[{"data":1,"prerenderedAt":1390},["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-DEC":25,"$f6V5wFLU-KfS5rQ_AuUTPZ7L4Z0kcXkzXrPv_XwexsxQ":26,"ticker-mcap-DEC":111,"ticker-profile-DEC":121,"ticker-earnings-DEC":135,"ticker-congress-DEC":140},{"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":107},{"identity":28,"transactions":33,"sectorSlug":87,"relatedTickers":88},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1922446","Diversified Energy Co","Energy","DEC",[34,48,54,60,65,70,76],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-07-01T00:00:00.000Z","0002097370-26-000004-0","4","Klaber Kathryn Z","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2097370\u002F000209737026000004\u002F0002097370-26-000004-index.htm",207,14378,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001292207-26-000009-0","Oliver Kirk R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292207\u002F000129220726000009\u002F0001292207-26-000009-index.htm",118,6026,{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002100088-26-000004-0","Johnson David Edward","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2100088\u002F000210008826000004\u002F0002100088-26-000004-index.htm",276,39144,{"cik":29,"filedAt":35,"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":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002099253-26-000004-0","Thomas Martin Keith","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2099253\u002F000209925326000004\u002F0002099253-26-000004-index.htm",125159,{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0002097393-26-000004-0","Turner David Jackson Jr.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2097393\u002F000209739326000004\u002F0002097393-26-000004-index.htm",58696,{"cik":29,"filedAt":71,"filingId":72,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75,"intentLabel":46,"signalQuality":47},"2026-06-02T00:00:00.000Z","0001292207-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1292207\u002F000129220726000006\u002F0001292207-26-000006-index.htm",5908,"2026-06-01",{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":47},"2026-03-30T00:00:00.000Z","0001734815-26-000007-0","Gray Bradley G","President and CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1734815\u002F000173481526000007\u002F0001734815-26-000007-index.htm",15000,212790,"G","2026-03-26","Gift","energy",[89,92,95,98,101,104],{"ticker":90,"issuerName":91},"OKLO","Oklo Inc.",{"ticker":93,"issuerName":94},"PBF","PBF Energy Inc.",{"ticker":96,"issuerName":97},"VST","Vistra Corp.",{"ticker":99,"issuerName":100},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":102,"issuerName":103},"GTE","GRAN TIERRA ENERGY INC.",{"ticker":105,"issuerName":106},"VG","Venture Global, Inc.",{"count":108,"fetchedAt":109,"source":110},7,"2026-07-29T02:07:04.507Z","sqlite",{"data":112,"meta":118},{"value":113,"quality":114,"closeDate":115,"ageDays":116,"sharesAsOf":117},919231319.1689215,"fresh","2026-07-27",2,"2026-05-06",{"count":119,"fetchedAt":120,"source":110},1,"2026-07-29T02:07:04.508Z",{"data":122,"meta":134},{"ticker":32,"ceo":123,"industry":124,"fullTimeEmployees":125,"ipoDate":126,"country":127,"state":128,"city":129,"website":130,"exchangeShort":25,"marketCap":25,"beta":131,"range52w":132,"fetchedAt":133},"Robert Russell Hutson Jr.","Oil & Gas Exploration & Production",1987,"2023-12-19","US","AL","Birmingham","https:\u002F\u002Fwww.div.energy",0.315,"12.33-18.9","2026-07-16T11:02:22.313Z",{"count":119,"fetchedAt":120,"source":110},{"data":136,"meta":138},{"ticker":32,"points":137},[],{"count":119,"fetchedAt":139,"source":110},"2026-07-29T02:07:04.509Z",{"data":141,"meta":1388},{"congressTrades":142,"insiderTrades":143,"priceHistory":151,"ticker":32},[],[144,145,146,147,148,149,150],{"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":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":55,"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":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"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":4,"rawFilingUrl":63,"shares":42,"sharesOwnedAfter":64,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":35,"filingId":66,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":42,"sharesOwnedAfter":69,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":71,"filingId":72,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":74,"totalValue":4,"transactionCode":44,"transactionDate":75},{"cik":29,"filedAt":77,"filingId":78,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":80,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":84,"transactionDate":85},[152,155,157,160,163,166,168,170,173,176,179,182,184,187,190,192,195,198,201,204,207,209,212,215,217,220,223,225,227,230,232,234,237,240,242,245,248,250,253,255,258,260,262,264,267,269,271,274,276,279,282,285,288,290,292,294,297,300,302,304,307,310,312,315,318,321,323,325,327,329,331,333,335,337,339,341,344,347,349,352,355,357,359,362,364,367,370,373,376,379,381,384,386,388,391,394,396,399,401,404,407,410,412,414,417,420,422,424,426,429,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,578,580,583,586,589,592,595,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,736,738,741,743,746,748,751,754,757,760,763,766,768,771,774,777,780,783,786,788,790,793,796,799,802,805,808,811,814,817,820,822,825,827,829,831,834,836,839,842,845,847,849,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,898,901,903,906,909,912,914,917,920,923,926,928,931,934,937,940,943,945,948,951,954,956,959,962,964,966,969,972,975,978,980,983,986,989,991,993,996,999,1002,1004,1007,1009,1012,1014,1017,1019,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1081,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1117,1120,1123,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1154,1157,1159,1161,1164,1166,1169,1171,1174,1177,1180,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1217,1220,1222,1224,1226,1228,1230,1233,1236,1238,1241,1243,1246,1249,1252,1254,1255,1257,1260,1262,1265,1267,1270,1273,1276,1279,1281,1284,1287,1290,1292,1295,1297,1298,1300,1302,1305,1308,1310,1313,1315,1317,1319,1321,1324,1326,1329,1332,1334,1337,1340,1343,1345,1347,1350,1352,1354,1357,1360,1363,1366,1368,1371,1373,1375,1377,1379,1381,1383,1386],{"date":153,"close":154},"2021-07-30",1.4800000190734863,{"date":156,"close":154},"2021-08-06",{"date":158,"close":159},"2021-08-13",1.4299999475479126,{"date":161,"close":162},"2021-08-20",1.5,{"date":164,"close":165},"2021-08-27",1.5499999523162842,{"date":167,"close":162},"2021-09-03",{"date":169,"close":165},"2021-09-10",{"date":171,"close":172},"2021-09-17",1.5700000524520874,{"date":174,"close":175},"2021-09-24",1.649999976158142,{"date":177,"close":178},"2021-10-01",1.6200000047683716,{"date":180,"close":181},"2021-10-08",1.7599999904632568,{"date":183,"close":162},"2021-10-15",{"date":185,"close":186},"2021-10-22",1.5800000429153442,{"date":188,"close":189},"2021-10-29",1.600000023841858,{"date":191,"close":159},"2021-11-05",{"date":193,"close":194},"2021-11-12",1.4199999570846558,{"date":196,"close":197},"2021-11-19",1.4700000286102295,{"date":199,"close":200},"2021-11-26",1.340000033378601,{"date":202,"close":203},"2021-12-03",1.2999999523162842,{"date":205,"close":206},"2021-12-10",1.3799999952316284,{"date":208,"close":194},"2021-12-17",{"date":210,"close":211},"2021-12-23",1.399999976158142,{"date":213,"close":214},"2021-12-31",1.4500000476837158,{"date":216,"close":154},"2022-01