[{"data":1,"prerenderedAt":1517},["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-CRC":25,"$fa_sd2u09PXidi2Wwa-dCizvqv3BclNakI6UZrLzaN5s":26,"ticker-mcap-CRC":132,"ticker-profile-CRC":142,"ticker-earnings-CRC":156,"ticker-congress-CRC":160,"i-lucide:info":1515},{"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":128},{"identity":28,"transactions":33,"sectorSlug":108,"relatedTickers":109},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1609253","California Resources Corp","Energy","CRC",[34,51,63,71,76,90,97,103],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-14T00:00:00.000Z","0001609253-26-000124-0","4","Bys Jay A.","EVP & Chief Commercial Officer","D",54,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1860787\u002F000160925326000124\u002F0001609253-26-000124-index.htm",11907,159424,642978,"S","2026-07-13","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62},"2026-06-23T23:29:22.000Z","0001609253-26-000118-0","Hayat Omar","EVP & Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981013\u002F000160925326000118\u002F0001609253-26-000118-index.htm",7312,89576,"A","2026-06-19","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001609253-26-000118-1",55.3,3945,85631,218158.5,"F","Tax withholding",{"cik":29,"filedAt":52,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":69,"transactionDate":60,"intentLabel":70,"signalQuality":62},"0001609253-26-000118-2",2139,83492,118286.7,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86,"intentLabel":87,"signalQuality":88,"insiderHistory":89},"2026-05-12T23:02:12.000Z","0001609253-26-000110-0","Preston Michael L.","EVP, Chf Strategy Officer & GC",59.8158,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1622072\u002F000160925326000110\u002F0001609253-26-000110-index.htm",26409,104214,1579675.4622000002,"2026-05-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":59,"transactionDate":96,"intentLabel":61,"signalQuality":62},"2026-05-12T23:02:04.000Z","0001609253-26-000109-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1981013\u002F000160925326000109\u002F0001609253-26-000109-index.htm",173,82409,"2026-05-08",{"cik":29,"filedAt":91,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":93,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":69,"transactionDate":96,"intentLabel":70,"signalQuality":62},"0001609253-26-000109-1",58.92,94,82315,5538.4800000000005,{"cik":29,"filedAt":91,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":96,"intentLabel":70,"signalQuality":62},"0001609253-26-000109-2",51,82264,3004.92,"energy",[110,113,116,119,122,125],{"ticker":111,"issuerName":112},"VST","Vistra Corp.",{"ticker":114,"issuerName":115},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":117,"issuerName":118},"OKLO","Oklo Inc.",{"ticker":120,"issuerName":121},"DVN","DEVON ENERGY CORP\u002FDE",{"ticker":123,"issuerName":124},"CVX","CHEVRON CORP",{"ticker":126,"issuerName":127},"EPD","ENTERPRISE PRODUCTS PARTNERS L.P.",{"count":129,"fetchedAt":130,"source":131},8,"2026-07-17T21:03:48.646Z","sqlite",{"data":133,"meta":139},{"value":134,"quality":135,"closeDate":136,"ageDays":137,"sharesAsOf":138},4645749193.221947,"fresh","2026-07-14",3,"2026-03-31",{"count":140,"fetchedAt":141,"source":131},1,"2026-07-17T21:03:48.648Z",{"data":143,"meta":155},{"ticker":32,"ceo":144,"industry":145,"fullTimeEmployees":146,"ipoDate":147,"country":148,"state":149,"city":150,"website":151,"exchangeShort":25,"marketCap":25,"beta":152,"range52w":153,"fetchedAt":154},"Francisco J. Leon","Oil & Gas Exploration & Production",1550,"2020-10-28","US","CA","Long