[{"data":1,"prerenderedAt":1551},["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-PSMT":25,"$fSgRvHQTU_Fg19-M96i4kIYgxT5e816OzOFnyOBXSXKo":26,"ticker-mcap-PSMT":143,"ticker-profile-PSMT":152,"ticker-earnings-PSMT":166,"ticker-congress-PSMT":170,"i-lucide:info":1549},{"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":139},{"identity":28,"transactions":33,"sectorSlug":119,"relatedTickers":120},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1041803","PRICESMART INC","Retail Trade","PSMT",[34,51,59,69,81,84,96,107],{"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,"insiderHistory":50},"2026-07-15T00:00:00.000Z","0001628280-26-048334-0","4","Bahrambeygui Sherry S.","","D",194.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1535066\u002F000162828026048334\u002F0001628280-26-048334-index.htm",200,41049,38966,"S","2026-07-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57,"intentLabel":48,"signalQuality":49,"insiderHistory":58},"0001628280-26-048334-1",194.594,1100,39949,214053.4,"2026-07-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":68},"2026-07-14T20:50:25.000Z","0001628280-26-048181-0","INFANTE BEATRIZ V",195.98,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1193369\u002F000162828026048181\u002F0001628280-26-048181-index.htm",800,11210,156784,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"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":72,"ownerTitle":39,"ownershipType":73,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":80},"2026-06-23T15:41:52.000Z","0001193125-26-278785-0","PRICE ROBERT E","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1041803\u002F000119312526278785\u002F0001193125-26-278785-index.htm",9000,341475,"G","2026-06-22","Gift","non-discretionary",{"cik":29,"filedAt":70,"filingId":82,"formType":25,"originalSubmissionDate":25,"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":72,"ownerTitle":39,"ownershipType":73,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":77,"transactionDate":78,"intentLabel":79,"signalQuality":80},"0001193125-26-278785-1",1135667,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94,"intentLabel":48,"signalQuality":49,"insiderHistory":95},"2026-05-18T22:39:41.000Z","0001628280-26-036100-0","Velasco Francisco","EVP - CLO, CRCO",158.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1679707\u002F000162828026036100\u002F0001628280-26-036100-index.htm",338,75659,53593.28,"2026-05-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105,"intentLabel":48,"signalQuality":49,"insiderHistory":106},"2026-05-05T14:33:51.000Z","0001628280-26-030207-0","ZURCHER EDGAR",155.17,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1118505\u002F000162828026030207\u002F0001628280-26-030207-index.htm",2259,8151,350529.02999999997,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":117,"intentLabel":118,"signalQuality":80},"2026-04-27T21:29:40.000Z","0001628280-26-027642-0","Kovaleski Paul","EVP-Chief Merch. Officer",162.15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2005257\u002F000162828026027642\u002Fwk-form4_1777325377.xml",19,3080.85,"F","2026-04-24","Tax withholding","retail-trade",[121,124,127,130,133,136],{"ticker":122,"issuerName":123},"CVNA","CARVANA CO.",{"ticker":125,"issuerName":126},"W","Wayfair Inc.",{"ticker":128,"issuerName":129},"BROS","Dutch Bros Inc.",{"ticker":131,"issuerName":132},"WSM","WILLIAMS SONOMA INC",{"ticker":134,"issuerName":135},"CASY","CASEYS GENERAL STORES INC",{"ticker":137,"issuerName":138},"AMZN","AMAZON COM INC",{"count":140,"fetchedAt":141,"source":142},8,"2026-07-18T17:06:48.842Z","sqlite",{"data":144,"meta":150},{"value":145,"quality":146,"closeDate":147,"ageDays":148,"sharesAsOf":149},5740057464,"fresh","2026-07-17",1,"2026-06-30",{"count":148,"fetchedAt":151,"source":142},"2026-07-18T17:06:48.844Z",{"data":153,"meta":165},{"ticker":32,"ceo":154,"industry":155,"fullTimeEmployees":156,"ipoDate":157,"country":158,"state":159,"city":160,"website":161,"exchangeShort":25,"marketCap":25,"beta":162,"range52w":163,"fetchedAt":164},"David