[{"data":1,"prerenderedAt":1457},["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-CALM":25,"$fP_xjquA_ERgZVzw7Z6urTpu_zW0TLm8FbegL_5zIMFM":26,"ticker-mcap-CALM":64,"ticker-profile-CALM":73,"ticker-earnings-CALM":87,"ticker-congress-CALM":91},{"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":60},{"identity":28,"transactions":33,"sectorSlug":52,"relatedTickers":53},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"16160","CAL-MAINE FOODS INC","Agriculture & Mining","CALM",[34,47],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-24T00:00:00.000Z","0000016160-26-000047-0","4","Highfield Michael J","OUTSIDE DIRECTOR","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2140022\u002F000001616026000047\u002F0000016160-26-000047-index.htm",1301,"A","2026-06-23","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0000016160-26-000046-0","FISACKERLY HALEY","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1057598\u002F000001616026000046\u002F0000016160-26-000046-index.htm","agriculture-mining",[54,57],{"ticker":55,"issuerName":56},"VRNO","Verano Holdings Corp.",{"ticker":58,"issuerName":59},"AVO","Mission Produce, Inc.",{"count":61,"fetchedAt":62,"source":63},2,"2026-07-21T16:03:32.503Z","sqlite",{"data":65,"meta":71},{"value":66,"quality":67,"closeDate":68,"ageDays":69,"sharesAsOf":70},4189037824.2108765,"fresh","2026-07-20",1,"2026-04-01",{"count":69,"fetchedAt":72,"source":63},"2026-07-21T16:03:32.505Z",{"data":74,"meta":86},{"ticker":32,"ceo":75,"industry":76,"fullTimeEmployees":77,"ipoDate":78,"country":79,"state":80,"city":81,"website":82,"exchangeShort":25,"marketCap":25,"beta":83,"range52w":84,"fetchedAt":85},"Sherman L. Miller","Agricultural Farm Products",3828,"1996-12-12","US","MS","Ridgeland","https:\u002F\u002Fwww.calmainefoods.com",0.228,"71.92-126.4","2026-07-17T06:03:47.735Z",{"count":69,"fetchedAt":72,"source":63},{"data":88,"meta":90},{"ticker":32,"points":89},[],{"count":69,"fetchedAt":72,"source":63},{"data":92,"meta":1455},{"congressTrades":93,"insiderTrades":94,"priceHistory":97,"ticker":32},[],[95,96],{"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":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":49,"ownerTitle":50,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},[98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,411,414,417,420,423,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1179,1182,1185,1188,1190,1193,1195,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1235,1238,1241,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1385,1388,1390,1392,1395,1398,1401,1403,1404,1406,1409,1412,1415,1418,1421,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453],{"date":99,"close":100},"2021-07-23",35.08000183105469,{"date":102,"close":103},"2021-07-30",34.88999938964844,{"date":105,"close":106},"2021-08-06",34.619998931884766,{"date":108,"close":109},"2021-08-13",34.810001373291016,{"date":111,"close":112},"2021-08-20",36.2400016784668,{"date":114,"close":115},"2021-08-27",36.18000030517578,{"date":117,"close":118},"2021-09-03",36.33000183105469,{"date":120,"close":121},"2021-09-10",35.25,{"date":123,"close":124},"2021-09-17",35.56999969482422,{"date":126,"close":127},"2021-09-24",36.52000045776367,{"date":129,"close":130},"2021-10-01",35.47999954223633,{"date":132,"close":133},"2021-10-08",34.70000076293945,{"date":135,"close":136},"2021-10-15",35.04999923706055,{"date":138,"close":139},"2021-10-22",35.95000076293945,{"date":141,"close":142},"2021-10-29",36.060001373291016,{"date":144,"close