-07",{"date":218,"close":219},"2022-01-14",1.534999966621399,{"date":221,"close":222},"2022-01-21",1.4620000123977661,{"date":224,"close":154},"2022-01-28",{"date":226,"close":165},"2022-02-04",{"date":228,"close":229},"2022-02-11",1.5299999713897705,{"date":231,"close":229},"2022-02-18",{"date":233,"close":162},"2022-02-25",{"date":235,"close":236},"2022-03-04",1.4900000095367432,{"date":238,"close":239},"2022-03-11",1.5199999809265137,{"date":241,"close":229},"2022-03-18",{"date":243,"close":244},"2022-03-25",1.559999942779541,{"date":246,"close":247},"2022-04-01",1.565000057220459,{"date":249,"close":244},"2022-04-08",{"date":251,"close":252},"2022-04-14",1.5549999475479126,{"date":254,"close":239},"2022-04-22",{"date":256,"close":257},"2022-04-29",1.5169999599456787,{"date":259,"close":244},"2022-05-06",{"date":261,"close":236},"2022-05-13",{"date":263,"close":229},"2022-05-20",{"date":265,"close":266},"2022-05-27",1.5399999618530273,{"date":268,"close":229},"2022-06-03",{"date":270,"close":266},"2022-06-10",{"date":272,"close":273},"2022-06-17",1.3639999628067017,{"date":275,"close":214},"2022-06-24",{"date":277,"close":278},"2022-07-01",1.3700000047683716,{"date":280,"close":281},"2022-07-08",1.3300000429153442,{"date":283,"close":284},"2022-07-15",1.2799999713897705,{"date":286,"close":287},"2022-07-22",1.4600000381469727,{"date":289,"close":239},"2022-07-29",{"date":291,"close":244},"2022-08-05",{"date":293,"close":266},"2022-08-12",{"date":295,"close":296},"2022-08-19",1.6799999475479126,{"date":298,"close":299},"2022-08-26",1.6399999856948853,{"date":301,"close":186},"2022-09-02",{"date":303,"close":252},"2022-09-09",{"date":305,"close":306},"2022-09-16",1.5099999904632568,{"date":308,"close":309},"2022-09-23",1.350000023841858,{"date":311,"close":236},"2022-09-30",{"date":313,"close":314},"2022-10-07",1.5149999856948853,{"date":316,"close":317},"2022-10-14",1.524999976158142,{"date":319,"close":320},"2022-10-21",1.4950000047683716,{"date":322,"close":306},"2022-10-28",{"date":324,"close":287},"2022-11-04",{"date":326,"close":244},"2022-11-11",{"date":328,"close":317},"2022-11-18",{"date":330,"close":229},"2022-11-25",{"date":332,"close":162},"2022-12-02",{"date":334,"close":214},"2022-12-09",{"date":336,"close":162},"2022-12-16",{"date":338,"close":214},"2022-12-23",{"date":340,"close":211},"2022-12-30",{"date":342,"close":343},"2023-01-06",1.409999966621399,{"date":345,"close":346},"2023-01-13",1.434999942779541,{"date":348,"close":197},"2023-01-20",{"date":350,"close":351},"2023-01-27",1.440000057220459,{"date":353,"close":354},"2023-02-03",1.3600000143051147,{"date":356,"close":309},"2023-02-10",{"date":358,"close":203},"2023-02-17",{"date":360,"close":361},"2023-02-24",1.2599999904632568,{"date":363,"close":284},"2023-03-03",{"date":365,"close":366},"2023-03-10",1.2000000476837158,{"date":368,"close":369},"2023-03-17",1.1200000047683716,{"date":371,"close":372},"2023-03-24",1.1699999570846558,{"date":374,"close":375},"2023-03-31",1.159999966621399,{"date":377,"close":378},"2023-04-06",1.190000057220459,{"date":380,"close":372},"2023-04-14",{"date":382,"close":383},"2023-04-21",1.149999976158142,{"date":385,"close":378},"2023-04-28",{"date":387,"close":383},"2023-05-05",{"date":389,"close":390},"2023-05-12",1.1399999856948853,{"date":392,"close":393},"2023-05-19",1.1749999523162842,{"date":395,"close":390},"2023-05-26",{"date":397,"close":398},"2023-06-02",1.1820000410079956,{"date":400,"close":383},"2023-06-09",{"date":402,"close":403},"2023-06-16",1.2200000286102295,{"date":405,"close":406},"2023-06-23",1.1299999952316284,{"date":408,"close":409},"2023-06-30",1.1430000066757202,{"date":411,"close":372},"2023-07-07",{"date":413,"close":372},"2023-