Beach","https:\u002F\u002Fwww.crc.com",0.901,"43.245-71.98","2026-06-21T01:00:34.722Z",{"count":140,"fetchedAt":141,"source":131},{"data":157,"meta":159},{"ticker":32,"points":158},[],{"count":140,"fetchedAt":141,"source":131},{"data":161,"meta":1513},{"congressTrades":162,"insiderTrades":163,"priceHistory":172,"ticker":32},[],[164,165,166,167,168,169,170,171],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":52,"filingId":53,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":52,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":65,"rawFilingUrl":56,"shares":73,"sharesOwnedAfter":74,"totalValue":75,"transactionCode":69,"transactionDate":60},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":46,"transactionDate":86},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":59,"transactionDate":96},{"cik":29,"filedAt":91,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":93,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":69,"transactionDate":96},{"cik":29,"filedAt":91,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":93,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":69,"transactionDate":96},[173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,256,259,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,388,391,394,397,400,403,406,409,412,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,701,704,707,710,713,716,719,722,725,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,795,798,801,804,807,810,813,816,819,822,825,828,831,833,836,839,842,845,847,850,852,855,857,860,863,866,869,872,875,878,881,884,886,889,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1069,1072,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1103,1106,1109,1111,1114,1117,1120,1123,1125,1128,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1507,1509,1511],{"date":174,"close":175},"2021-07-23",26.43000030517578,{"date":177,"close":178},"2021-07-30",28.110000610351562,{"date":180,"close":181},"2021-08-06",30.25,{"date":183,"close":184},"2021-08-13",29.770000457763672,{"date":186,"close":187},"2021-08-20",28.579999923706055,{"date":189,"close":190},"2021-08-27",33.4900016784668,{"date":192,"close":193},"2021-09-03",36.75,{"date":195,"close":196},"2021-09-10",39.33000183105469,{"date":198,"close":199},"2021-09-17",43,{"date":201,"close":202},"2021-09-24",41.290000915527344,{"date":204,"close":205},"2021-10-01",41.939998626708984,{"date":207,"close":208},"2021-10-08",40.34000015258789,{"date":210,"close":211},"2021-10-15",42.4900016784668,{"date":213,"close":214},"2021-10-22",43.59000015258789,{"date":216,"close":217},"2021-10-29",46.130001068115234,{"date":219,"close":220},"2021-11-05",45.810001373291016,{"date":222,"close":223},"2021-11-12",43.45000076293945,{"date":225,"close":226},"2021-11-19",40.540000915527344,{"date":228,"close":229},"2021-11-26",40.349998474121094,{"date":231,"close":232},"2021-12-03",40.54999923706055,{"date":234,"close":235},"2021-12-10",44.7599983215332,{"date":237,"close":238},"2021-12-17",42.45000076293945,{"date":240,"close":241},"2021-12-23",41.650001525878906,{"date":243,"close":244},"2021-12-31",42.709999084472656,{"date":246,"close":247},"2022-01-07",43.18000030517578,{"date":249,"close":250},"2022-01-14",44.11000061035156,{"date":252,"close":253},"2022-01-21",40.90999984741211,{"date":255,"close":211},"2022-01-28",{"date":257,"close":258},"2022-02-04",44.119998931884766,{"date":260,"close":247},"2022-02-11",{"date":262,"close":263},"2022-02-18",40.56999969482422,{"date":265,"close":266},"2022-02-25",40.150001525878906,{"date":268,"close":269},"2022-03-04",43.099998474121094,{"date":271,"close":211},"2022-03-11",{"date":273,"close":274},"2022-03-18",43.4900016784668,{"date":276,"close":277},"2022-03-25",49.47999954223633,{"date":279,"close":280},"2022-04-01",45.599998474121094,{"date":282,"close":283},"2022-04-08",45.720001220703125,{"date":285,"close":286},"2022-04-14",44.790000915527344,{"date":288,"close":289},"2022-04-22",42.9900016784668,{"date":291,"close":292},"2022-04-29",40.209999084472656,{"date":294,"close":295},"2022-05-06",43.209999084472656,{"date":297,"close":298