N. Price","Discount Stores",12133,"1997-09-02","US","CA","San Diego","https:\u002F\u002Fwww.pricesmart.com",0.767,"103.84-199.84","2026-07-11T22:01:12.185Z",{"count":148,"fetchedAt":151,"source":142},{"data":167,"meta":169},{"ticker":32,"points":168},[],{"count":148,"fetchedAt":151,"source":142},{"data":171,"meta":1547},{"congressTrades":172,"insiderTrades":173,"priceHistory":182,"ticker":32},[],[174,175,176,177,178,179,180,181],{"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":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":57},{"cik":29,"filedAt":60,"filingId":61,"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":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":70,"filingId":71,"formType":25,"originalSubmissionDate":25,"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":72,"ownerTitle":39,"ownershipType":73,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":70,"filingId":82,"formType":25,"originalSubmissionDate":25,"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":72,"ownerTitle":39,"ownershipType":73,"pricePerShare":4,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":77,"transactionDate":78},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":89,"rawFilingUrl":90,"shares":91,"sharesOwnedAfter":92,"totalValue":93,"transactionCode":46,"transactionDate":94},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"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":99,"ownerTitle":39,"ownershipType":40,"pricePerShare":100,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":104,"transactionCode":46,"transactionDate":105},{"cik":29,"filedAt":108,"filingId":109,"formType":25,"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":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":25,"totalValue":115,"transactionCode":116,"transactionDate":117},[183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1384,1386,1389,1392,1395,1398,1400,1403,1406,1409,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1526,1529,1532,1535,1537,1539,1542,1545],{"date":184,"close":185},"2021-07-23",86.98999786376953,{"date":187,"close":188},"2021-07-30",89.73999786376953,{"date":190,"close":191},"2021-08-06",85.9000015258789,{"date":193,"close":194},"2021-08-13",82.25,{"date":196,"close":197},"2021-08-20",81.45999908447266,{"date":199,"close":200},"2021-08-27",86.27999877929688,{"date":202,"close":203},"2021-09-03",84.2699966430664,{"date":205,"close":206},"2021-09-10",84.66000366210938,{"date":208,"close":209},"2021-09-17",82.51000213623047,{"date":211,"close":212},"2021-09-24",80.37000274658203,{"date":214,"close":215},"2021-10-01",77.37999725341797,{"date":217,"close":218},"2021-10-08",79.33999633789062,{"date":220,"close":221},"2021-10-15",77.97000122070312,{"date":223,"close":224},"2021-10-22",75.20999908447266,{"date":226,"close":227},"2021-10-29",71.94999694824219,{"date":229,"close":230},"2021-11-05",76.56999969482422,{"date":232,"close":233},"2021-11-12",77.5,{"date":235,"close":236},"2021-11-19",78.97000122070312,{"date":238,"close":239},"2021-11-26",72.6500015258789,{"date":241,"close":242},"2021-12-03",70.06999969482422,{"date":244,"close":245},"2021-12-10",72.43000030517578,{"date":247,"close":248},"2021-12-17",71.58999633789062,{"date":250,"close":251},"2021-12-23",72.12000274658203,{"date":253,"close":254},"2021-12-31",73.16999816894531,{"date":256,"close":257},"2022-01-07",74.23999786376953,{"date":259,"close":260},"2022-01-14",73.48999786376953,{"date":262,"close":263},"2022-01-21",70.58000183105469,{"date":265,"close":266},"2022-01-28",70.12000274658203,{"date":268,"close":269},"2022-02-04",68.33999633789062,{"date":271,"close":272},"2022-02-11",70.38999938964844,{"date":274,"close":275},"2022-02-18",71.37999725341797,{"date":277,"close":278},"2022-02-25",73.05999755859375,{"date":280,"close":281},"2022-03-04",77.86000061035156,{"date":283,"close":284},"2022-03-11",75.08999633789062,{"date":286,"close":287},"2