04",70.33000183105469,{"date":211,"close":212},"2022-02-11",68.94999694824219,{"date":214,"close":215},"2022-02-18",68.91999816894531,{"date":217,"close":218},"2022-02-25",71.98999786376953,{"date":220,"close":221},"2022-03-04",74.44999694824219,{"date":223,"close":224},"2022-03-11",73.76000213623047,{"date":226,"close":227},"2022-03-18",72.97000122070312,{"date":229,"close":230},"2022-03-25",75.9800033569336,{"date":232,"close":233},"2022-04-01",79.31999969482422,{"date":235,"close":236},"2022-04-08",78.83999633789062,{"date":238,"close":239},"2022-04-14",77.54000091552734,{"date":241,"close":242},"2022-04-22",77.31999969482422,{"date":244,"close":245},"2022-04-29",71.19999694824219,{"date":247,"close":248},"2022-05-06",74.12000274658203,{"date":250,"close":251},"2022-05-13",73.23999786376953,{"date":253,"close":254},"2022-05-20",75.30999755859375,{"date":256,"close":257},"2022-05-27",78.72000122070312,{"date":259,"close":260},"2022-06-03",77.48999786376953,{"date":262,"close":263},"2022-06-10",73.7300033569336,{"date":265,"close":266},"2022-06-17",65.91999816894531,{"date":268,"close":269},"2022-06-24",71.75,{"date":271,"close":272},"2022-07-01",74.68000030517578,{"date":274,"close":275},"2022-07-08",70.87000274658203,{"date":277,"close":278},"2022-07-15",70.73999786376953,{"date":280,"close":281},"2022-07-22",70.23999786376953,{"date":283,"close":284},"2022-07-29",73.47000122070312,{"date":286,"close":287},"2022-08-05",75.41999816894531,{"date":289,"close":242},"2022-08-12",{"date":291,"close":292},"2022-08-19",77.95999908447266,{"date":294,"close":295},"2022-08-26",75.91999816894531,{"date":297,"close":298},"2022-09-02",74.9000015258789,{"date":300,"close":301},"2022-09-09",77.04000091552734,{"date":303,"close":304},"2022-09-16",73.62999725341797,{"date":306,"close":307},"2022-09-23",71.2699966430664,{"date":309,"close":310},"2022-09-30",64.51000213623047,{"date":312,"close":313},"2022-10-07",60.97999954223633,{"date":315,"close":316},"2022-10-14",61.790000915527344,{"date":318,"close":319},"2022-10-21",64.18000030517578,{"date":321,"close":322},"2022-10-28",68.30000305175781,{"date":324,"close":325},"2022-11-04",69.5199966430664,{"date":327,"close":328},"2022-11-11",71.63999938964844,{"date":330,"close":263},"2022-11-18",{"date":332,"close":333},"2022-11-25",76.5,{"date":335,"close":336},"2022-12-02",78.12000274658203,{"date":338,"close":339},"2022-12-09",77.5,{"date":341,"close":342},"2022-12-16",77.9000015258789,{"date":344,"close":345},"2022-12-23",77.93000030517578,{"date":347,"close":348},"2022-12-30",76.04000091552734,{"date":350,"close":351},"2023-01-06",75.45999908447266,{"date":353,"close":354},"2023-01-13",75.37000274658203,{"date":356,"close":357},"2023-01-20",75.36000061035156,{"date":359,"close":360},"2023-01-27",74.06999969482422,{"date":362,"close":363},"2023-02-03",75.87999725341797,{"date":365,"close":366},"2023-02-10",74.08999633789062,{"date":368,"close":369},"2023-02-17",75.0999984741211,{"date":371,"close":372},"2023-02-24",73.37999725341797,{"date":374,"close":375},"2023-03-03",76.41999816894531,{"date":377,"close":378},"2023-03-10",74.01000213623047,{"date":380,"close":381},"2023-03-17",77.63999938964844,{"date":383,"close":384},"2023-03-24",77.22000122070312,{"date":386,"close":387},"2023-03-31",79.23999786376953,{"date":389,"close":390},"2023-04-06",80.29000091552734,{"date":392,"close":393},"2023-04-14",78.4800033569336,