":145},"2021-11-05",36.849998474121094,{"date":147,"close":148},"2021-11-12",36.36000061035156,{"date":150,"close":151},"2021-11-19",36.79999923706055,{"date":153,"close":154},"2021-11-26",36.90999984741211,{"date":156,"close":157},"2021-12-03",35.7599983215332,{"date":159,"close":160},"2021-12-10",36.20000076293945,{"date":162,"close":163},"2021-12-17",36.130001068115234,{"date":165,"close":166},"2021-12-23",36.4900016784668,{"date":168,"close":169},"2021-12-31",36.9900016784668,{"date":171,"close":172},"2022-01-07",38.880001068115234,{"date":174,"close":175},"2022-01-14",41.130001068115234,{"date":177,"close":178},"2022-01-21",40.869998931884766,{"date":180,"close":181},"2022-01-28",39.43000030517578,{"date":183,"close":184},"2022-02-04",41.2599983215332,{"date":186,"close":187},"2022-02-11",42.86000061035156,{"date":189,"close":190},"2022-02-18",42.709999084472656,{"date":192,"close":193},"2022-02-25",44.15999984741211,{"date":195,"close":196},"2022-03-04",45.08000183105469,{"date":198,"close":199},"2022-03-11",43.349998474121094,{"date":201,"close":202},"2022-03-18",51.75,{"date":204,"close":205},"2022-03-25",50.27000045776367,{"date":207,"close":208},"2022-04-01",58.70000076293945,{"date":210,"close":211},"2022-04-08",55.72999954223633,{"date":213,"close":214},"2022-04-14",54.36000061035156,{"date":216,"close":217},"2022-04-22",56.52000045776367,{"date":219,"close":220},"2022-04-29",53.72999954223633,{"date":222,"close":223},"2022-05-06",52.150001525878906,{"date":225,"close":226},"2022-05-13",50.66999816894531,{"date":228,"close":229},"2022-05-20",46.119998931884766,{"date":231,"close":232},"2022-05-27",48.15999984741211,{"date":234,"close":235},"2022-06-03",47.040000915527344,{"date":237,"close":238},"2022-06-10",45.06999969482422,{"date":240,"close":241},"2022-06-17",46.310001373291016,{"date":243,"close":244},"2022-06-24",49.41999816894531,{"date":246,"close":247},"2022-07-01",50.150001525878906,{"date":249,"close":250},"2022-07-08",52.58000183105469,{"date":252,"close":253},"2022-07-15",53.029998779296875,{"date":255,"close":256},"2022-07-22",54.040000915527344,{"date":258,"close":259},"2022-07-29",51.11000061035156,{"date":261,"close":262},"2022-08-05",51.86000061035156,{"date":264,"close":265},"2022-08-12",54.7400016784668,{"date":267,"close":211},"2022-08-19",{"date":269,"close":270},"2022-08-26",54.84000015258789,{"date":272,"close":273},"2022-09-02",54.04999923706055,{"date":275,"close":276},"2022-09-09",57.93000030517578,{"date":278,"close":279},"2022-09-16",56.849998474121094,{"date":281,"close":282},"2022-09-23",60.56999969482422,{"date":284,"close":285},"2022-09-30",55.59000015258789,{"date":287,"close":288},"2022-10-07",53.630001068115234,{"date":290,"close":291},"2022-10-14",59.650001525878906,{"date":293,"close":294},"2022-10-21",58.689998626708984,{"date":296,"close":297},"2022-10-28",56.869998931884766,{"date":299,"close":300},"2022-11-04",57.47999954223633,{"date":302,"close":303},"2022-11-11",53.810001373291016,{"date":305,"close":306},"2022-11-18",53.45000076293945,{"date":308,"close":309},"2022-11-25",57.849998474121094,{"date":311,"close":312},"2022-12-02",59.290000915527344,{"date":314,"close":315},"2022-12-09",58.15999984741211,{"date":317,"close":318},"2022-12-16",60.029998779296875,{"date":320,"close":321},"2022-12-23",64.62999725341797,{"date":323,"close":324},"2022-12-30",54.45000076293945,{"date":326,"close":327},"2023-01-06",54.95000076293945,{"date":329,"close":330},"2023-01-13",54.099998474121094,{"date":332,"close":333},"2023-01