07-14",{"date":415,"close":416},"2023-07-21",1.2089999914169312,{"date":418,"close":419},"2023-07-28",1.2400000095367432,{"date":421,"close":378},"2023-08-04",{"date":423,"close":375},"2023-08-11",{"date":425,"close":378},"2023-08-18",{"date":427,"close":428},"2023-08-25",1.1799999475479126,{"date":430,"close":383},"2023-09-01",{"date":432,"close":433},"2023-09-08",1.090000033378601,{"date":435,"close":436},"2023-09-15",1.1100000143051147,{"date":438,"close":439},"2023-09-22",1.0099999904632568,{"date":441,"close":442},"2023-09-29",1.0149999856948853,{"date":444,"close":445},"2023-10-06",0.9200000166893005,{"date":447,"close":448},"2023-10-13",0.925000011920929,{"date":450,"close":451},"2023-10-20",0.8700000047683716,{"date":453,"close":454},"2023-10-27",0.8399999737739563,{"date":456,"close":457},"2023-11-03",0.8999999761581421,{"date":459,"close":460},"2023-11-10",0.8600000143051147,{"date":462,"close":463},"2023-11-17",0.9169999957084656,{"date":465,"close":457},"2023-11-24",{"date":467,"close":468},"2023-12-01",0.8410000205039978,{"date":470,"close":471},"2023-12-08",16.610000610351562,{"date":473,"close":474},"2023-12-15",17.170000076293945,{"date":476,"close":477},"2023-12-22",14.460000038146973,{"date":479,"close":480},"2023-12-29",15,{"date":482,"close":483},"2024-01-05",15.75,{"date":485,"close":486},"2024-01-12",14.510000228881836,{"date":488,"close":489},"2024-01-19",13.369999885559082,{"date":491,"close":492},"2024-01-26",12.470000267028809,{"date":494,"close":495},"2024-02-02",11.699999809265137,{"date":497,"close":498},"2024-02-09",11.760000228881836,{"date":500,"close":501},"2024-02-16",11.890000343322754,{"date":503,"close":504},"2024-02-23",12.359999656677246,{"date":506,"close":507},"2024-03-01",12.279999732971191,{"date":509,"close":510},"2024-03-08",11.920000076293945,{"date":512,"close":513},"2024-03-15",11.600000381469727,{"date":515,"close":516},"2024-03-22",11.180000305175781,{"date":518,"close":519},"2024-03-28",12.029999732971191,{"date":521,"close":522},"2024-04-05",12.859999656677246,{"date":524,"close":525},"2024-04-12",14.119999885559082,{"date":527,"close":528},"2024-04-19",13.6899995803833,{"date":530,"close":531},"2024-04-26",14.5,{"date":533,"close":534},"2024-05-03",13.520000457763672,{"date":536,"close":537},"2024-05-10",13.890000343322754,{"date":539,"close":540},"2024-05-17",14.479999542236328,{"date":542,"close":543},"2024-05-24",14.270000457763672,{"date":545,"close":546},"2024-05-31",15.180000305175781,{"date":548,"close":549},"2024-06-07",13.949999809265137,{"date":551,"close":552},"2024-06-14",14.010000228881836,{"date":554,"close":555},"2024-06-21",13.470000267028809,{"date":557,"close":558},"2024-06-28",13.489999771118164,{"date":560,"close":561},"2024-07-05",13.579999923706055,{"date":563,"close":483},"2024-07-12",{"date":565,"close":566},"2024-07-19",16.399999618530273,{"date":568,"close":569},"2024-07-26",16.31999969482422,{"date":571,"close":572},"2024-08-02",14.25,{"date":574,"close":575},"2024-08-09",13.770000457763672,{"date":577,"close":489},"2024-08-16",{"date":579,"close":492},"2024-08-23",{"date":581,"close":582},"2024-08-30",12.229999542236328,{"date":584,"close":585},"2024-09-06",11.100000381469727,{"date":587,"close":588},"2024-09-13",11.380000114440918,{"date":590,"close":591},"2024-09-20",11.3100004196167,{"date":593,"close":594},"2024-09-27",11.59000015258789,{"date":596,"close":510},"2024-10-04",{"date":598,"close":599},"2024-10-11",12.0600004196167,{"date":601,"close":602},"2024-10-18",11.460000038146973,{"date":604,"close":605},"2024-10-25",11.800000190734863,{"date":607,"close":608},"2024-11-01",11.960000038146973,{"date":610,"close":611},"2024-11-08",12.670000076293945,{"date":613,"close":614},"2