},"2022-05-13",40.689998626708984,{"date":300,"close":301},"2022-05-20",41.9900016784668,{"date":303,"close":304},"2022-05-27",45.20000076293945,{"date":306,"close":307},"2022-06-03",45.650001525878906,{"date":309,"close":310},"2022-06-10",47.040000915527344,{"date":312,"close":313},"2022-06-17",38.869998931884766,{"date":315,"close":316},"2022-06-24",38.06999969482422,{"date":318,"close":319},"2022-07-01",39.779998779296875,{"date":321,"close":322},"2022-07-08",39.459999084472656,{"date":324,"close":325},"2022-07-15",41.0099983215332,{"date":327,"close":328},"2022-07-22",39.81999969482422,{"date":330,"close":331},"2022-07-29",44.86000061035156,{"date":333,"close":334},"2022-08-05",44.709999084472656,{"date":336,"close":337},"2022-08-12",46.0099983215332,{"date":339,"close":340},"2022-08-19",48.66999816894531,{"date":342,"close":343},"2022-08-26",50.130001068115234,{"date":345,"close":346},"2022-09-02",46.2400016784668,{"date":348,"close":349},"2022-09-09",45.709999084472656,{"date":351,"close":352},"2022-09-16",43.29999923706055,{"date":354,"close":355},"2022-09-23",37.619998931884766,{"date":357,"close":358},"2022-09-30",38.43000030517578,{"date":360,"close":361},"2022-10-07",42.470001220703125,{"date":363,"close":364},"2022-10-14",40,{"date":366,"close":367},"2022-10-21",44.02000045776367,{"date":369,"close":370},"2022-10-28",43.630001068115234,{"date":372,"close":373},"2022-11-04",48.810001373291016,{"date":375,"close":376},"2022-11-11",48.130001068115234,{"date":378,"close":379},"2022-11-18",45.70000076293945,{"date":381,"close":382},"2022-11-25",46.2599983215332,{"date":384,"close":385},"2022-12-02",44.650001525878906,{"date":387,"close":208},"2022-12-09",{"date":389,"close":390},"2022-12-16",43.16999816894531,{"date":392,"close":393},"2022-12-23",43.5,{"date":395,"close":396},"2022-12-30",43.5099983215332,{"date":398,"close":399},"2023-01-06",42.08000183105469,{"date":401,"close":402},"2023-01-13",45.63999938964844,{"date":404,"close":405},"2023-01-20",47.31999969482422,{"date":407,"close":408},"2023-01-27",43.15999984741211,{"date":410,"close":411},"2023-02-03",40.77000045776367,{"date":413,"close":211},"2023-02-10",{"date":415,"close":416},"2023-02-17",39.56999969482422,{"date":418,"close":419},"2023-02-24",42.70000076293945,{"date":421,"close":422},"2023-03-03",43.970001220703125,{"date":424,"close":425},"2023-03-10",40.369998931884766,{"date":427,"close":428},"2023-03-17",35.31999969482422,{"date":430,"close":431},"2023-03-24",37.040000915527344,{"date":433,"close":434},"2023-03-31",38.5,{"date":436,"close":437},"2023-04-06",39.470001220703125,{"date":439,"close":440},"2023-04-14",41.130001068115234,{"date":442,"close":443},"2023-04-21",39.52000045776367,{"date":445,"close":446},"2023-04-28",40.5,{"date":448,"close":449},"2023-05-05",39.25,{"date":451,"close":452},"2023-05-12",39.22999954223633,{"date":454,"close":455},"2023-05-19",39.2400016784668,{"date":457,"close":458},"2023-05-26",39.400001525878906,{"date":460,"close":461},"2023-06-02",39.349998474121094,{"date":463,"close":464},"2023-06-09",41.77000045776367,{"date":466,"close":467},"2023-06-16",44.31999969482422,{"date":469,"close":211},"2023-06-23",{"date":471,"close":472},"2023-06-30",45.290000915527344,{"date":474,"close":475},"2023-07-07",45.02000045776367,{"date":477,"close":478},"2023-07-14",45.380001068115234,{"date":480,"close":481},"2023-07-21",49.25,{"date":483,"close":484},"2023-07-28",52.58000183105469,{"date":486,"close":487},"2023-08-04",53.56999969482422,{"date":489,"close":490},"2023-08-11",56.04999923706055,{"date":492,"close":493},"2023-08-18",55.029998779296875,{"date":495,"close":496},"2023-08-25",55.459999084472656,{"date":498,"close":499},"2023-09-01",56.880001068115234,{"date":501,"close":502},"2023-09-08",57,{"date":504,"close":505},"2023-09-15",57.20000076293945,{"date":507,"close":508