{"date":395,"close":396},"2023-04-21",80.58999633789062,{"date":398,"close":399},"2023-04-28",78.45999908447266,{"date":401,"close":402},"2023-05-05",80.12000274658203,{"date":404,"close":405},"2023-05-12",80.80999755859375,{"date":407,"close":408},"2023-05-19",77.5199966430664,{"date":410,"close":411},"2023-05-26",76.80000305175781,{"date":413,"close":414},"2023-06-02",77.36000061035156,{"date":416,"close":417},"2023-06-09",80.79000091552734,{"date":419,"close":420},"2023-06-16",83.25,{"date":422,"close":405},"2023-06-23",{"date":424,"close":425},"2023-06-30",81.45999908447266,{"date":427,"close":428},"2023-07-07",81.91999816894531,{"date":430,"close":431},"2023-07-14",83.19999694824219,{"date":433,"close":434},"2023-07-21",85.41999816894531,{"date":436,"close":437},"2023-07-28",83.80000305175781,{"date":439,"close":440},"2023-08-04",78.58000183105469,{"date":442,"close":443},"2023-08-11",77.4000015258789,{"date":445,"close":446},"2023-08-18",78.25,{"date":448,"close":449},"2023-08-25",79.16000366210938,{"date":451,"close":452},"2023-09-01",75.97000122070312,{"date":454,"close":455},"2023-09-08",76.62000274658203,{"date":457,"close":458},"2023-09-15",78.62000274658203,{"date":460,"close":461},"2023-09-22",77.80999755859375,{"date":463,"close":464},"2023-09-29",73.68000030517578,{"date":466,"close":467},"2023-10-06",72.36000061035156,{"date":469,"close":470},"2023-10-13",75.69000244140625,{"date":472,"close":473},"2023-10-20",74.2300033569336,{"date":475,"close":476},"2023-10-27",73.7699966430664,{"date":478,"close":479},"2023-11-03",73.91999816894531,{"date":481,"close":482},"2023-11-10",70.45999908447266,{"date":484,"close":485},"2023-11-17",71.97000122070312,{"date":487,"close":488},"2023-11-24",73.26000213623047,{"date":490,"close":491},"2023-12-01",75.08000183105469,{"date":493,"close":494},"2023-12-08",75.30000305175781,{"date":496,"close":497},"2023-12-15",73.72000122070312,{"date":499,"close":500},"2023-12-22",71.12999725341797,{"date":502,"close":503},"2023-12-29",71.83999633789062,{"date":505,"close":506},"2024-01-05",74.33000183105469,{"date":508,"close":509},"2024-01-12",71.25,{"date":511,"close":512},"2024-01-19",69.62999725341797,{"date":514,"close":515},"2024-01-26",71.37000274658203,{"date":517,"close":518},"2024-02-02",68.69999694824219,{"date":520,"close":164},"2024-02-09",{"date":522,"close":523},"2024-02-16",67.91999816894531,{"date":525,"close":526},"2024-02-23",70.5,{"date":528,"close":529},"2024-03-01",68.05000305175781,{"date":531,"close":532},"2024-03-08",71.69999694824219,{"date":534,"close":535},"2024-03-15",70.9800033569336,{"date":537,"close":538},"2024-03-22",73.01000213623047,{"date":540,"close":541},"2024-03-28",74.7300033569336,{"date":543,"close":544},"2024-04-05",72.76000213623047,{"date":546,"close":547},"2024-04-12",72.23999786376953,{"date":549,"close":550},"2024-04-19",74.4000015258789,{"date":552,"close":553},"2024-04-26",73.69000244140625,{"date":555,"close":556},"2024-05-03",75.79000091552734,{"date":558,"close":559},"2024-05-10",77.23999786376953,{"date":561,"close":562},"2024-05-17",78.44000244140625,{"date":564,"close":565},"2024-05-24",76.81999969482422,{"date":567,"close":568},"2024-05-31",78.86000061035156,{"date":570,"close":470},"2024-06-07",{"date":572,"close":573},"2024-06-14",76.48999786376953,{"date":575,"close":576},"2024-06-21",74.61000061035156,{"date":578,"close":579},"2024-06-28",76.37999725341