024-11-15",14.350000381469727,{"date":616,"close":617},"2024-11-22",15.850000381469727,{"date":619,"close":620},"2024-11-29",16.360000610351562,{"date":622,"close":623},"2024-12-06",15.350000381469727,{"date":625,"close":626},"2024-12-13",16.860000610351562,{"date":628,"close":629},"2024-12-20",15.470000267028809,{"date":631,"close":632},"2024-12-27",15.930000305175781,{"date":634,"close":635},"2025-01-03",17.149999618530273,{"date":637,"close":638},"2025-01-10",16.469999313354492,{"date":640,"close":641},"2025-01-17",16.270000457763672,{"date":643,"close":644},"2025-01-24",15.770000457763672,{"date":646,"close":647},"2025-01-31",15.9399995803833,{"date":649,"close":650},"2025-02-07",16.3799991607666,{"date":652,"close":653},"2025-02-14",16.899999618530273,{"date":655,"close":656},"2025-02-21",14.020000457763672,{"date":658,"close":659},"2025-02-28",13.3100004196167,{"date":661,"close":662},"2025-03-07",11.279999732971191,{"date":664,"close":665},"2025-03-14",11.949999809265137,{"date":667,"close":668},"2025-03-21",13.279999732971191,{"date":670,"close":671},"2025-03-28",13.4399995803833,{"date":673,"close":674},"2025-04-04",11.850000381469727,{"date":676,"close":516},"2025-04-11",{"date":678,"close":679},"2025-04-17",11.75,{"date":681,"close":682},"2025-04-25",12.59000015258789,{"date":684,"close":685},"2025-05-02",13.039999961853027,{"date":687,"close":688},"2025-05-09",13.100000381469727,{"date":690,"close":691},"2025-05-16",13.720000267028809,{"date":693,"close":694},"2025-05-23",14.0600004196167,{"date":696,"close":697},"2025-05-30",13.970000267028809,{"date":699,"close":700},"2025-06-06",14.300000190734863,{"date":702,"close":703},"2025-06-13",14.579999923706055,{"date":705,"close":706},"2025-06-20",15.039999961853027,{"date":708,"close":709},"2025-06-27",14.960000038146973,{"date":711,"close":712},"2025-07-03",14.449999809265137,{"date":714,"close":715},"2025-07-11",14.84000015258789,{"date":717,"close":718},"2025-07-18",14.319999694824219,{"date":720,"close":721},"2025-07-25",14.90999984741211,{"date":723,"close":724},"2025-07-28",15.40999984741211,{"date":726,"close":727},"2025-07-29",15.680000305175781,{"date":729,"close":730},"2025-07-30",15.210000038146973,{"date":732,"close":733},"2025-07-31",15.0600004196167,{"date":735,"close":700},"2025-08-01",{"date":737,"close":540},"2025-08-04",{"date":739,"close":740},"2025-08-05",14.5600004196167,{"date":742,"close":540},"2025-08-06",{"date":744,"close":745},"2025-08-07",14.420000076293945,{"date":747,"close":740},"2025-08-08",{"date":749,"close":750},"2025-08-11",15.569999694824219,{"date":752,"close":753},"2025-08-12",15.369999885559082,{"date":755,"close":756},"2025-08-13",15.260000228881836,{"date":758,"close":759},"2025-08-14",15.15999984741211,{"date":761,"close":762},"2025-08-15",15.100000381469727,{"date":764,"close":765},"2025-08-18",15.119999885559082,{"date":767,"close":765},"2025-08-19",{"date":769,"close":770},"2025-08-20",15.6899995803833,{"date":772,"close":773},"2025-08-21",16.200000762939453,{"date":775,"close":776},"2025-08-22",16.600000381469727,{"date":778,"close":779},"2025-08-25",16.25,{"date":781,"close":782},"2025-08-26",16.3700008392334,{"date":784,"close":785},"2025-08-27",16.43000030517578,{"date":787,"close":471},"2025-08-28",{"date":789,"close":638},"2025-08-29",{"date":791,"close":792},"2025-09-02",15.899999618530273,{"date":794,"close":795},"2025-09-03",15.710000038146973,{"date":797,"close":798},"2025-09-04",15.529999732971191,{"date":800,"close":801},"2025-09-05",15.050000190734863,{"date":803,"close":804},"2025-09-08",14.869999885559082,{"date":806,"close":807},"2025-09-09",15.579999923706055,{"date":809,"close":810},"2025-09-10",15.739999771118164,{"date":812,"close":813},"