},"2023-09-22",55.2400016784668,{"date":510,"close":511},"2023-09-29",56.0099983215332,{"date":513,"close":514},"2023-10-06",53.79999923706055,{"date":516,"close":517},"2023-10-13",54.630001068115234,{"date":519,"close":520},"2023-10-20",54.2599983215332,{"date":522,"close":523},"2023-10-27",52.040000915527344,{"date":525,"close":526},"2023-11-03",51.849998474121094,{"date":528,"close":529},"2023-11-10",50.31999969482422,{"date":531,"close":532},"2023-11-17",52.40999984741211,{"date":534,"close":535},"2023-11-24",51.7400016784668,{"date":537,"close":538},"2023-12-01",51.720001220703125,{"date":540,"close":541},"2023-12-08",50.189998626708984,{"date":543,"close":544},"2023-12-15",51.970001220703125,{"date":546,"close":547},"2023-12-22",54.29999923706055,{"date":549,"close":550},"2023-12-29",54.68000030517578,{"date":552,"close":553},"2024-01-05",51.56999969482422,{"date":555,"close":556},"2024-01-12",51.68000030517578,{"date":558,"close":559},"2024-01-19",50.560001373291016,{"date":561,"close":562},"2024-01-26",50.869998931884766,{"date":564,"close":565},"2024-02-02",46.810001373291016,{"date":567,"close":568},"2024-02-09",52.25,{"date":570,"close":571},"2024-02-16",53.91999816894531,{"date":573,"close":574},"2024-02-23",54.02000045776367,{"date":576,"close":577},"2024-03-01",53.959999084472656,{"date":579,"close":580},"2024-03-08",48.34000015258789,{"date":582,"close":583},"2024-03-15",53.97999954223633,{"date":585,"close":586},"2024-03-22",53.060001373291016,{"date":588,"close":589},"2024-03-28",55.099998474121094,{"date":591,"close":592},"2024-04-05",54.77000045776367,{"date":594,"close":595},"2024-04-12",55.790000915527344,{"date":597,"close":598},"2024-04-19",54.43000030517578,{"date":600,"close":601},"2024-04-26",54.900001525878906,{"date":603,"close":556},"2024-05-03",{"date":605,"close":606},"2024-05-10",48.779998779296875,{"date":608,"close":609},"2024-05-17",49.400001525878906,{"date":611,"close":612},"2024-05-24",47.209999084472656,{"date":614,"close":615},"2024-05-31",47.349998474121094,{"date":617,"close":618},"2024-06-07",47.5,{"date":620,"close":621},"2024-06-14",48.72999954223633,{"date":623,"close":624},"2024-06-21",48.63999938964844,{"date":626,"close":627},"2024-06-28",53.220001220703125,{"date":629,"close":630},"2024-07-05",51.31999969482422,{"date":632,"close":633},"2024-07-12",51.400001525878906,{"date":635,"close":636},"2024-07-19",51.88999938964844,{"date":638,"close":639},"2024-07-26",51.119998931884766,{"date":641,"close":642},"2024-08-02",47.400001525878906,{"date":644,"close":645},"2024-08-09",47.16999816894531,{"date":647,"close":648},"2024-08-16",50.290000915527344,{"date":650,"close":526},"2024-08-23",{"date":652,"close":653},"2024-08-30",52.470001220703125,{"date":655,"close":656},"2024-09-06",48.13999938964844,{"date":658,"close":659},"2024-09-13",49.93000030517578,{"date":661,"close":662},"2024-09-20",52.849998474121094,{"date":664,"close":665},"2024-09-27",51.470001220703125,{"date":667,"close":668},"2024-10-04",54.25,{"date":670,"close":671},"2024-10-11",53.689998626708984,{"date":673,"close":674},"2024-10-18",51.279998779296875,{"date":676,"close":677},"2024-10-25",52.439998626708984,{"date":679,"close":680},"2024-11-01",51.93000030517578,{"date":682,"close":683},"2024-11-08",56.93000030517578,{"date":685,"close":686},"2024-11-15",56.56999969482422,{"date":688,"close":689},"2024-11-22",59.59000015258789,{"date":691,"close":692},"2024-11-29",59.15999984741211,{"date":694,"close":695},"2024-12-06",53.599998474121094,{"date":697,"close":698},"2024-12-13",54.91999816894531,{"date":700,"close":559},"2024-12-20",{"date":702,"close":703},"2024-12-27",50.22999954223633,{"date":705,"close":706},"2025-01-03",51.939998626708984,{"date":708,"close":709},"2025-01-10",52.72999954223633,{"date":711,"close":712},"2025-01-17",53.619998931884766,{"date":714,