797,{"date":581,"close":582},"2024-07-05",75.8499984741211,{"date":584,"close":585},"2024-07-12",80.25,{"date":587,"close":588},"2024-07-19",82.16999816894531,{"date":590,"close":591},"2024-07-26",84.70999908447266,{"date":593,"close":594},"2024-08-02",88.2300033569336,{"date":596,"close":597},"2024-08-09",86,{"date":599,"close":600},"2024-08-16",86.44999694824219,{"date":602,"close":603},"2024-08-23",87.05999755859375,{"date":605,"close":606},"2024-08-30",87.5199966430664,{"date":608,"close":609},"2024-09-06",87.80999755859375,{"date":611,"close":612},"2024-09-13",90.69999694824219,{"date":614,"close":615},"2024-09-20",90.27999877929688,{"date":617,"close":618},"2024-09-27",88.2699966430664,{"date":620,"close":621},"2024-10-04",87.9800033569336,{"date":623,"close":624},"2024-10-11",85.9000015258789,{"date":626,"close":627},"2024-10-18",87.91999816894531,{"date":629,"close":630},"2024-10-25",88.19999694824219,{"date":632,"close":633},"2024-11-01",85.83000183105469,{"date":635,"close":636},"2024-11-08",91.80999755859375,{"date":638,"close":639},"2024-11-15",91.87999725341797,{"date":641,"close":642},"2024-11-22",92.93000030517578,{"date":644,"close":645},"2024-11-29",93.69999694824219,{"date":647,"close":648},"2024-12-06",91.58999633789062,{"date":650,"close":651},"2024-12-13",87.55000305175781,{"date":653,"close":654},"2024-12-20",84.95999908447266,{"date":656,"close":657},"2024-12-27",84.94999694824219,{"date":659,"close":660},"2025-01-03",84.25,{"date":662,"close":663},"2025-01-10",81.76000213623047,{"date":665,"close":666},"2025-01-17",86.63999938964844,{"date":668,"close":669},"2025-01-24",85.73999786376953,{"date":671,"close":672},"2025-01-31",86.95999908447266,{"date":674,"close":675},"2025-02-07",86.97000122070312,{"date":677,"close":678},"2025-02-14",89.26000213623047,{"date":680,"close":681},"2025-02-21",91.58000183105469,{"date":683,"close":684},"2025-02-28",92.54000091552734,{"date":686,"close":687},"2025-03-07",91.98999786376953,{"date":689,"close":690},"2025-03-14",93.70999908447266,{"date":692,"close":693},"2025-03-21",93.76000213623047,{"date":695,"close":696},"2025-03-28",94.16999816894531,{"date":698,"close":699},"2025-04-04",91.08999633789062,{"date":701,"close":702},"2025-04-11",91.91000366210938,{"date":704,"close":705},"2025-04-17",94.44999694824219,{"date":707,"close":708},"2025-04-25",93.75,{"date":710,"close":711},"2025-05-02",94.31999969482422,{"date":713,"close":714},"2025-05-09",91.61000061035156,{"date":716,"close":717},"2025-05-16",91.73999786376953,{"date":719,"close":720},"2025-05-23",90.75,{"date":722,"close":723},"2025-05-30",91.2300033569336,{"date":725,"close":726},"2025-06-06",89.08999633789062,{"date":728,"close":729},"2025-06-13",89.97000122070312,{"date":731,"close":732},"2025-06-20",88.56999969482422,{"date":734,"close":735},"2025-06-27",88.55000305175781,{"date":737,"close":738},"2025-07-03",90.41999816894531,{"date":740,"close":741},"2025-07-11",91.04000091552734,{"date":743,"close":744},"2025-07-18",92.51000213623047,{"date":746,"close":747},"2025-07-23",93.0999984741211,{"date":749,"close":750},"2025-07-24",91.86000061035156,{"date":752,"close":753},"2025-07-25",90.91000366210938,{"date":755,"close":756},"2025-07-28",88.69000244140625,{"date":758,"close":759},"2025-07-29",89.87000274658203,{"date":761,"close":762},"2025-07-30",89.5,{"date":764,"close":765},"2025-07-31",90.62000274658203,{"date":767,"close":