2025-09-11",15.729999542236328,{"date":815,"close":816},"2025-09-12",15.3100004196167,{"date":818,"close":819},"2025-09-15",15.199999809265137,{"date":821,"close":724},"2025-09-16",{"date":823,"close":824},"2025-09-17",14.039999961853027,{"date":826,"close":572},"2025-09-18",{"date":828,"close":656},"2025-09-19",{"date":830,"close":697},"2025-09-22",{"date":832,"close":833},"2025-09-23",14.34000015258789,{"date":835,"close":540},"2025-09-24",{"date":837,"close":838},"2025-09-25",14.489999771118164,{"date":840,"close":841},"2025-09-26",14.329999923706055,{"date":843,"close":844},"2025-09-29",13.960000038146973,{"date":846,"close":552},"2025-09-30",{"date":848,"close":694},"2025-10-01",{"date":850,"close":537},"2025-10-02",{"date":852,"close":853},"2025-10-03",13.699999809265137,{"date":855,"close":856},"2025-10-06",13.399999618530273,{"date":858,"close":859},"2025-10-07",13.880000114440918,{"date":861,"close":862},"2025-10-08",13.850000381469727,{"date":864,"close":865},"2025-10-09",13.359999656677246,{"date":867,"close":868},"2025-10-10",12.970000267028809,{"date":870,"close":871},"2025-10-13",12.960000038146973,{"date":873,"close":874},"2025-10-14",12.680000305175781,{"date":876,"close":877},"2025-10-15",12.640000343322754,{"date":879,"close":880},"2025-10-16",12.489999771118164,{"date":882,"close":883},"2025-10-17",12.619999885559082,{"date":885,"close":886},"2025-10-20",12.84000015258789,{"date":888,"close":889},"2025-10-21",12.569999694824219,{"date":891,"close":892},"2025-10-22",12.819999694824219,{"date":894,"close":895},"2025-10-23",13.010000228881836,{"date":897,"close":688},"2025-10-24",{"date":899,"close":900},"2025-10-27",13.270000457763672,{"date":902,"close":874},"2025-10-28",{"date":904,"close":905},"2025-10-29",12.609999656677246,{"date":907,"close":908},"2025-10-30",12.510000228881836,{"date":910,"close":911},"2025-10-31",12.649999618530273,{"date":913,"close":877},"2025-11-03",{"date":915,"close":916},"2025-11-04",13.5600004196167,{"date":918,"close":919},"2025-11-05",13.710000038146973,{"date":921,"close":922},"2025-11-06",13.739999771118164,{"date":924,"close":925},"2025-11-07",13.899999618530273,{"date":927,"close":824},"2025-11-10",{"date":929,"close":930},"2025-11-11",14.6899995803833,{"date":932,"close":933},"2025-11-12",14.720000267028809,{"date":935,"close":936},"2025-11-13",14.800000190734863,{"date":938,"close":939},"2025-11-14",15.359999656677246,{"date":941,"close":942},"2025-11-17",15.329999923706055,{"date":944,"close":724},"2025-11-18",{"date":946,"close":947},"2025-11-19",15.130000114440918,{"date":949,"close":950},"2025-11-20",14.3100004196167,{"date":952,"close":953},"2025-11-21",14.609999656677246,{"date":955,"close":936},"2025-11-24",{"date":957,"close":958},"2025-11-25",14.890000343322754,{"date":960,"close":961},"2025-11-26",14.739999771118164,{"date":963,"close":706},"2025-11-28",{"date":965,"close":930},"2025-12-01",{"date":967,"close":968},"2025-12-02",14.789999961853027,{"date":970,"close":971},"2025-12-03",15.1899995803833,{"date":973,"close":974},"2025-12-04",15.319999694824219,{"date":976,"close":977},"2025-12-05",15.84000015258789,{"date":979,"close":724},"2025-12-08",{"date":981,"close":982},"2025-12-09",15.670000076293945,{"date":984,"close":985},"2025-12-10",15.399999618530273,{"date":987,"close":988},"2025-12-11",14.59000015258789,{"date":990,"close":833},"2025-12-12",{"date":992,"close":922},"2025-12-15",{"date":994,"close":995},"2025-12-16",13.609999656677246,{"date":997,"close":998},"2025-12-17",14.069999694824219,{"date":1000,"close":1001},"2025-12-18",13.779999732971191,{"date":1003,"close":919},"2025-12-19",{"date":1005,"close":1006},"2025-12-22",14,{"date":1008,"close":477},"2025-12-23",{"date":1010,"close