-20",54.66999816894531,{"date":335,"close":336},"2023-01-27",55.029998779296875,{"date":338,"close":339},"2023-02-03",54.470001220703125,{"date":341,"close":342},"2023-02-10",53.619998931884766,{"date":344,"close":345},"2023-02-17",61.36000061035156,{"date":347,"close":348},"2023-02-24",58.38999938964844,{"date":350,"close":351},"2023-03-03",57.0099983215332,{"date":353,"close":354},"2023-03-10",56.08000183105469,{"date":356,"close":357},"2023-03-17",54.4900016784668,{"date":359,"close":360},"2023-03-24",54.459999084472656,{"date":362,"close":363},"2023-03-31",60.88999938964844,{"date":365,"close":366},"2023-04-06",55.709999084472656,{"date":368,"close":369},"2023-04-14",55.36000061035156,{"date":371,"close":372},"2023-04-21",54.540000915527344,{"date":374,"close":375},"2023-04-28",47.5,{"date":377,"close":378},"2023-05-05",50.41999816894531,{"date":380,"close":381},"2023-05-12",47.04999923706055,{"date":383,"close":384},"2023-05-19",48.119998931884766,{"date":386,"close":387},"2023-05-26",48.619998931884766,{"date":389,"close":390},"2023-06-02",47.560001373291016,{"date":392,"close":393},"2023-06-09",49.40999984741211,{"date":395,"close":396},"2023-06-16",47.720001220703125,{"date":398,"close":399},"2023-06-23",44.41999816894531,{"date":401,"close":402},"2023-06-30",45,{"date":404,"close":405},"2023-07-07",44.11000061035156,{"date":407,"close":408},"2023-07-14",43.72999954223633,{"date":410,"close":405},"2023-07-21",{"date":412,"close":413},"2023-07-28",46.22999954223633,{"date":415,"close":416},"2023-08-04",45.29999923706055,{"date":418,"close":419},"2023-08-11",46.4900016784668,{"date":421,"close":422},"2023-08-18",47.63999938964844,{"date":424,"close":381},"2023-08-25",{"date":426,"close":427},"2023-09-01",47.70000076293945,{"date":429,"close":430},"2023-09-08",49.599998474121094,{"date":432,"close":433},"2023-09-15",46.08000183105469,{"date":435,"close":436},"2023-09-22",48.27000045776367,{"date":438,"close":439},"2023-09-29",48.41999816894531,{"date":441,"close":442},"2023-10-06",46,{"date":444,"close":445},"2023-10-13",49.560001373291016,{"date":447,"close":448},"2023-10-20",45.880001068115234,{"date":450,"close":451},"2023-10-27",45.560001373291016,{"date":453,"close":454},"2023-11-03",49.540000915527344,{"date":456,"close":457},"2023-11-10",49.689998626708984,{"date":459,"close":460},"2023-11-17",48.33000183105469,{"date":462,"close":463},"2023-11-24",47.91999816894531,{"date":465,"close":466},"2023-12-01",49.2599983215332,{"date":468,"close":469},"2023-12-08",51.70000076293945,{"date":471,"close":472},"2023-12-15",55.439998626708984,{"date":474,"close":475},"2023-12-22",56.709999084472656,{"date":477,"close":478},"2023-12-29",57.38999938964844,{"date":480,"close":481},"2024-01-05",55.310001373291016,{"date":483,"close":484},"2024-01-12",54.90999984741211,{"date":486,"close":487},"2024-01-19",54.150001525878906,{"date":489,"close":490},"2024-01-26",56.15999984741211,{"date":492,"close":493},"2024-02-02",56.939998626708984,{"date":495,"close":496},"2024-02-09",55.560001373291016,{"date":498,"close":499},"2024-02-16",57.33000183105469,{"date":501,"close":502},"2024-02-23",57.41999816894531,{"date":504,"close":505},"2024-03-01",55.79999923706055,{"date":507,"close":508},"2024-03-08",57.84000015258789,{"date":510,"close":511},"2024-03-15",59.40999984741211,{"date":513,"close":514},"2024-03-22",61.16999816894531,{"date":516,"close":517},"2024-03-28",58.849998474121094,{"date":519,"close":520},"2024-04-05",62.900001525878906,{"date":522,"close":523},"2024-04-12",60