768},"2025-08-01",90.68000030517578,{"date":770,"close":771},"2025-08-04",92.23999786376953,{"date":773,"close":774},"2025-08-05",92.33999633789062,{"date":776,"close":777},"2025-08-06",92.55999755859375,{"date":779,"close":780},"2025-08-07",93.77999877929688,{"date":782,"close":783},"2025-08-08",92.62000274658203,{"date":785,"close":786},"2025-08-11",92.4800033569336,{"date":788,"close":789},"2025-08-12",92.44999694824219,{"date":791,"close":792},"2025-08-13",93.05999755859375,{"date":794,"close":702},"2025-08-14",{"date":796,"close":797},"2025-08-15",91.33999633789062,{"date":799,"close":800},"2025-08-18",90.33000183105469,{"date":802,"close":803},"2025-08-19",92.06999969482422,{"date":805,"close":806},"2025-08-20",92.30999755859375,{"date":808,"close":809},"2025-08-21",91.16000366210938,{"date":811,"close":812},"2025-08-22",91.3499984741211,{"date":814,"close":815},"2025-08-25",89.9800033569336,{"date":817,"close":818},"2025-08-26",89.95999908447266,{"date":820,"close":821},"2025-08-27",90.43000030517578,{"date":823,"close":824},"2025-08-28",89.31999969482422,{"date":826,"close":827},"2025-08-29",89.36000061035156,{"date":829,"close":830},"2025-09-02",88.80000305175781,{"date":832,"close":833},"2025-09-03",88.7300033569336,{"date":835,"close":836},"2025-09-04",89.27999877929688,{"date":838,"close":839},"2025-09-05",89,{"date":841,"close":842},"2025-09-08",87.83999633789062,{"date":844,"close":845},"2025-09-09",87.37999725341797,{"date":847,"close":848},"2025-09-10",87.62000274658203,{"date":850,"close":851},"2025-09-11",88.37000274658203,{"date":853,"close":854},"2025-09-12",88.19000244140625,{"date":856,"close":857},"2025-09-15",87.41999816894531,{"date":859,"close":624},"2025-09-16",{"date":861,"close":862},"2025-09-17",86.11000061035156,{"date":864,"close":865},"2025-09-18",85.87000274658203,{"date":867,"close":868},"2025-09-19",86.5199966430664,{"date":870,"close":871},"2025-09-22",86.26000213623047,{"date":873,"close":874},"2025-09-23",87.08999633789062,{"date":876,"close":877},"2025-09-24",87.13999938964844,{"date":879,"close":880},"2025-09-25",86.08000183105469,{"date":882,"close":883},"2025-09-26",86.76000213623047,{"date":885,"close":886},"2025-09-29",87.6500015258789,{"date":888,"close":889},"2025-09-30",89.66000366210938,{"date":891,"close":892},"2025-10-01",88.18000030517578,{"date":894,"close":895},"2025-10-02",87.88999938964844,{"date":897,"close":898},"2025-10-03",90.18000030517578,{"date":900,"close":901},"2025-10-06",90.81999969482422,{"date":903,"close":904},"2025-10-07",91.9800033569336,{"date":906,"close":907},"2025-10-08",91.94999694824219,{"date":909,"close":648},"2025-10-09",{"date":911,"close":912},"2025-10-10",92.41000366210938,{"date":914,"close":915},"2025-10-13",92.12999725341797,{"date":917,"close":918},"2025-10-14",93.44999694824219,{"date":920,"close":690},"2025-10-15",{"date":922,"close":923},"2025-10-16",93,{"date":925,"close":926},"2025-10-17",93.1500015258789,{"date":928,"close":929},"2025-10-20",92.7300033569336,{"date":931,"close":932},"2025-10-21",92.2300033569336,{"date":934,"close":783},"2025-10-22",{"date":936,"close":777},"2025-10-23",{"date":938,"close":939},"2025-10-24",92.12000274658203,{"date":941,"close":942},"2025-10-27",91.80000305175781,{"date":944,"close":768},"2025-10-28",{"date":946,"close":947},"2025-10-29",89.12000274658203,{"date":949,"close":950},"2025-10-30",89.55000305175781,{"date":952,"close