022-03-18",77.87999725341797,{"date":289,"close":290},"2022-03-25",79.44999694824219,{"date":292,"close":293},"2022-04-01",79.0199966430664,{"date":295,"close":296},"2022-04-08",87.8499984741211,{"date":298,"close":299},"2022-04-14",81.87000274658203,{"date":301,"close":302},"2022-04-22",80.33999633789062,{"date":304,"close":290},"2022-04-29",{"date":306,"close":307},"2022-05-06",78.08999633789062,{"date":309,"close":310},"2022-05-13",78.68000030517578,{"date":312,"close":313},"2022-05-20",76.19999694824219,{"date":315,"close":316},"2022-05-27",78.66999816894531,{"date":318,"close":319},"2022-06-03",78.2300033569336,{"date":321,"close":322},"2022-06-10",72.44999694824219,{"date":324,"close":325},"2022-06-17",71.87000274658203,{"date":327,"close":328},"2022-06-24",72.26000213623047,{"date":330,"close":331},"2022-07-01",72.94999694824219,{"date":333,"close":334},"2022-07-08",72.70999908447266,{"date":336,"close":337},"2022-07-15",66.18000030517578,{"date":339,"close":340},"2022-07-22",65.9000015258789,{"date":342,"close":343},"2022-07-29",66.37999725341797,{"date":345,"close":346},"2022-08-05",64.25,{"date":348,"close":349},"2022-08-12",65.83000183105469,{"date":351,"close":352},"2022-08-19",66.30999755859375,{"date":354,"close":355},"2022-08-26",64.56999969482422,{"date":357,"close":358},"2022-09-02",61.68000030517578,{"date":360,"close":361},"2022-09-09",63.130001068115234,{"date":363,"close":364},"2022-09-16",62.22999954223633,{"date":366,"close":367},"2022-09-23",58.59000015258789,{"date":369,"close":370},"2022-09-30",57.59000015258789,{"date":372,"close":373},"2022-10-07",58.13999938964844,{"date":375,"close":376},"2022-10-14",58.540000915527344,{"date":378,"close":379},"2022-10-21",62.38999938964844,{"date":381,"close":382},"2022-10-28",64.19999694824219,{"date":384,"close":385},"2022-11-04",69.72000122070312,{"date":387,"close":388},"2022-11-11",72.1500015258789,{"date":390,"close":391},"2022-11-18",70.95999908447266,{"date":393,"close":394},"2022-11-25",72.01000213623047,{"date":396,"close":397},"2022-12-02",70,{"date":399,"close":400},"2022-12-09",65.86000061035156,{"date":402,"close":403},"2022-12-16",61.40999984741211,{"date":405,"close":406},"2022-12-23",62.880001068115234,{"date":408,"close":409},"2022-12-30",60.779998779296875,{"date":411,"close":412},"2023-01-06",62.56999969482422,{"date":414,"close":415},"2023-01-13",69.80999755859375,{"date":417,"close":418},"2023-01-20",69.66000366210938,{"date":420,"close":421},"2023-01-27",71.88999938964844,{"date":423,"close":424},"2023-02-03",74.73999786376953,{"date":426,"close":427},"2023-02-10",72.30000305175781,{"date":429,"close":430},"2023-02-17",73.0199966430664,{"date":432,"close":433},"2023-02-24",70.86000061035156,{"date":435,"close":436},"2023-03-03",71.29000091552734,{"date":438,"close":439},"2023-03-10",67.63999938964844,{"date":441,"close":442},"2023-03-17",68.44999694824219,{"date":444,"close":445},"2023-03-24",69.54000091552734,{"date":447,"close":448},"2023-03-31",71.4800033569336,{"date":450,"close":451},"2023-04-06",70.1500015258789,{"date":453,"close":454},"2023-04-14",76.3499984741211,{"date":456,"close":457},"2023-04-21",74.9000015258789,{"date":459,"close":460},"2023-04-28",73.68000030517578,{"date":462,"close":463},"2023-05-05",72.06999969482422,{"date":465,"close":466},"2023-05-12",71,{"date":468,"close":469},"2023-05-19",72.7300033569336,{"date":471,"close":472},"2023-05-26",73.80999755859375,{"date":474,"close":475},"2023-06-02",73.4000015258789,{"date":477,"close":478},"2023-06-09",74.45999908447266,{"date":480,"close":481},"2023-06-16",74.98999786376953,{"date":483,"close":484},"2023-06-23",74.08999633789062,{"date":486,"close":487},"2023-06-30",74.05999755859375,{"date":489,"close":490},"2023-07-07",75.48999786376953,{"date":492,"close":493},"2023-07-14",76.08999633789062,{"date":495,"close":496},"2023-07-21",78.61000061035156,{"date":498,"close":499},"2023-07-28",78.44999694824219,{"date":501,"close":502},"2023-08-04",77.8499984741211,{"