.459999084472656,{"date":525,"close":526},"2024-04-19",60.09000015258789,{"date":528,"close":297},"2024-04-26",{"date":530,"close":531},"2024-05-03",56.79999923706055,{"date":533,"close":534},"2024-05-10",57.279998779296875,{"date":536,"close":537},"2024-05-17",58.18000030517578,{"date":539,"close":540},"2024-05-24",60.349998474121094,{"date":542,"close":543},"2024-05-31",61.66999816894531,{"date":545,"close":546},"2024-06-07",58.11000061035156,{"date":548,"close":549},"2024-06-14",58.630001068115234,{"date":551,"close":552},"2024-06-21",58.27000045776367,{"date":554,"close":555},"2024-06-28",61.11000061035156,{"date":557,"close":558},"2024-07-05",62.34000015258789,{"date":560,"close":561},"2024-07-12",63.13999938964844,{"date":563,"close":564},"2024-07-19",65.19999694824219,{"date":566,"close":567},"2024-07-26",70.83000183105469,{"date":569,"close":570},"2024-08-02",70.80000305175781,{"date":572,"close":573},"2024-08-09",70.31999969482422,{"date":575,"close":576},"2024-08-16",70.73999786376953,{"date":578,"close":579},"2024-08-23",71.44999694824219,{"date":581,"close":582},"2024-08-30",72.04000091552734,{"date":584,"close":585},"2024-09-06",69.01000213623047,{"date":587,"close":588},"2024-09-13",69.37999725341797,{"date":590,"close":591},"2024-09-20",74.7300033569336,{"date":593,"close":594},"2024-09-27",74.6500015258789,{"date":596,"close":597},"2024-10-04",84.56999969482422,{"date":599,"close":600},"2024-10-11",90.44999694824219,{"date":602,"close":603},"2024-10-18",92.76000213623047,{"date":605,"close":606},"2024-10-25",89.43000030517578,{"date":608,"close":609},"2024-11-01",87.11000061035156,{"date":611,"close":612},"2024-11-08",90.94999694824219,{"date":614,"close":615},"2024-11-15",90.43000030517578,{"date":617,"close":618},"2024-11-22",95.95999908447266,{"date":620,"close":621},"2024-11-29",97.61000061035156,{"date":623,"close":624},"2024-12-06",99.22000122070312,{"date":626,"close":627},"2024-12-13",108.12000274658203,{"date":629,"close":630},"2024-12-20",102.88999938964844,{"date":632,"close":633},"2024-12-27",101.13999938964844,{"date":635,"close":636},"2025-01-03",107.54000091552734,{"date":638,"close":639},"2025-01-10",101.93000030517578,{"date":641,"close":642},"2025-01-17",113.62999725341797,{"date":644,"close":645},"2025-01-24",106.69999694824219,{"date":647,"close":648},"2025-01-31",107.9000015258789,{"date":650,"close":651},"2025-02-07",108.30000305175781,{"date":653,"close":654},"2025-02-14",95.0999984741211,{"date":656,"close":657},"2025-02-21",91.04000091552734,{"date":659,"close":660},"2025-02-28",90.38999938964844,{"date":662,"close":663},"2025-03-07",87.18000030517578,{"date":665,"close":666},"2025-03-14",83.02999877929688,{"date":668,"close":669},"2025-03-21",89.19999694824219,{"date":671,"close":672},"2025-03-28",91.01000213623047,{"date":674,"close":675},"2025-04-04",92.29000091552734,{"date":677,"close":678},"2025-04-11",98.98999786376953,{"date":680,"close":681},"2025-04-17",91.48999786376953,{"date":683,"close":684},"2025-04-25",94.80999755859375,{"date":686,"close":687},"2025-05-02",92.91000366210938,{"date":689,"close":690},"2025-05-09",91.2300033569336,{"date":692,"close":693},"2025-05-16",99.63999938964844,{"date":695,"close":654},"2025-05-23",{"date":697,"close":698},"2025-05-30",95.93000030517578,{"date":700,"close":701},"2025-06-06",98.12999725341797,{"date":703,"close":704},"2025-06-13",96.37999725341797,{"date":706,"close":707},"2025-06-20",102.0999984741211,{"date":709,"close":710},"2025-06-27",99.16000366210938,{"date":712,"close