":953},"2025-10-31",88.5199966430664,{"date":955,"close":956},"2025-11-03",89.44999694824219,{"date":958,"close":827},"2025-11-04",{"date":960,"close":961},"2025-11-05",88.45999908447266,{"date":963,"close":964},"2025-11-06",87.63999938964844,{"date":966,"close":967},"2025-11-07",87.97000122070312,{"date":969,"close":970},"2025-11-10",87.70999908447266,{"date":972,"close":973},"2025-11-11",88.7699966430664,{"date":975,"close":976},"2025-11-12",88.9800033569336,{"date":978,"close":979},"2025-11-13",88.81999969482422,{"date":981,"close":982},"2025-11-14",88.38999938964844,{"date":984,"close":985},"2025-11-17",89.16000366210938,{"date":987,"close":988},"2025-11-18",89.37999725341797,{"date":990,"close":991},"2025-11-19",88.72000122070312,{"date":993,"close":994},"2025-11-20",89.33999633789062,{"date":996,"close":997},"2025-11-21",89.1500015258789,{"date":999,"close":1000},"2025-11-24",89.44000244140625,{"date":1002,"close":762},"2025-11-25",{"date":1004,"close":1005},"2025-11-26",90.58999633789062,{"date":1007,"close":1008},"2025-11-28",90.86000061035156,{"date":1010,"close":824},"2025-12-01",{"date":1012,"close":1013},"2025-12-02",88.54000091552734,{"date":1015,"close":1016},"2025-12-03",88.62000274658203,{"date":1018,"close":1019},"2025-12-04",88.08000183105469,{"date":1021,"close":1022},"2025-12-05",88.16999816894531,{"date":1024,"close":1025},"2025-12-08",87.31999969482422,{"date":1027,"close":1028},"2025-12-09",87,{"date":1030,"close":1031},"2025-12-10",86.55000305175781,{"date":1033,"close":1034},"2025-12-11",86.75,{"date":1036,"close":609},"2025-12-12",{"date":1038,"close":851},"2025-12-15",{"date":1040,"close":1041},"2025-12-16",87.81999969482422,{"date":1043,"close":1044},"2025-12-17",88.91000366210938,{"date":1046,"close":735},"2025-12-18",{"date":1048,"close":1049},"2025-12-19",87.30000305175781,{"date":1051,"close":1052},"2025-12-22",87.69000244140625,{"date":1054,"close":1055},"2025-12-23",88.02999877929688,{"date":1057,"close":1058},"2025-12-24",88.36000061035156,{"date":1060,"close":1061},"2025-12-26",88.4000015258789,{"date":1063,"close":1064},"2025-12-29",88.87000274658203,{"date":1066,"close":678},"2025-12-30",{"date":1068,"close":1069},"2025-12-31",88.69999694824219,{"date":1071,"close":1072},"2026-01-02",88.13999938964844,{"date":1074,"close":1075},"2026-01-05",87.69999694824219,{"date":1077,"close":1078},"2026-01-06",89.25,{"date":1080,"close":1081},"2026-01-07",87.4000015258789,{"date":1083,"close":824},"2026-01-08",{"date":1085,"close":1086},"2026-01-09",89.06999969482422,{"date":1088,"close":889},"2026-01-12",{"date":1090,"close":1091},"2026-01-13",91.11000061035156,{"date":1093,"close":1094},"2026-01-14",92.30000305175781,{"date":1096,"close":1097},"2026-01-15",92.69000244140625,{"date":1099,"close":690},"2026-01-16",{"date":1101,"close":1102},"2026-01-20",92.94999694824219,{"date":1104,"close":918},"2026-01-21",{"date":1106,"close":1107},"2026-01-22",92.41999816894531,{"date":1109,"close":1110},"2026-01-23",92.16999816894531,{"date":1112,"close":1113},"2026-01-26",92.94000244140625,{"date":1115,"close":1116},"2026-01-27",94.76000213623047,{"date":1118,"close":1119},"2026-01-28",93.68000030517578,{"date":1121,"close":1122},"2026-01-29",93.04000091552734,{"date":1124,"close":1125},"2026-01-30",93.55999755859375,{"date":1127,"close":1128},"2026-02-02",91.69999694824219,{"date":1130,"close":1131},"2026-02-03",93.62999725341797,{"date