"close":715},"2025-01-24",52.5099983215332,{"date":717,"close":718},"2025-01-31",49.20000076293945,{"date":720,"close":721},"2025-02-07",46.939998626708984,{"date":723,"close":724},"2025-02-14",48.22999954223633,{"date":726,"close":615},"2025-02-21",{"date":728,"close":729},"2025-02-28",44.619998931884766,{"date":731,"close":732},"2025-03-07",41.4900016784668,{"date":734,"close":735},"2025-03-14",43.599998474121094,{"date":737,"close":738},"2025-03-21",43.7599983215332,{"date":740,"close":741},"2025-03-28",43.83000183105469,{"date":743,"close":744},"2025-04-04",34.83000183105469,{"date":746,"close":747},"2025-04-11",34.33000183105469,{"date":749,"close":750},"2025-04-17",35.68000030517578,{"date":752,"close":753},"2025-04-25",35.619998931884766,{"date":755,"close":756},"2025-05-02",36.220001220703125,{"date":758,"close":759},"2025-05-09",40.58000183105469,{"date":761,"close":762},"2025-05-16",42.599998474121094,{"date":764,"close":765},"2025-05-23",42.09000015258789,{"date":767,"close":768},"2025-05-30",44.16999816894531,{"date":770,"close":771},"2025-06-06",44.63999938964844,{"date":773,"close":774},"2025-06-13",47.27000045776367,{"date":776,"close":777},"2025-06-20",46.61000061035156,{"date":779,"close":780},"2025-06-27",45.66999816894531,{"date":782,"close":783},"2025-07-03",47.189998626708984,{"date":785,"close":786},"2025-07-11",47.849998474121094,{"date":788,"close":789},"2025-07-14",47.599998474121094,{"date":791,"close":792},"2025-07-15",47.060001373291016,{"date":794,"close":777},"2025-07-16",{"date":796,"close":797},"2025-07-17",48.029998779296875,{"date":799,"close":800},"2025-07-18",51.2599983215332,{"date":802,"close":803},"2025-07-21",48.36000061035156,{"date":805,"close":806},"2025-07-22",48.97999954223633,{"date":808,"close":809},"2025-07-23",49.34000015258789,{"date":811,"close":812},"2025-07-24",50,{"date":814,"close":815},"2025-07-25",49.40999984741211,{"date":817,"close":818},"2025-07-28",50.93000030517578,{"date":820,"close":821},"2025-07-29",50.220001220703125,{"date":823,"close":824},"2025-07-30",48.7599983215332,{"date":826,"close":827},"2025-07-31",48.18000030517578,{"date":829,"close":830},"2025-08-01",46.81999969482422,{"date":832,"close":783},"2025-08-04",{"date":834,"close":835},"2025-08-05",47.79999923706055,{"date":837,"close":838},"2025-08-06",48.790000915527344,{"date":840,"close":841},"2025-08-07",47.119998931884766,{"date":843,"close":844},"2025-08-08",47.54999923706055,{"date":846,"close":405},"2025-08-11",{"date":848,"close":849},"2025-08-12",48.5,{"date":851,"close":340},"2025-08-13",{"date":853,"close":854},"2025-08-14",48.9900016784668,{"date":856,"close":724},"2025-08-15",{"date":858,"close":859},"2025-08-18",48.2599983215332,{"date":861,"close":862},"2025-08-19",47.380001068115234,{"date":864,"close":865},"2025-08-20",47.720001220703125,{"date":867,"close":868},"2025-08-21",48.09000015258789,{"date":870,"close":871},"2025-08-22",49.90999984741211,{"date":873,"close":874},"2025-08-25",49.900001525878906,{"date":876,"close":877},"2025-08-26",49.65999984741211,{"date":879,"close":880},"2025-08-27",49.86000061035156,{"date":882,"close":883},"2025-08-28",49.68000030517578,{"date":885,"close":883},"2025-08-29",{"date":887,"close":888},"2025-09-02",50.0099983215332,{"date":890,"close":718},"2025-09-03",{"date":892,"close":893},"2025-09-04",51.54999923706055,{"date":895,"close":896},"2025-09-05",49.029998779296875,{"date":898,"close":899},"2025-09-08",49.52000045776367,{"date":901,"close":902},"2025-09-09",51.04999923706055,{"date":904,"close":905},"2025-09-10",52.81999969482422,{"date":907,"close":908},"2025-09-11",52.41999816894531,{"date":910,"close":911},"2025-09-12",53.0099983215332,{"date":913,"close":914},"2025-09-15",56.33000183105469,{"date":916,"close":917},"2025-09-16",56.06999969482422,{"date":919,"close":920},"2025-09-17",57.81999