":713},"2025-07-03",102.9000015258789,{"date":715,"close":716},"2025-07-11",100.5199966430664,{"date":718,"close":719},"2025-07-18",105.94000244140625,{"date":721,"close":722},"2025-07-21",106.16999816894531,{"date":724,"close":725},"2025-07-22",104.70999908447266,{"date":727,"close":728},"2025-07-23",119.16000366210938,{"date":730,"close":731},"2025-07-24",105.87999725341797,{"date":733,"close":734},"2025-07-25",104.91999816894531,{"date":736,"close":737},"2025-07-28",104.36000061035156,{"date":739,"close":740},"2025-07-29",108.1500015258789,{"date":742,"close":743},"2025-07-30",111.16000366210938,{"date":745,"close":746},"2025-07-31",111.13999938964844,{"date":748,"close":749},"2025-08-01",107.87999725341797,{"date":751,"close":752},"2025-08-04",103.61000061035156,{"date":754,"close":755},"2025-08-05",105.02999877929688,{"date":757,"close":758},"2025-08-06",104.44999694824219,{"date":760,"close":761},"2025-08-07",105.76000213623047,{"date":763,"close":764},"2025-08-08",107.73999786376953,{"date":766,"close":767},"2025-08-11",107.52999877929688,{"date":769,"close":770},"2025-08-12",107.83000183105469,{"date":772,"close":773},"2025-08-13",109.6500015258789,{"date":775,"close":776},"2025-08-14",107.98999786376953,{"date":778,"close":779},"2025-08-15",110.6500015258789,{"date":781,"close":782},"2025-08-18",108.9000015258789,{"date":784,"close":785},"2025-08-19",110.05999755859375,{"date":787,"close":788},"2025-08-20",114.19999694824219,{"date":790,"close":791},"2025-08-21",113.25,{"date":793,"close":794},"2025-08-22",116.04000091552734,{"date":796,"close":797},"2025-08-25",115.43000030517578,{"date":799,"close":800},"2025-08-26",114.98999786376953,{"date":802,"close":803},"2025-08-27",116.80000305175781,{"date":805,"close":806},"2025-08-28",115.4000015258789,{"date":808,"close":809},"2025-08-29",115.63999938964844,{"date":811,"close":812},"2025-09-02",116.01000213623047,{"date":814,"close":815},"2025-09-03",110.5999984741211,{"date":817,"close":818},"2025-09-04",113.06999969482422,{"date":820,"close":821},"2025-09-05",113.83000183105469,{"date":823,"close":824},"2025-09-08",111.54000091552734,{"date":826,"close":827},"2025-09-09",108.68000030517578,{"date":829,"close":830},"2025-09-10",109.5,{"date":832,"close":833},"2025-09-11",111.01000213623047,{"date":835,"close":836},"2025-09-12",110.63999938964844,{"date":838,"close":839},"2025-09-15",108.48999786376953,{"date":841,"close":842},"2025-09-16",103.01000213623047,{"date":844,"close":845},"2025-09-17",103.5199966430664,{"date":847,"close":848},"2025-09-18",104.47000122070312,{"date":850,"close":851},"2025-09-19",100,{"date":853,"close":854},"2025-09-22",99.47000122070312,{"date":856,"close":857},"2025-09-23",96.8499984741211,{"date":859,"close":860},"2025-09-24",97.22000122070312,{"date":862,"close":863},"2025-09-25",97.48999786376953,{"date":865,"close":866},"2025-09-26",98.43000030517578,{"date":868,"close":869},"2025-09-29",96.12000274658203,{"date":871,"close":872},"2025-09-30",94.0999984741211,{"date":874,"close":875},"2025-10-01",92.95999908447266,{"date":877,"close":878},"2025-10-02",92.58000183105469,{"date":880,"close":881},"2025-10-03",92.55999755859375,{"date":883,"close":884},"2025-10-06",92.7699966430664,{"date":886,"close":887},"2025-10-07",92.87000274658203,{"date":889,"close":890},"2025-10-08",92.12000274658203,{"date":892,"close":893},"2025-10-09",91.55000305175781,{"date":895,"close":896},"2025-10-10",94.43000030517578,{"date":898,"close":899},"2025-10-13",92.02999877929688,{"date":901,"close":902},