":1133,"close":1134},"2026-02-04",94,{"date":1136,"close":1137},"2026-02-05",94.58999633789062,{"date":1139,"close":1140},"2026-02-06",93.5199966430664,{"date":1142,"close":1143},"2026-02-09",93.11000061035156,{"date":1145,"close":1146},"2026-02-10",95.19999694824219,{"date":1148,"close":1149},"2026-02-11",96.0199966430664,{"date":1151,"close":1152},"2026-02-12",97.31999969482422,{"date":1154,"close":1155},"2026-02-13",99.38999938964844,{"date":1157,"close":1158},"2026-02-17",98.88999938964844,{"date":1160,"close":1161},"2026-02-18",97.55000305175781,{"date":1163,"close":1164},"2026-02-19",98.41000366210938,{"date":1166,"close":1167},"2026-02-20",98.33999633789062,{"date":1169,"close":1170},"2026-02-23",99.5999984741211,{"date":1172,"close":1173},"2026-02-24",100.05000305175781,{"date":1175,"close":1176},"2026-02-25",99.79000091552734,{"date":1178,"close":1179},"2026-02-26",99.54000091552734,{"date":1181,"close":1182},"2026-02-27",100.30000305175781,{"date":1184,"close":1185},"2026-03-02",100.52999877929688,{"date":1187,"close":1188},"2026-03-03",102,{"date":1190,"close":1191},"2026-03-04",102.98999786376953,{"date":1193,"close":1194},"2026-03-05",101.77999877929688,{"date":1196,"close":1197},"2026-03-06",102.44000244140625,{"date":1199,"close":1200},"2026-03-09",101.27999877929688,{"date":1202,"close":1203},"2026-03-10",100.95999908447266,{"date":1205,"close":1206},"2026-03-11",100.61000061035156,{"date":1208,"close":1209},"2026-03-12",101.4800033569336,{"date":1211,"close":1212},"2026-03-13",102.91000366210938,{"date":1214,"close":1215},"2026-03-16",103.08000183105469,{"date":1217,"close":1218},"2026-03-17",102.5999984741211,{"date":1220,"close":1221},"2026-03-18",100.91999816894531,{"date":1223,"close":1224},"2026-03-19",100.06999969482422,{"date":1226,"close":1227},"2026-03-20",97.2699966430664,{"date":1229,"close":1230},"2026-03-23",97.56999969482422,{"date":1232,"close":1233},"2026-03-24",97.91999816894531,{"date":1235,"close":1236},"2026-03-25",97.69999694824219,{"date":1238,"close":1239},"2026-03-26",98.55999755859375,{"date":1241,"close":1242},"2026-03-27",99.69000244140625,{"date":1244,"close":1245},"2026-03-30",100.55000305175781,{"date":1247,"close":1248},"2026-03-31",100.75,{"date":1250,"close":1251},"2026-04-01",101.52999877929688,{"date":1253,"close":1254},"2026-04-02",102.69999694824219,{"date":1256,"close":1257},"2026-04-06",102.47000122070312,{"date":1259,"close":1260},"2026-04-07",102.27999877929688,{"date":1262,"close":1263},"2026-04-08",103.12000274658203,{"date":1265,"close":1266},"2026-04-09",104.44999694824219,{"date":1268,"close":1269},"2026-04-10",103.58999633789062,{"date":1271,"close":1272},"2026-04-13",102.62999725341797,{"date":1274,"close":1275},"2026-04-14",102.69000244140625,{"date":1277,"close":1278},"2026-04-15",102.80000305175781,{"date":1280,"close":1281},"2026-04-16",104.16999816894531,{"date":1283,"close":1284},"2026-04-17",104.04000091552734,{"date":1286,"close":1287},"2026-04-20",102.94999694824219,{"date":1289,"close":1290},"2026-04-21",100.9800033569336,{"date":1292,"close":1293},"2026-04-22",100.80000305175781,{"date":1295,"close":1296},"2026-04-23",103.44999694824219,{"date":1298,"close":1299},"2026-04-24",102.30000305175781,{"date":1301,"close":1302},"2026-04-27",102.4000015258789,{"date":106,"close":1263},{"date":1305,"close":1306},"2026-04-29",101.66999816894531,{"date":1308,"close":1309},"2026-04-30",