969482422,{"date":922,"close":923},"2025-09-18",57.58000183105469,{"date":925,"close":926},"2025-09-19",55,{"date":928,"close":929},"2025-09-22",54.7400016784668,{"date":931,"close":932},"2025-09-23",55.060001373291016,{"date":934,"close":935},"2025-09-24",56.119998931884766,{"date":937,"close":938},"2025-09-25",56.11000061035156,{"date":940,"close":941},"2025-09-26",56.439998626708984,{"date":943,"close":944},"2025-09-29",53.869998931884766,{"date":946,"close":947},"2025-09-30",53.18000030517578,{"date":949,"close":950},"2025-10-01",53.20000076293945,{"date":952,"close":953},"2025-10-02",52.060001373291016,{"date":955,"close":956},"2025-10-03",52.84000015258789,{"date":958,"close":959},"2025-10-06",52.16999816894531,{"date":961,"close":962},"2025-10-07",53.61000061035156,{"date":964,"close":965},"2025-10-08",53.36000061035156,{"date":967,"close":968},"2025-10-09",51.91999816894531,{"date":970,"close":971},"2025-10-10",48.75,{"date":973,"close":974},"2025-10-13",49.779998779296875,{"date":976,"close":977},"2025-10-14",48.2400016784668,{"date":979,"close":980},"2025-10-15",47.939998626708984,{"date":982,"close":983},"2025-10-16",46.90999984741211,{"date":985,"close":986},"2025-10-17",47.279998779296875,{"date":988,"close":989},"2025-10-20",46.9900016784668,{"date":991,"close":992},"2025-10-21",46.56999969482422,{"date":994,"close":989},"2025-10-22",{"date":996,"close":997},"2025-10-23",48.59000015258789,{"date":999,"close":1000},"2025-10-24",47.56999969482422,{"date":1002,"close":1003},"2025-10-27",47.34000015258789,{"date":1005,"close":1006},"2025-10-28",46.91999816894531,{"date":1008,"close":1009},"2025-10-29",46.869998931884766,{"date":1011,"close":1012},"2025-10-30",46.880001068115234,{"date":1014,"close":645},"2025-10-31",{"date":1016,"close":1017},"2025-11-03",47.15999984741211,{"date":1019,"close":1020},"2025-11-04",46.650001525878906,{"date":1022,"close":1023},"2025-11-05",46.27000045776367,{"date":1025,"close":217},"2025-11-06",{"date":1027,"close":1028},"2025-11-07",46.16999816894531,{"date":1030,"close":1031},"2025-11-10",47.099998474121094,{"date":1033,"close":1034},"2025-11-11",48.08000183105469,{"date":1036,"close":1037},"2025-11-12",47.709999084472656,{"date":1039,"close":1040},"2025-11-13",48.880001068115234,{"date":1042,"close":1043},"2025-11-14",48.83000183105469,{"date":1045,"close":1046},"2025-11-17",47.779998779296875,{"date":1048,"close":1049},"2025-11-18",47.97999954223633,{"date":1051,"close":844},"2025-11-19",{"date":1053,"close":1054},"2025-11-20",46.119998931884766,{"date":1056,"close":1057},"2025-11-21",46.25,{"date":1059,"close":1060},"2025-11-24",46.630001068115234,{"date":1062,"close":1063},"2025-11-25",46.36000061035156,{"date":1065,"close":1066},"2025-11-26",46.900001525878906,{"date":1068,"close":1046},"2025-11-28",{"date":1070,"close":1071},"2025-12-01",47.310001373291016,{"date":1073,"close":1074},"2025-12-02",47.43000030517578,{"date":1076,"close":1077},"2025-12-03",47.7400016784668,{"date":1079,"close":1077},"2025-12-04",{"date":1081,"close":1082},"2025-12-05",47.63999938964844,{"date":1084,"close":1085},"2025-12-08",47.2599983215332,{"date":1087,"close":1088},"2025-12-09",47.459999084472656,{"date":1090,"close":1091},"2025-12-10",47.58000183105469,{"date":1093,"close":1094},"2025-12-11",47.13999938964844,{"date":1096,"close":1097},"2025-12-12",48.31999969482422,{"date":1099,"close":1100},"2025-12-15",46.790000915527344,{"date":1102,"close":771},"2025-12-16",{"date":1104,"close":1105},"2025-12-17",45.4900016784668,{"date":1107,"close":1108},"2025-12-18",44.130001068115234,{"date":1110,"close":735},"2025-12-19",{"date":1112,"close":1113},"2025-12-22",43.54999923706055,{"date":1115,"close":1116},"2025-12-23",43.97999954223633,{"date":1118,"close":1119},"2025-12-24",44.040000915527344,{"date":1121,"close":1122},"2025-12-26",44.060001373291016,