":1011},"2025-12-24",14.430000305175781,{"date":1013,"close":543},"2025-12-26",{"date":1015,"close":1016},"2025-12-29",14.40999984741211,{"date":1018,"close":477},"2025-12-30",{"date":1020,"close":540},"2025-12-31",{"date":1022,"close":936},"2026-01-02",{"date":1024,"close":1025},"2026-01-05",14.260000228881836,{"date":1027,"close":1028},"2026-01-06",13.829999923706055,{"date":1030,"close":1031},"2026-01-07",13.479999542236328,{"date":1033,"close":1034},"2026-01-08",14.149999618530273,{"date":1036,"close":1037},"2026-01-09",13.300000190734863,{"date":1039,"close":1040},"2026-01-12",12.779999732971191,{"date":1042,"close":1043},"2026-01-13",12.930000305175781,{"date":1045,"close":1046},"2026-01-14",13.0600004196167,{"date":1048,"close":1049},"2026-01-15",12.4399995803833,{"date":1051,"close":492},"2026-01-16",{"date":1053,"close":1054},"2026-01-20",12.550000190734863,{"date":1056,"close":1057},"2026-01-21",13.069999694824219,{"date":1059,"close":1060},"2026-01-22",12.949999809265137,{"date":1062,"close":1063},"2026-01-23",12.850000381469727,{"date":1065,"close":1066},"2026-01-26",13.170000076293945,{"date":1068,"close":1069},"2026-01-27",13.149999618530273,{"date":1071,"close":1072},"2026-01-28",12.989999771118164,{"date":1074,"close":1075},"2026-01-29",13.140000343322754,{"date":1077,"close":1078},"2026-01-30",13.390000343322754,{"date":1080,"close":1072},"2026-02-02",{"date":1082,"close":1072},"2026-02-03",{"date":1084,"close":1069},"2026-02-04",{"date":1086,"close":1087},"2026-02-05",12.800000190734863,{"date":1089,"close":1090},"2026-02-06",13.350000381469727,{"date":1092,"close":1093},"2026-02-09",13.430000305175781,{"date":1095,"close":1096},"2026-02-10",13.1899995803833,{"date":1098,"close":1099},"2026-02-11",13.460000038146973,{"date":1101,"close":1102},"2026-02-12",13.15999984741211,{"date":1104,"close":1105},"2026-02-13",13.210000038146973,{"date":1107,"close":1108},"2026-02-17",13.09000015258789,{"date":1110,"close":1111},"2026-02-18",13.449999809265137,{"date":1113,"close":1114},"2026-02-19",13.869999885559082,{"date":1116,"close":528},"2026-02-20",{"date":1118,"close":1119},"2026-02-23",13.630000114440918,{"date":1121,"close":1122},"2026-02-24",13.130000114440918,{"date":1124,"close":1046},"2026-02-25",{"date":1126,"close":1127},"2026-02-26",13.220000267028809,{"date":1129,"close":1130},"2026-02-27",13.760000228881836,{"date":1132,"close":1133},"2026-03-02",13.90999984741211,{"date":1135,"close":1136},"2026-03-03",14.520000457763672,{"date":1138,"close":1139},"2026-03-04",14.569999694824219,{"date":1141,"close":1142},"2026-03-05",14.539999961853027,{"date":1144,"close":1145},"2026-03-06",14.550000190734863,{"date":1147,"close":1148},"2026-03-09",14.729999542236328,{"date":1150,"close":1151},"2026-03-10",14.239999771118164,{"date":1153,"close":531},"2026-03-11",{"date":1155,"close":1156},"2026-03-12",14.4399995803833,{"date":1158,"close":953},"2026-03-13",{"date":1160,"close":543},"2026-03-16",{"date":1162,"close":1163},"2026-03-17",14.529999732971191,{"date":1165,"close":709},"2026-03-18",{"date":1167,"close":1168},"2026-03-19",16.190000534057617,{"date":1170,"close":773},"2026-03-20",{"date":1172,"close":1173},"2026-03-23",15.640000343322754,{"date":1175,"close":1176},"2026-03-24",16.6200008392334,{"date":1178,"close":1179},"2026-03-25",17.3799991607666,{"date":85,"close":1181},17.770000457763672,{"date":1183,"close":1184},"2026-03-27",18.15999984741211,{"date":1186,"close":1187},"2026-03-30",18.299999237060547,{"date":1189,"close":1190},"2026-03-31",17.440000534057617,{"date":1192,"close":1193},"2026-04-01",16.739999771118164,{"date":1195,"close":1196},"2026-04-02",17.09000015258789,{"date":1198,"close":1199},"2026-04-06",17.25,{"date":1201,"close":