"2025-10-14",93.26000213623047,{"date":904,"close":905},"2025-10-15",93.05000305175781,{"date":907,"close":908},"2025-10-16",91.86000061035156,{"date":910,"close":911},"2025-10-17",94.55999755859375,{"date":913,"close":914},"2025-10-20",91.25,{"date":916,"close":917},"2025-10-21",90.25,{"date":919,"close":920},"2025-10-22",91.1500015258789,{"date":922,"close":923},"2025-10-23",89.3499984741211,{"date":925,"close":926},"2025-10-24",90.01000213623047,{"date":928,"close":929},"2025-10-27",90.48999786376953,{"date":931,"close":932},"2025-10-28",88.19999694824219,{"date":934,"close":935},"2025-10-29",87.12000274658203,{"date":937,"close":938},"2025-10-30",86.87000274658203,{"date":940,"close":941},"2025-10-31",87.80000305175781,{"date":943,"close":944},"2025-11-03",88.45999908447266,{"date":946,"close":947},"2025-11-04",88.8499984741211,{"date":949,"close":950},"2025-11-05",88.55999755859375,{"date":952,"close":953},"2025-11-06",87.94999694824219,{"date":955,"close":956},"2025-11-07",88.72000122070312,{"date":958,"close":959},"2025-11-10",88.66999816894531,{"date":961,"close":962},"2025-11-11",89.93000030517578,{"date":964,"close":965},"2025-11-12",90.94000244140625,{"date":967,"close":968},"2025-11-13",91.56999969482422,{"date":970,"close":971},"2025-11-14",90.47000122070312,{"date":973,"close":974},"2025-11-17",88.01000213623047,{"date":976,"close":977},"2025-11-18",87.95999908447266,{"date":979,"close":980},"2025-11-19",87.66000366210938,{"date":982,"close":983},"2025-11-20",85.61000061035156,{"date":985,"close":986},"2025-11-21",86.37000274658203,{"date":988,"close":989},"2025-11-24",84.94000244140625,{"date":991,"close":992},"2025-11-25",83.8499984741211,{"date":994,"close":995},"2025-11-26",82.98999786376953,{"date":997,"close":998},"2025-11-28",83.31999969482422,{"date":1000,"close":1001},"2025-12-01",83.62999725341797,{"date":1003,"close":1004},"2025-12-02",81.51000213623047,{"date":1006,"close":1007},"2025-12-03",82.66999816894531,{"date":1009,"close":1010},"2025-12-04",85.20999908447266,{"date":1012,"close":1013},"2025-12-05",84.70999908447266,{"date":1015,"close":1016},"2025-12-08",85.30999755859375,{"date":1018,"close":1019},"2025-12-09",86.27999877929688,{"date":1021,"close":1022},"2025-12-10",85.95999908447266,{"date":1024,"close":1025},"2025-12-11",87.58000183105469,{"date":1027,"close":1028},"2025-12-12",86.88999938964844,{"date":1030,"close":1031},"2025-12-15",88.0199966430664,{"date":1033,"close":1034},"2025-12-16",86.1500015258789,{"date":1036,"close":1037},"2025-12-17",87.69000244140625,{"date":1039,"close":1040},"2025-12-18",86.06999969482422,{"date":1042,"close":1043},"2025-12-19",85.69999694824219,{"date":1045,"close":1046},"2025-12-22",83.3499984741211,{"date":1048,"close":1049},"2025-12-23",82.43000030517578,{"date":1051,"close":1052},"2025-12-24",82.83999633789062,{"date":1054,"close":1055},"2025-12-26",81.9800033569336,{"date":1057,"close":1058},"2025-12-29",82.08000183105469,{"date":1060,"close":1061},"2025-12-30",80.5199966430664,{"date":1063,"close":1064},"2025-12-31",79.56999969482422,{"date":1066,"close":1067},"2026-01-02",78.47000122070312,{"date":1069,"close":1070},"2026-01-05",79.06999969482422,{"date":1072,"close":1073},"2026-01-06",79.08000183105469,{"date":1075,"close":1076},"2026-01-07",77.80999755859375,{"date":1078,"close":1079},"2026-01-08",75.45999908447266,{"date":1081,"close":1082},"2026-01-09",73.69000244140625,{"date":1084,"close":1085},"2026-01-12",73.86000061035156,{"date":1087,"close":1088},"2026-01-13",72.44000244140625,{"