{"date":1124,"close":334},"2025-12-29",{"date":1126,"close":1127},"2025-12-30",44.68000030517578,{"date":1129,"close":334},"2025-12-31",{"date":1131,"close":1132},"2026-01-02",46.38999938964844,{"date":1134,"close":1135},"2026-01-05",45.52000045776367,{"date":1137,"close":1138},"2026-01-06",46.400001525878906,{"date":1140,"close":1141},"2026-01-07",44.779998779296875,{"date":1143,"close":1144},"2026-01-08",46.58000183105469,{"date":1146,"close":1147},"2026-01-09",45.540000915527344,{"date":1149,"close":1150},"2026-01-12",45.40999984741211,{"date":1152,"close":1153},"2026-01-13",46.08000183105469,{"date":1155,"close":1156},"2026-01-14",48.310001373291016,{"date":1158,"close":612},"2026-01-15",{"date":1160,"close":980},"2026-01-16",{"date":1162,"close":642},"2026-01-20",{"date":1164,"close":1165},"2026-01-21",48.970001220703125,{"date":1167,"close":1168},"2026-01-22",49.5099983215332,{"date":1170,"close":1171},"2026-01-23",49.08000183105469,{"date":1173,"close":1174},"2026-01-26",49.630001068115234,{"date":1176,"close":1177},"2026-01-27",50.68000030517578,{"date":1179,"close":1180},"2026-01-28",50.880001068115234,{"date":1182,"close":1183},"2026-01-29",52.36000061035156,{"date":1185,"close":1186},"2026-01-30",53.5,{"date":1188,"close":1189},"2026-02-02",52.86000061035156,{"date":1191,"close":1192},"2026-02-03",54.2400016784668,{"date":1194,"close":1195},"2026-02-04",55.90999984741211,{"date":1197,"close":1198},"2026-02-05",53.880001068115234,{"date":1200,"close":1201},"2026-02-06",55.41999816894531,{"date":1203,"close":1204},"2026-02-09",55.810001373291016,{"date":1206,"close":1207},"2026-02-10",54.79999923706055,{"date":1209,"close":1210},"2026-02-11",56.779998779296875,{"date":1212,"close":1213},"2026-02-12",55.709999084472656,{"date":1215,"close":1216},"2026-02-13",56.91999816894531,{"date":1218,"close":1219},"2026-02-17",56.619998931884766,{"date":1221,"close":1222},"2026-02-18",57.939998626708984,{"date":1224,"close":1225},"2026-02-19",59.400001525878906,{"date":1227,"close":1228},"2026-02-20",59.220001220703125,{"date":1230,"close":1231},"2026-02-23",58.150001525878906,{"date":1233,"close":1234},"2026-02-24",58.279998779296875,{"date":1236,"close":1237},"2026-02-25",58.119998931884766,{"date":1239,"close":1240},"2026-02-26",57.33000183105469,{"date":1242,"close":1243},"2026-02-27",58.84000015258789,{"date":1245,"close":1246},"2026-03-02",61.5099983215332,{"date":1248,"close":1249},"2026-03-03",60.470001220703125,{"date":1251,"close":1252},"2026-03-04",62.04999923706055,{"date":1254,"close":1255},"2026-03-05",63.54999923706055,{"date":1257,"close":1258},"2026-03-06",64.73999786376953,{"date":1260,"close":1261},"2026-03-09",64.04000091552734,{"date":1263,"close":1264},"2026-03-10",61.63999938964844,{"date":1266,"close":1267},"2026-03-11",62.83000183105469,{"date":1269,"close":1270},"2026-03-12",62.119998931884766,{"date":1272,"close":1273},"2026-03-13",61.470001220703125,{"date":1275,"close":1276},"2026-03-16",62.97999954223633,{"date":1278,"close":1279},"2026-03-17",63.95000076293945,{"date":1281,"close":1282},"2026-03-18",64.19999694824219,{"date":1284,"close":1285},"2026-03-19",62.90999984741211,{"date":1287,"close":1288},"2026-03-20",63.560001373291016,{"date":1290,"close":1291},"2026-03-23",63.849998474121094,{"date":1293,"close":1294},"2026-03-24",65.33000183105469,{"date":1296,"close":1297},"2026-03-25",66.95999908447266,{"date":1299,"close":1300},"2026-03-26",67.95999908447266,{"date":1302,"close":1303},"2026-03-27",68.87000274658203,{"date":1305,"close":1306},"2026-03-30",68.88999938964844,{"date":138,"close":1308},69.22000122070312,{"date":1310,"close":1311},"2026-04-01",66.02999877929688,{"date":1313,"close":1314},"2026-04-02",67.72000122070312,{"date":1316,"close":1317},"2026-04-06",67.70999908447266,{"date":1319,"close":1320},"2026-04-07",68.55000305175781,{"date