1202},"2026-04-07",16.889999389648438,{"date":1204,"close":1205},"2026-04-08",16.549999237060547,{"date":1207,"close":1208},"2026-04-09",16.329999923706055,{"date":1210,"close":1211},"2026-04-10",16.700000762939453,{"date":1213,"close":1214},"2026-04-13",16.15999984741211,{"date":1216,"close":644},"2026-04-14",{"date":1218,"close":1219},"2026-04-15",15.550000190734863,{"date":1221,"close":644},"2026-04-16",{"date":1223,"close":730},"2026-04-17",{"date":1225,"close":816},"2026-04-20",{"date":1227,"close":971},"2026-04-21",{"date":1229,"close":798},"2026-04-22",{"date":1231,"close":1232},"2026-04-23",15.600000381469727,{"date":1234,"close":1235},"2026-04-24",15.479999542236328,{"date":1237,"close":982},"2026-04-27",{"date":1239,"close":1240},"2026-04-28",16,{"date":1242,"close":620},"2026-04-29",{"date":1244,"close":1245},"2026-04-30",16.649999618530273,{"date":1247,"close":1248},"2026-05-01",16.450000762939453,{"date":1250,"close":1251},"2026-05-04",16.81999969482422,{"date":1253,"close":620},"2026-05-05",{"date":117,"close":623},{"date":1256,"close":750},"2026-05-07",{"date":1258,"close":1259},"2026-05-08",15.649999618530273,{"date":1261,"close":795},"2026-05-11",{"date":1263,"close":1264},"2026-05-12",15.869999885559082,{"date":1266,"close":807},"2026-05-13",{"date":1268,"close":1269},"2026-05-14",16.139999389648438,{"date":1271,"close":1272},"2026-05-15",16.079999923706055,{"date":1274,"close":1275},"2026-05-18",16.540000915527344,{"date":1277,"close":1278},"2026-05-19",16.780000686645508,{"date":1280,"close":620},"2026-05-20",{"date":1282,"close":1283},"2026-05-21",15.760000228881836,{"date":1285,"close":1286},"2026-05-22",15.489999771118164,{"date":1288,"close":1289},"2026-05-26",15.109999656677246,{"date":1291,"close":1142},"2026-05-27",{"date":1293,"close":1294},"2026-05-28",14.829999923706055,{"date":1296,"close":1145},"2026-05-29",{"date":75,"close":721},{"date":1299,"close":543},"2026-06-02",{"date":1301,"close":694},"2026-06-03",{"date":1303,"close":1304},"2026-06-04",14.109999656677246,{"date":1306,"close":1307},"2026-06-05",13.819999694824219,{"date":1309,"close":1028},"2026-06-08",{"date":1311,"close":1312},"2026-06-09",13.729999542236328,{"date":1314,"close":833},"2026-06-10",{"date":1316,"close":1312},"2026-06-11",{"date":1318,"close":862},"2026-06-12",{"date":1320,"close":1102},"2026-06-15",{"date":1322,"close":1323},"2026-06-16",13.25,{"date":1325,"close":1072},"2026-06-17",{"date":1327,"close":1328},"2026-06-18",13,{"date":1330,"close":1331},"2026-06-22",13.119999885559082,{"date":1333,"close":1043},"2026-06-23",{"date":1335,"close":1336},"2026-06-24",12.770000457763672,{"date":1338,"close":1339},"2026-06-25",12.520000457763672,{"date":1341,"close":1342},"2026-06-26",12.979999542236328,{"date":1344,"close":1031},"2026-06-29",{"date":45,"close":1346},13.859999656677246,{"date":1348,"close":1349},"2026-07-01",13.569999694824219,{"date":1351,"close":700},"2026-07-02",{"date":1353,"close":671},"2026-07-06",{"date":1355,"close":1356},"2026-07-07",13.920000076293945,{"date":1358,"close":1359},"2026-07-08",13.9399995803833,{"date":1361,"close":1362},"2026-07-09",13.680000305175781,{"date":1364,"close":1365},"2026-07-10",13.380000114440918,{"date":1367,"close":922},"2026-07-13",{"date":1369,"close":1370},"2026-07-14",13.34000015258789,{"date":1372,"close":668},"2026-07-15",{"date":1374,"close":1370},"2026-07-16",{"date":1376,"close":865},"2026-07-17",{"date":1378,"close":1075},"2026-07-20",{"date":1380,"close":659},"2026-07-21",{"date":1382,"close":489},"2026-07-22",{"date":1384,"close":1385},"2026-07-23",13.239999771118164,{"date":115,"close":1387},12.710000038146973,{"count":119,"fetchedAt":1389,"source":110},"2026-07-29T02:07:04.521Z",1785290824460]