date":504,"close":505},"2023-08-11",77.37000274658203,{"date":507,"close":508},"2023-08-18",77.80999755859375,{"date":510,"close":511},"2023-08-25",79.08000183105469,{"date":513,"close":514},"2023-09-01",77.7699966430664,{"date":516,"close":517},"2023-09-08",74.48999786376953,{"date":519,"close":520},"2023-09-15",77.47000122070312,{"date":522,"close":523},"2023-09-22",74.55000305175781,{"date":525,"close":526},"2023-09-29",74.43000030517578,{"date":528,"close":529},"2023-10-06",74.19999694824219,{"date":531,"close":334},"2023-10-13",{"date":533,"close":534},"2023-10-20",71.79000091552734,{"date":536,"close":537},"2023-10-27",72.16999816894531,{"date":539,"close":540},"2023-11-03",66.81999969482422,{"date":542,"close":543},"2023-11-10",65.55000305175781,{"date":545,"close":546},"2023-11-17",67.26000213623047,{"date":548,"close":549},"2023-11-24",67.83000183105469,{"date":551,"close":552},"2023-12-01",69.58999633789062,{"date":554,"close":555},"2023-12-08",70.25,{"date":557,"close":558},"2023-12-15",74.20999908447266,{"date":560,"close":561},"2023-12-22",75.72000122070312,{"date":563,"close":564},"2023-12-29",75.77999877929688,{"date":566,"close":567},"2024-01-05",72.8499984741211,{"date":569,"close":570},"2024-01-12",77,{"date":572,"close":573},"2024-01-19",77.13999938964844,{"date":575,"close":576},"2024-01-26",75.83999633789062,{"date":578,"close":579},"2024-02-02",76.87000274658203,{"date":581,"close":582},"2024-02-09",78.86000061035156,{"date":584,"close":585},"2024-02-16",80.23999786376953,{"date":587,"close":588},"2024-02-23",82.55000305175781,{"date":590,"close":591},"2024-03-01",83.7300033569336,{"date":593,"close":594},"2024-03-08",82.9000015258789,{"date":596,"close":597},"2024-03-15",80.66999816894531,{"date":599,"close":600},"2024-03-22",81.44999694824219,{"date":602,"close":603},"2024-03-28",84,{"date":605,"close":606},"2024-04-05",82.94000244140625,{"date":608,"close":290},"2024-04-12",{"date":610,"close":611},"2024-04-19",82.8499984741211,{"date":613,"close":614},"2024-04-26",81.48999786376953,{"date":616,"close":617},"2024-05-03",82.45999908447266,{"date":619,"close":620},"2024-05-10",84.88999938964844,{"date":622,"close":623},"2024-05-17",87.16000366210938,{"date":625,"close":626},"2024-05-24",83.80000305175781,{"date":628,"close":629},"2024-05-31",84.1500015258789,{"date":631,"close":632},"2024-06-07",82.20999908447266,{"date":634,"close":635},"2024-06-14",78.75,{"date":637,"close":638},"2024-06-21",80.4000015258789,{"date":640,"close":641},"2024-06-28",81.19999694824219,{"date":643,"close":644},"2024-07-05",79.29000091552734,{"date":646,"close":647},"2024-07-12",83.26000213623047,{"date":649,"close":650},"2024-07-19",87.04000091552734,{"date":652,"close":653},"2024-07-26",88.5,{"date":655,"close":656},"2024-08-02",86.25,{"date":658,"close":659},"2024-08-09",82.69000244140625,{"date":661,"close":662},"2024-08-16",85.4800033569336,{"date":664,"close":665},"2024-08-23",89.30000305175781,{"date":667,"close":668},"2024-08-30",89.58000183105469,{"date":670,"close":671},"2024-09-06",86.12000274658203,{"date":673,"close":674},"2024-09-13",89.76000213623047,{"date":676,"close":677},"2024-09-20",90.29000091552734,{"date":679,"close":680},"2024-09-27",91.30999755859375,{"date":682,"close":683},"2024-10-04",92.63999938964844,{"date":685,"close":686},"2024-10-11",91.16000366210938,{"date":688,"close":689},"2024-10-18",92.95999908447266,{"date":691,"close":692},"2024-10-25",91.69999694824219,{"date":694,"close":695},"2024-11-01",85.44999694824219,{"date":697,"close":698},"2024-11-08",90.19000244140625,{"date":700,"close":701},"2024-11-15",87.20999908447266,{"date":703,"close":704},"2024-11-22",89.95999908447266,{"date":706,"close":188},"2024-11-29",{"date":708,"close":709},"2024-12-06",91.5999984741211,{"date":711,"close":712},"2024-12-13",93.93000030517578,{"date":714,"close":715},"2024-12-20",94,{"date":717,"close":718},"2024-12-27",92.98999786376953,{"date":720,"close":721},"2025-01-03",92.3499984741211,{"date":723