103.72000122070312,{"date":1311,"close":1312},"2026-05-01",103.54000091552734,{"date":1314,"close":1315},"2026-05-04",101.81999969482422,{"date":1317,"close":1318},"2026-05-05",101.30000305175781,{"date":1320,"close":1321},"2026-05-06",100.16999816894531,{"date":1323,"close":1324},"2026-05-07",99.52999877929688,{"date":1326,"close":1327},"2026-05-08",99.25,{"date":1329,"close":1330},"2026-05-11",99.70999908447266,{"date":1332,"close":1333},"2026-05-12",99.83000183105469,{"date":66,"close":1335},99.08000183105469,{"date":47,"close":1337},99.7699966430664,{"date":1339,"close":1340},"2026-05-15",98.4000015258789,{"date":1342,"close":1343},"2026-05-18",99.76000213623047,{"date":1345,"close":1346},"2026-05-19",101.5,{"date":1348,"close":1349},"2026-05-20",101.93000030517578,{"date":1351,"close":1352},"2026-05-21",101.83999633789062,{"date":1354,"close":1355},"2026-05-22",102.94000244140625,{"date":1357,"close":1358},"2026-05-26",102.83000183105469,{"date":1360,"close":1278},"2026-05-27",{"date":1362,"close":1363},"2026-05-28",100.8499984741211,{"date":1365,"close":1366},"2026-05-29",99.73999786376953,{"date":1368,"close":1369},"2026-06-01",97.4800033569336,{"date":1371,"close":1372},"2026-06-02",98.81999969482422,{"date":1374,"close":1155},"2026-06-03",{"date":1376,"close":1377},"2026-06-04",100.4800033569336,{"date":1379,"close":1380},"2026-06-05",103.05999755859375,{"date":1382,"close":1383},"2026-06-08",101.29000091552734,{"date":1385,"close":1386},"2026-06-09",102.6500015258789,{"date":1388,"close":1389},"2026-06-10",103.0999984741211,{"date":1391,"close":1302},"2026-06-11",{"date":1393,"close":1394},"2026-06-12",103.44000244140625,{"date":1396,"close":1397},"2026-06-15",103.2699966430664,{"date":1399,"close":1400},"2026-06-16",103.8499984741211,{"date":1402,"close":1403},"2026-06-17",102.37999725341797,{"date":1405,"close":1406},"2026-06-18",102.31999969482422,{"date":1408,"close":1409},"2026-06-22",102.43000030517578,{"date":1411,"close":1412},"2026-06-23",104.05000305175781,{"date":1414,"close":1415},"2026-06-24",105.37000274658203,{"date":1417,"close":1418},"2026-06-25",107.27999877929688,{"date":1420,"close":1421},"2026-06-26",108.08000183105469,{"date":1423,"close":1424},"2026-06-29",107.86000061035156,{"date":1426,"close":1427},"2026-06-30",107,{"date":1429,"close":1430},"2026-07-01",106.30000305175781,{"date":1432,"close":1433},"2026-07-02",109.37000274658203,{"date":1435,"close":1436},"2026-07-06",106.91000366210938,{"date":1438,"close":1439},"2026-07-07",108.61000061035156,{"date":1441,"close":1442},"2026-07-08",107.81999969482422,{"date":1444,"close":1445},"2026-07-09",106.75,{"date":1447,"close":1448},"2026-07-10",108.12000274658203,{"date":1450,"close":1451},"2026-07-13",108.62999725341797,{"date":1453,"close":1454},"2026-07-14",109,{"date":1456,"close":1457},"2026-07-15",107.06999969482422,{"date":1459,"close":1460},"2026-07-16",109.29000091552734,{"date":1462,"close":1463},"2026-07-17",107.7300033569336,{"date":1465,"close":1430},"2026-07-20",{"date":1467,"close":1468},"2026-07-21",105.6500015258789,{"date":1470,"close":1430},"2026-07-22",{"date":1472,"close":1473},"2026-07-23",105.43000030517578,{"date":105,"close":1475},106.05999755859375,{"count":108,"fetchedAt":1477,"source":100},"2026-07-28T05:11:38.964Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1479},"\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>",1785215498936]