date":1090,"close":1091},"2026-01-14",73.66999816894531,{"date":1093,"close":1094},"2026-01-15",77.12000274658203,{"date":1096,"close":1097},"2026-01-16",77.91999816894531,{"date":1099,"close":1100},"2026-01-20",77.44000244140625,{"date":1102,"close":1103},"2026-01-21",79.5,{"date":1105,"close":1106},"2026-01-22",81.56999969482422,{"date":1108,"close":1109},"2026-01-23",80.5,{"date":1111,"close":1112},"2026-01-26",82.37000274658203,{"date":1114,"close":1115},"2026-01-27",83.48999786376953,{"date":1117,"close":1118},"2026-01-28",81.4000015258789,{"date":1120,"close":1121},"2026-01-29",82.5,{"date":1123,"close":1124},"2026-01-30",83.52999877929688,{"date":1126,"close":1127},"2026-02-02",83.91000366210938,{"date":1129,"close":1010},"2026-02-03",{"date":1131,"close":1132},"2026-02-04",86.66999816894531,{"date":1134,"close":1135},"2026-02-05",84.27999877929688,{"date":1137,"close":1138},"2026-02-06",82.52999877929688,{"date":1140,"close":1141},"2026-02-09",82.48999786376953,{"date":1143,"close":1144},"2026-02-10",81.62999725341797,{"date":1146,"close":1147},"2026-02-11",83.18000030517578,{"date":1149,"close":1150},"2026-02-12",83.20999908447266,{"date":1152,"close":1153},"2026-02-13",83.44000244140625,{"date":1155,"close":1156},"2026-02-17",81.2300033569336,{"date":1158,"close":1159},"2026-02-18",82.23999786376953,{"date":1161,"close":1162},"2026-02-19",83.58000183105469,{"date":1164,"close":1165},"2026-02-20",83.80999755859375,{"date":1167,"close":1168},"2026-02-23",84.12999725341797,{"date":1170,"close":1171},"2026-02-24",84.87999725341797,{"date":1173,"close":1174},"2026-02-25",84.43000030517578,{"date":1176,"close":992},"2026-02-26",{"date":1178,"close":609},"2026-02-27",{"date":1180,"close":1181},"2026-03-02",87.5,{"date":1183,"close":1184},"2026-03-03",87.98999786376953,{"date":1186,"close":1187},"2026-03-04",88.5,{"date":1189,"close":923},"2026-03-05",{"date":1191,"close":1192},"2026-03-06",89.83999633789062,{"date":1194,"close":941},"2026-03-09",{"date":1196,"close":935},"2026-03-10",{"date":1198,"close":1199},"2026-03-11",88.18000030517578,{"date":1201,"close":1202},"2026-03-12",89.13999938964844,{"date":1204,"close":1205},"2026-03-13",87.8499984741211,{"date":1207,"close":1208},"2026-03-16",87.7699966430664,{"date":1210,"close":1211},"2026-03-17",86.62000274658203,{"date":1213,"close":1214},"2026-03-18",83.70999908447266,{"date":1216,"close":1217},"2026-03-19",81.26000213623047,{"date":1219,"close":1220},"2026-03-20",78.3499984741211,{"date":1222,"close":1223},"2026-03-23",77.06999969482422,{"date":1225,"close":1226},"2026-03-24",78.5999984741211,{"date":1228,"close":1229},"2026-03-25",78.11000061035156,{"date":1231,"close":1232},"2026-03-26",78.69999694824219,{"date":1234,"close":1094},"2026-03-27",{"date":1236,"close":1237},"2026-03-30",78.66000366210938,{"date":1239,"close":1240},"2026-03-31",79.1500015258789,{"date":70,"close":1242},83.36000061035156,{"date":1244,"close":1245},"2026-04-02",78.0999984741211,{"date":1247,"close":1248},"2026-04-06",78.97000122070312,{"date":1250,"close":1251},"2026-04-07",77.23999786376953,{"date":1253,"close":1223},"2026-04-08",{"date":1255,"close":1256},"2026-04-09",77.72000122070312,{"date":1258,"close":1259},"2026-04-10",75.83000183105469,{"date":1261,"close":1262},"2026-04-13",75.97000122070312,{"date":1264,"close":1265},"2026-04-14",75.55999755859375,{"date":1267,"close":1268},"2026-04-15",75.0199966430664,{"date":1270,"close":1271},"2026-04-16",76.30999755859375,{"date":1273,"close":1274},"2026-04-17",76.5999984741211,{"date