,"close":724},"2025-01-10",89.25,{"date":726,"close":727},"2025-01-17",87.30000305175781,{"date":729,"close":730},"2025-01-24",90.79000091552734,{"date":732,"close":733},"2025-01-31",90.97000122070312,{"date":735,"close":736},"2025-02-07",91.66000366210938,{"date":738,"close":739},"2025-02-14",91.13999938964844,{"date":741,"close":742},"2025-02-21",89.68000030517578,{"date":744,"close":745},"2025-02-28",89.38999938964844,{"date":747,"close":748},"2025-03-07",88.81999969482422,{"date":750,"close":751},"2025-03-14",83.52999877929688,{"date":753,"close":754},"2025-03-21",83.70999908447266,{"date":756,"close":757},"2025-03-28",86.05000305175781,{"date":759,"close":760},"2025-04-04",85.2300033569336,{"date":762,"close":763},"2025-04-11",91.73999786376953,{"date":765,"close":766},"2025-04-17",93.63999938964844,{"date":768,"close":769},"2025-04-25",99.9800033569336,{"date":771,"close":772},"2025-05-02",100.94000244140625,{"date":774,"close":775},"2025-05-09",104.44999694824219,{"date":777,"close":778},"2025-05-16",104.70999908447266,{"date":780,"close":781},"2025-05-23",104.36000061035156,{"date":783,"close":784},"2025-05-30",107.9800033569336,{"date":786,"close":787},"2025-06-06",108.19000244140625,{"date":789,"close":790},"2025-06-13",105.44999694824219,{"date":792,"close":793},"2025-06-20",101.48999786376953,{"date":795,"close":796},"2025-06-27",106.3499984741211,{"date":798,"close":799},"2025-07-03",106.61000061035156,{"date":801,"close":802},"2025-07-11",108.16999816894531,{"date":804,"close":805},"2025-07-16",108.36000061035156,{"date":807,"close":808},"2025-07-17",111.3499984741211,{"date":810,"close":811},"2025-07-18",109.66999816894531,{"date":813,"close":814},"2025-07-21",108.44999694824219,{"date":816,"close":817},"2025-07-22",106.5,{"date":819,"close":820},"2025-07-23",106.25,{"date":822,"close":823},"2025-07-24",104.62999725341797,{"date":825,"close":826},"2025-07-25",107.19000244140625,{"date":828,"close":829},"2025-07-28",108.25,{"date":831,"close":832},"2025-07-29",107.16999816894531,{"date":834,"close":835},"2025-07-30",107.13999938964844,{"date":837,"close":838},"2025-07-31",107.5,{"date":840,"close":841},"2025-08-01",109.19999694824219,{"date":843,"close":844},"2025-08-04",110.87999725341797,{"date":846,"close":847},"2025-08-05",109.04000091552734,{"date":849,"close":850},"2025-08-06",110.75,{"date":852,"close":853},"2025-08-07",111.29000091552734,{"date":855,"close":856},"2025-08-08",111.87999725341797,{"date":858,"close":859},"2025-08-11",110.19999694824219,{"date":861,"close":862},"2025-08-12",111.44999694824219,{"date":864,"close":865},"2025-08-13",113.36000061035156,{"date":867,"close":868},"2025-08-14",112.37000274658203,{"date":870,"close":871},"2025-08-15",108.94999694824219,{"date":873,"close":874},"2025-08-18",112.25,{"date":876,"close":877},"2025-08-19",109.4800033569336,{"date":879,"close":880},"2025-08-20",108.77999877929688,{"date":882,"close":883},"2025-08-21",107.54000091552734,{"date":885,"close":886},"2025-08-22",110.73999786376953,{"date":888,"close":889},"2025-08-25",108.68000030517578,{"date":891,"close":892},"2025-08-26",108.75,{"date":894,"close":895},"2025-08-27",109.5999984741211,{"date":897,"close":898},"2025-08-28",108.05999755859375,{"date":900,"close":901},"2025-08-29",107.26000213623047,{"date":903,"close":904},"2025-09-02",107.94999694824219,{"date":906,"close":907},"2025-09-03",108.33000183105469,{"date":909,"close":910},"2025-09-04",109.58000183105469,{"date":912,"close":913},"2025-09-05",109.97000122070312,{"date":915,"close":916},"2025-09-08",111.9800033569336,{"date":918,"close":919},"2025-09-09",110.79000091552734,{"date":921,"close":922},"2025-09-10",111,{"date":924,"close":925},"2025-09-11",118.0999984741211,{"date":927,"close":928},"2025-09-12",114.58000183105469,{"date":930,"close":931},"2025-09-15",117.0999984741211,{"date":933,"close":934},"2025-09-16",117.05000305175781,{"date":936,"close":937},"2025-09-17",116.79000091552734,{"date":939,"close":940},"2025-09-18",