":1322,"close":1323},"2026-04-08",66.41000366210938,{"date":1325,"close":1326},"2026-04-09",66,{"date":1328,"close":1329},"2026-04-10",66.55000305175781,{"date":1331,"close":1332},"2026-04-13",65.3499984741211,{"date":1334,"close":1335},"2026-04-14",63.70000076293945,{"date":1337,"close":1338},"2026-04-15",64.93000030517578,{"date":1340,"close":1341},"2026-04-16",66.87000274658203,{"date":1343,"close":1344},"2026-04-17",62.7400016784668,{"date":1346,"close":1347},"2026-04-20",62.18000030517578,{"date":1349,"close":1350},"2026-04-21",63.91999816894531,{"date":1352,"close":1353},"2026-04-22",64.6500015258789,{"date":1355,"close":1356},"2026-04-23",65.26000213623047,{"date":1358,"close":1258},"2026-04-24",{"date":1360,"close":1361},"2026-04-27",65.30000305175781,{"date":1363,"close":1364},"2026-04-28",66.61000061035156,{"date":1366,"close":1367},"2026-04-29",68.01000213623047,{"date":1369,"close":1370},"2026-04-30",68.26000213623047,{"date":1372,"close":1373},"2026-05-01",68.37000274658203,{"date":1375,"close":1376},"2026-05-04",69.16999816894531,{"date":1378,"close":1379},"2026-05-05",70.12999725341797,{"date":1381,"close":1382},"2026-05-06",61.459999084472656,{"date":1384,"close":1385},"2026-05-07",61.119998931884766,{"date":96,"close":1387},58.91999816894531,{"date":1389,"close":1390},"2026-05-11",59.68000030517578,{"date":86,"close":1390},{"date":1393,"close":1394},"2026-05-13",59.31999969482422,{"date":1396,"close":1397},"2026-05-14",59.84000015258789,{"date":1399,"close":1400},"2026-05-15",61.13999938964844,{"date":1402,"close":1403},"2026-05-18",62.5,{"date":1405,"close":1406},"2026-05-19",62.470001220703125,{"date":1408,"close":1409},"2026-05-20",61.869998931884766,{"date":1411,"close":1412},"2026-05-21",62.2599983215332,{"date":1414,"close":1415},"2026-05-22",62.040000915527344,{"date":1417,"close":1418},"2026-05-26",61.2400016784668,{"date":1420,"close":1421},"2026-05-27",59.75,{"date":1423,"close":1424},"2026-05-28",60.959999084472656,{"date":1426,"close":1427},"2026-05-29",59.290000915527344,{"date":1429,"close":1430},"2026-06-01",61.599998474121094,{"date":1432,"close":1433},"2026-06-02",61.709999084472656,{"date":1435,"close":1436},"2026-06-03",62.20000076293945,{"date":1438,"close":1439},"2026-06-04",61,{"date":1441,"close":1442},"2026-06-05",58.34000015258789,{"date":1444,"close":1445},"2026-06-08",60,{"date":1447,"close":1448},"2026-06-09",58.45000076293945,{"date":1450,"close":1451},"2026-06-10",58.869998931884766,{"date":1453,"close":1454},"2026-06-11",56.86000061035156,{"date":1456,"close":1457},"2026-06-12",58.61000061035156,{"date":1459,"close":1460},"2026-06-15",56.59000015258789,{"date":1462,"close":1463},"2026-06-16",56.25,{"date":1465,"close":1466},"2026-06-17",55.349998474121094,{"date":1468,"close":1469},"2026-06-18",55.29999923706055,{"date":1471,"close":1472},"2026-06-22",54.810001373291016,{"date":1474,"close":1475},"2026-06-23",52.900001525878906,{"date":1477,"close":1478},"2026-06-24",53.41999816894531,{"date":1480,"close":1481},"2026-06-25",53.779998779296875,{"date":1483,"close":1484},"2026-06-26",53.709999084472656,{"date":1486,"close":1487},"2026-06-29",52.599998474121094,{"date":1489,"close":1490},"2026-06-30",52.869998931884766,{"date":1492,"close":1493},"2026-07-01",51.75,{"date":1495,"close":800},"2026-07-02",{"date":1497,"close":529},"2026-07-06",{"date":1499,"close":1500},"2026-07-07",51.06999969482422,{"date":1502,"close":1503},"2026-07-08",52.619998931884766,{"date":1505,"close":1506},"2026-07-09",52.630001068115234,{"date":1508,"close":653},"2026-07-10",{"date":47,"close":1510},53.34000015258789,{"date":136,"close":1512},52.31999969482422,{"count":140,"fetchedAt":1514,"source":131},"2026-07-17T21:03:48.663Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1516},"\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>",1784322228608]