":1276,"close":1277},"2026-04-20",75.12000274658203,{"date":1279,"close":1280},"2026-04-21",77.0199966430664,{"date":1282,"close":1283},"2026-04-22",76.95999908447266,{"date":1285,"close":1286},"2026-04-23",76.18000030517578,{"date":1288,"close":1289},"2026-04-24",76.23999786376953,{"date":1291,"close":1292},"2026-04-27",77.77999877929688,{"date":1294,"close":1295},"2026-04-28",77.27999877929688,{"date":1297,"close":1298},"2026-04-29",75.06999969482422,{"date":1300,"close":1301},"2026-04-30",77.26000213623047,{"date":1303,"close":1304},"2026-05-01",76.25,{"date":1306,"close":1307},"2026-05-04",74.75,{"date":1309,"close":1310},"2026-05-05",76.87000274658203,{"date":1312,"close":1313},"2026-05-06",76.05000305175781,{"date":1315,"close":1316},"2026-05-07",75.73999786376953,{"date":1318,"close":1319},"2026-05-08",76.08999633789062,{"date":1321,"close":1322},"2026-05-11",75.44999694824219,{"date":1324,"close":1325},"2026-05-12",78.87999725341797,{"date":1327,"close":1328},"2026-05-13",79.51000213623047,{"date":1330,"close":1331},"2026-05-14",78.01000213623047,{"date":1333,"close":1334},"2026-05-15",76.87999725341797,{"date":1336,"close":1337},"2026-05-18",77.61000061035156,{"date":1339,"close":1340},"2026-05-19",78.56999969482422,{"date":1342,"close":1343},"2026-05-20",78.26000213623047,{"date":1345,"close":1346},"2026-05-21",76.91999816894531,{"date":1348,"close":1349},"2026-05-22",77.01000213623047,{"date":1351,"close":1352},"2026-05-26",76,{"date":1354,"close":1355},"2026-05-27",76.02999877929688,{"date":1357,"close":1358},"2026-05-28",76.48999786376953,{"date":1360,"close":1361},"2026-05-29",74.72000122070312,{"date":1363,"close":1364},"2026-06-01",75.13999938964844,{"date":1366,"close":1367},"2026-06-02",74.52999877929688,{"date":1369,"close":1370},"2026-06-03",75.3499984741211,{"date":1372,"close":1373},"2026-06-04",74.45999908447266,{"date":1375,"close":1376},"2026-06-05",75.6500015258789,{"date":1378,"close":1379},"2026-06-08",76.33999633789062,{"date":1381,"close":1382},"2026-06-09",77.69000244140625,{"date":1384,"close":1070},"2026-06-10",{"date":1386,"close":1387},"2026-06-11",79.87000274658203,{"date":1389,"close":1245},"2026-06-12",{"date":1391,"close":1064},"2026-06-15",{"date":1393,"close":1394},"2026-06-16",79.02999877929688,{"date":1396,"close":1397},"2026-06-17",78.30000305175781,{"date":1399,"close":1400},"2026-06-18",77.7300033569336,{"date":1402,"close":1262},"2026-06-22",{"date":44,"close":1064},{"date":1405,"close":1394},"2026-06-24",{"date":1407,"close":1408},"2026-06-25",78.23999786376953,{"date":1410,"close":1411},"2026-06-26",80.2300033569336,{"date":1413,"close":1414},"2026-06-29",79.33999633789062,{"date":1416,"close":1417},"2026-06-30",80.55999755859375,{"date":1419,"close":1420},"2026-07-01",80.44999694824219,{"date":1422,"close":992},"2026-07-02",{"date":1424,"close":1425},"2026-07-06",85.19000244140625,{"date":1427,"close":1428},"2026-07-07",85.41000366210938,{"date":1430,"close":1431},"2026-07-08",85.08000183105469,{"date":1433,"close":1434},"2026-07-09",85.3499984741211,{"date":1436,"close":1437},"2026-07-10",88.33999633789062,{"date":1439,"close":1440},"2026-07-13",83.41000366210938,{"date":1442,"close":1443},"2026-07-14",83.13999938964844,{"date":1445,"close":1446},"2026-07-15",85.36000061035156,{"date":1448,"close":1449},"2026-07-16",88.27999877929688,{"date":1451,"close":1452},"2026-07-17",88.55000305175781,{"date":68,"close":1454},88.41999816894531,{"count":69,"fetchedAt":1456,"source":63},"2026-07-21T16:03:32.525Z",1784649812446]