117.41999816894531,{"date":942,"close":943},"2025-09-19",115.44000244140625,{"date":945,"close":946},"2025-09-22",115.62999725341797,{"date":948,"close":949},"2025-09-23",117.12000274658203,{"date":951,"close":952},"2025-09-24",117.41000366210938,{"date":954,"close":955},"2025-09-25",117,{"date":957,"close":958},"2025-09-26",120.94000244140625,{"date":960,"close":961},"2025-09-29",122.66000366210938,{"date":963,"close":964},"2025-09-30",121.19000244140625,{"date":966,"close":967},"2025-10-01",120.44999694824219,{"date":969,"close":970},"2025-10-02",121.61000061035156,{"date":972,"close":973},"2025-10-03",123.22000122070312,{"date":975,"close":976},"2025-10-06",122.61000061035156,{"date":978,"close":979},"2025-10-07",121.25,{"date":981,"close":982},"2025-10-08",121.2699966430664,{"date":984,"close":985},"2025-10-09",118.52999877929688,{"date":987,"close":988},"2025-10-10",118.62999725341797,{"date":990,"close":991},"2025-10-13",123.51000213623047,{"date":993,"close":994},"2025-10-14",123.5999984741211,{"date":996,"close":997},"2025-10-15",124.08999633789062,{"date":999,"close":1000},"2025-10-16",122.86000061035156,{"date":1002,"close":1003},"2025-10-17",121.86000061035156,{"date":1005,"close":1006},"2025-10-20",121.9800033569336,{"date":1008,"close":1009},"2025-10-21",121.63999938964844,{"date":1011,"close":1012},"2025-10-22",122.33000183105469,{"date":1014,"close":1015},"2025-10-23",123.04000091552734,{"date":1017,"close":1018},"2025-10-24",123.1500015258789,{"date":1020,"close":1021},"2025-10-27",122.22000122070312,{"date":1023,"close":1024},"2025-10-28",122.93000030517578,{"date":1026,"close":1027},"2025-10-29",121.08000183105469,{"date":1029,"close":1030},"2025-10-30",122.91000366210938,{"date":1032,"close":1033},"2025-10-31",114.94000244140625,{"date":1035,"close":1036},"2025-11-03",117.19000244140625,{"date":1038,"close":955},"2025-11-04",{"date":1040,"close":1041},"2025-11-05",119.27999877929688,{"date":1043,"close":1044},"2025-11-06",117.31999969482422,{"date":1046,"close":1047},"2025-11-07",116.75,{"date":1049,"close":1050},"2025-11-10",115.43000030517578,{"date":1052,"close":1053},"2025-11-11",115.83000183105469,{"date":1055,"close":1056},"2025-11-12",116.80000305175781,{"date":1058,"close":1059},"2025-11-13",116.11000061035156,{"date":1061,"close":1062},"2025-11-14",116.69999694824219,{"date":1064,"close":1065},"2025-11-17",115.8499984741211,{"date":1067,"close":1068},"2025-11-18",116.04000091552734,{"date":1070,"close":1071},"2025-11-19",116.05000305175781,{"date":1073,"close":1074},"2025-11-20",117.51000213623047,{"date":1076,"close":1077},"2025-11-21",118.58000183105469,{"date":1079,"close":1080},"2025-11-24",117.56999969482422,{"date":1082,"close":1083},"2025-11-25",125.66999816894531,{"date":1085,"close":1086},"2025-11-26",123.9800033569336,{"date":1088,"close":1089},"2025-11-28",123.0999984741211,{"date":1091,"close":1092},"2025-12-01",122.8499984741211,{"date":1094,"close":1095},"2025-12-02",125.29000091552734,{"date":1097,"close":1098},"2025-12-03",126.69000244140625,{"date":1100,"close":1101},"2025-12-04",127.73999786376953,{"date":1103,"close":1104},"2025-12-05",127.98999786376953,{"date":1106,"close":1107},"2025-12-08",124.33999633789062,{"date":1109,"close":1110},"2025-12-09",125.76000213623047,{"date":1112,"close":1113},"2025-12-10",125.94999694824219,{"date":1115,"close":1116},"2025-12-11",131.02000427246094,{"date":1118,"close":1119},"2025-12-12",128.52000427246094,{"date":1121,"close":1122},"2025-12-15",129.86000061035156,{"date":1124,"close":1125},"2025-12-16",128.77000427246094,{"date":1127,"close":1128},"2025-12-17",125.77999877929688,{"date":1130,"close":1131},"2025-12-18",124.1500015258789,{"date":1133,"close":1134},"2025-12-19",124.66000366210938,{"date":1136,"close":1137},"2025-12-22",125.16000366210938,{"date":1139,"close":1140},"2025-12-23",123.80999755859375,{"date":1142,"close":1143},"2025-12-24",124.05999755859375,{"date":1145,"close":1146},"2025-12-26",124.94999694824219,{"date":1148,"close":1140},"2025-12-29",{"date":1150,"close":1151},"2025-12-30",122.9800033569336,{"date":1153,"close":1154},"2025-12-31",122.66999816894531,{"date":1156,"close":1157},"2026-01-02",123.33000183105469,{"date":1159,"close":1160},"2026-01-05",127.16000366210938,{"date":1162,"close":1163},"2026-01-06",127.13999938964844,{"date":1165,"close":1166},"2026-01-07",127.62000274658203,{"date":1168,"close":1169},"2026-01-08",133.42999267578125,{"date":1171,"close":1172},"2026-01-09",134.4499969482422,{"date":1174,"close":1175},"2026-01-12",135.63999938964844,{"date":1177,"close":1178},"2026-01-13",136.86000061035156,{"date":1180,"close":1181},"2026-01-14",141.66000366210938,{"date":1183,"close":1184},"2026-01-15",140.8000030517578,{"date":1186,"close":1187},"2026-01-16",140.86000061035156,{"date":1189,"close":1190},"2026-01-20",140.82000732421875,{"date":1192,"close":1193},"2026-01-21",145.80999755859375,{"date":1195,"close":1196},"2026-01-22",142.00999450683594,{"date":1198,"close":1199},"2026-01-23",140.6999969482422,{"date":1201,"close":1202},"2026-01-26",142.72999572753906,{"date":1204,"close":1205},"2026-01-27",142,{"date":1207,"close":1205},"2026-01-28",{"date":1209,"close":1210},"2026-01-29",145.05999755859375,{"date":1212,"close":1213},"2026-01-30",142.2100067138672,{"date":1215,"close":1216},"2026-02-02",143.4600067138672,{"date":1218,"close":1219},"2026-02-03",147.22999572753906,{"date":1221,"close":1222},"2026-02-04",148.08999633789062,{"date":1224,"close":1225},"2026-02-05",151.3000030517578,{"date":1227,"close":1228},"2026-02-06",156.8300018310547,{"date":1230,"close":1231},"2026-02-09",156.1300048828125,{"date":1233,"close":1234},"2026-02-10",154.49000549316406,{"date":1236,"close":1237},"2026-02-11",155.1199951171875,{"date":1239,"close":1240},"2026-02-12",154.99000549316406,{"date":1242,"close":1243},"2026-02-13",155.67999267578125,{"date":1245,"close":1246},"2026-02-17",152.5800018310547,{"date":1248,"close":1249},"2026-02-18",152.10000610351562,{"date":1251,"close":1252},"2026-02-19",152.92999267578125,{"date":1254,"close":1255},"2026-02-20",153.72999572753906,{"date":1257,"close":1225},"2026-02-23",{"date":1259,"close":1260},"2026-02-24",155.22000122070312,{"date":1262,"close":1263},"2026-02-25",155.3699951171875,{"date":1265,"close":1266},"2026-02-26",153.8000030517578,{"date":1268,"close":1269},"2026-02-27",154.6199951171875,{"date":1271,"close":1272},"2026-03-02",157.4199981689453,{"date":1274,"close":1275},"2026-03-03",151.75,{"date":1277,"close":1278},"2026-03-04",153.05999755859375,{"date":1280,"close":1281},"2026-03-05",146.63999938964844,{"date":1283,"close":1284},"2026-03-06",145.16000366210938,{"date":1286,"close":1287},"2026-03-09",148.83999633789062,{"date":1289,"close":1290},"2026-03-10",147.61000061035156,{"date":1292,"close":1293},"2026-03-11",145.97000122070312,{"date":1295,"close":1296},"2026-03-12",146.8000030517578,{"date":1298,"close":1299},"2026-03-13",148.77000427246094,{"date":1301,"close":1302},"2026-03-16",151.1699981689453,{"date":1304,"close":1305},"2026-03-17",149.77999877929688,{"date":1307,"close":1308},"2026-03-18",141.39999389648438,{"date":1310,"close":1311},"2026-03-19",142.6699981689453,{"date":1313,"close":1199},"2026-03-20",{"date":1315,"close":1316},"2026-03-23",145.74000549316406,{"date":1318,"close":1319},"2026-03-24",148.55999755859375,{"date":1321,"close":1322},"2026-03-25",147.17999267578125,{"date":1324,"close":1325},"2026-03-26",146.42999267578125,{"date":1327,"close":1328},"2026-03-27",147.52000427246094,{"date":1330,"close":1331},"2026-03-30",148.16000366210938,{"date":1333,"close":1334},"2026-03-31",150.5,{"date":1336,"close":1337},"2026-04-01",151.36000061035156,{"date":1339,"close":1340},"2026-04-02",152.47999572753906,{"date":1342,"close":1240},"2026-04-06",{"date":1344,"close":1345},"2026-04-07",150.75999450683594,{"date":1347,"close":1348},"2026-04-08",156.6999969482422,{"date":1350,"close":1351},"2026-04-09",161.25999450683594,{"date":1353,"close":1354},"2026-04-10",157.02999877929688,{"date":1356,"close":1357},"2026-04-13",158.02000427246094,{"date":1359,"close":1360},"2026-04-14",156.72000122070312,{"date":1362,"close":1363},"2026-04-15",155.38999938964844,{"date":1365,"close":1366},"2026-04-16",156.6699981689453,{"date":1368,"close":1369},"2026-04-17",161.77999877929688,{"date":1371,"close":1372},"2026-04-20",159.1999969482422,{"date":1374,"close":1375},"2026-04-21",158.77999877929688,{"date":1377,"close":1378},"2026-04-22",160.27000427246094,{"date":1380,"close":1381},"2026-04-23",162.14999389648438,{"date":117,"close":1383},161.10000610351562,{"date":1385,"close":1240},"2026-04-27",{"date":1387,"close":1388},"2026-04-28",155.52000427246094,{"date":1390,"close":1391},"2026-04-29",153.88999938964844,{"date":1393,"close":1394},"2026-04-30",156.9199981689453,{"date":1396,"close":1397},"2026-05-01",158.2100067138672,{"date":105,"close":1399},153.11000061035156,{"date":1401,"close":1402},"2026-05-05",156.55999755859375,{"date":1404,"close":1405},"2026-05-06",159.91000366210938,{"date":1407,"close":1408},"2026-05-07",156.5399932861328,{"date":1410,"close":1411},"2026-05-08",158.25999450683594,{"date":1413,"close":1414},"2026-05-11",156.97999572753906,{"date":1416,"close":1417},"2026-05-12",156.49000549316406,{"date":1419,"close":1420},"2026-05-13",158.11000061035156,{"date":1422,"close":1423},"2026-05-14",159.74000549316406,{"date":94,"close":1425},159.25999450683594,{"date":1427,"close":1428},"2026-05-18",162.89999389648438,{"date":1430,"close":1431},"2026-05-19",161.57000732421875,{"date":1433,"close":1434},"2026-05-20",165.97999572753906,{"date":1436,"close":1437},"2026-05-21",164.57000732421875,{"date":1439,"close":1440},"2026-05-22",164.64999389648438,{"date":1442,"close":1443},"2026-05-26",167.14999389648438,{"date":1445,"close":1446},"2026-05-27",169.88999938964844,{"date":1448,"close":1449},"2026-05-28",171.52999877929688,{"date":1451,"close":1452},"2026-05-29",169.99000549316406,{"date":1454,"close":1455},"2026-06-01",171.1999969482422,{"date":1457,"close":1458},"2026-06-02",169.57000732421875,{"date":1460,"close":1461},"2026-06-03",171.07000732421875,{"date":1463,"close":1464},"2026-06-04",173.07000732421875,{"date":1466,"close":1467},"2026-06-05",173.97000122070312,{"date":1469,"close":1470},"2026-06-08",177.02999877929688,{"date":1472,"close":1473},"2026-06-09",176.25999450683594,{"date":1475,"close":1476},"2026-06-10",174.74000549316406,{"date":1478,"close":1479},"2026-06-11",180.2899932861328,{"date":1481,"close":1482},"2026-06-12",182.3000030517578,{"date":1484,"close":1485},"2026-06-15",179.72999572753906,{"date":1487,"close":1488},"2026-06-16",179.64999389648438,{"date":1490,"close":1491},"2026-06-17",178.42999267578125,{"date":1493,"close":1494},"2026-06-18",182.02000427246094,{"date":78,"close":1496},182.97999572753906,{"date":1498,"close":1499},"2026-06-23",185.66000366210938,{"date":1501,"close":1502},"2026-06-24",188.31500244140625,{"date":1504,"close":1505},"2026-06-25",195.9199981689453,{"date":1507,"close":1508},"2026-06-26",196.25,{"date":1510,"close":1511},"2026-06-29",195.75,{"date":149,"close":1513},195.33999633789062,{"date":1515,"close":1516},"2026-07-01",195.2899932861328,{"date":1518,"close":1519},"2026-07-02",197.89999389648438,{"date":1521,"close":1522},"2026-07-06",194.10000610351562,{"date":1524,"close":1525},"2026-07-07",191.9499969482422,{"date":1527,"close":1528},"2026-07-08",189.11000061035156,{"date":1530,"close":1531},"2026-07-09",188.25999450683594,{"date":1533,"close":1534},"2026-07-10",196.3000030517578,{"date":47,"close":1536},191.1300048828125,{"date":57,"close":1538},194.55999755859375,{"date":1540,"close":1541},"2026-07-15",188.5800018310547,{"date":1543,"close":1544},"2026-07-16",189.0500030517578,{"date":147,"close":1546},186,{"count":148,"fetchedAt":1548,"source":142},"2026-07-18T17:06:48.870Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1550},"\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>",1784394408783]