[{"data":1,"prerenderedAt":1499},["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-FE":25,"$fKdLDnQzbT2Ta7BScY6wD0I0nQ76hVIUMsCl6_eSggS0":26,"ticker-mcap-FE":140,"ticker-profile-FE":150,"ticker-earnings-FE":164,"ticker-congress-FE":168,"i-lucide:info":1497},{"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":136},{"identity":28,"transactions":33,"sectorSlug":116,"relatedTickers":117},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1031296","FIRSTENERGY CORP","Energy","FE",[34,49,63,72,86,98,110],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-07-06T20:44:20.000Z","0001031296-26-000113-0","SOMERHALDER JOHN W II","","D",47.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1145921\u002F000103129626000113\u002F0001031296-26-000113-index.htm",898,161021.599,42475.399999999994,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":48},"2026-06-03T00:00:00.000Z","0001031296-26-000094-0","4","TIERNEY BRIAN X","Chairman, President and CEO",45.898,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1423515\u002F000103129626000094\u002F0001031296-26-000094-index.htm",16991,523810.372,779852.9180000001,"F","2026-06-01","Tax withholding",{"cik":29,"filedAt":64,"filingId":65,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71,"intentLabel":47,"signalQuality":48},"2026-04-03T00:00:00.000Z","0001031296-26-000076-0",50.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1145921\u002F000103129626000076\u002F0001031296-26-000076-index.htm",837,160097.504,42461.009999999995,"2026-04-01",{"cik":29,"filedAt":73,"filingId":74,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82,"intentLabel":83,"signalQuality":84,"insiderHistory":85},"2026-03-13T00:00:00.000Z","0001031296-26-000064-0","ONEIL JAMES F",50.603,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1102786\u002F000103129626000064\u002F0001031296-26-000064-index.htm",7945,1869,402040.835,"S","2026-03-11","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"formType":52,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":81,"transactionDate":96,"intentLabel":83,"signalQuality":84,"insiderHistory":97},"2026-03-12T00:00:00.000Z","0001031296-26-000062-0","K. Jon Taylor","SVP, CFO and Strategy",50.943,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1575883\u002F000103129626000062\u002F0001031296-26-000062-index.htm",26800,119552.374,1365272.4,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":100,"formType":52,"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":101,"ownerTitle":102,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":81,"transactionDate":108,"intentLabel":83,"signalQuality":84,"insiderHistory":109},"2026-03-10T00:00:00.000Z","0001031296-26-000060-0","Lisowski Jason","VP, Controller & CAO",50.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732499\u002F000103129626000060\u002F0001031296-26-000060-index.htm",3000,7176.309,152520,"2026-03-06",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":99,"filingId":111,"formType":52,"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":101,"ownerTitle":102,"ownershipType":112,"pricePerShare":103,"rawFilingUrl":104,"shares":113,"sharesOwnedAfter":4,"totalValue":114,"transactionCode":81,"transactionDate":108,"intentLabel":83,"signalQuality":84,"insiderHistory":115},"0001031296-26-000060-1","I",1372.704,69788.27136,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[118,121,124,127,130,133],{"ticker":119,"issuerName":120},"OKLO","Oklo Inc.",{"ticker":122,"issuerName":123},"AWR","AMERICAN STATES WATER CO",{"ticker":125,"issuerName":126},"CWT","CALIFORNIA WATER SERVICE GROUP",{"ticker":128,"issuerName":129},"PBF","PBF Energy Inc.",{"ticker":131,"issuerName":132},"FANG","Diamondback Energy, Inc.",{"ticker":134,"issuerName":135},"VST","Vistra Corp.",{"count":137,"fetchedAt":138,"source":139},7,"2026-08-03T00:11:01.695Z","sqlite",{"data":141,"meta":147},{"value":142,"quality":143,"closeDate":144,"ageDays":145,"sharesAsOf":146},27944010858.604336,"fresh","2026-07-31",3,"2026-03-31",{"count":148,"fetchedAt":149,"source":139},1,"2026-08-03T00:11:01.696Z",{"data":151,"meta":163},{"ticker":32,"ceo":152,"industry":153,"fullTimeEmployees":154,"ipoDate":155,"country":156,"state":157,"city":158,"website":159,"exchangeShort":25,"marketCap":25,"beta":160,"range52w":161,"fetchedAt":162},"Brian X. Tierney","Regulated Electric",12294,"1997-11-10","US","OH","Akron","https:\u002F\u002Fwww.firstenergycorp.com",0.454,"39.34-52.34","2026-07-06T20:49:50.389Z",{"count":148,"fetchedAt":149,"source":139},{"data":165,"meta":167},{"ticker":32,"points":166},[],{"count":148,"fetchedAt":149,"source":139},{"data":169,"meta":1495},{"congressTrades":170,"insiderTrades":190,"priceHistory":198,"ticker":32},[171],{"amountLabel":172,"amountMax":173,"amountMid":174,"amountMin":175,"assetDescription":176,"assetType":177,"chamber":178,"district":179,"disclosureDate":180,"filingId":181,"ingestedAt":182,"memberName":183,"memberSlug":184,"owner":185,"party":186,"sourceLink":187,"ticker":32,"transactionDate":188,"type":189},"$1,001 - $15,000",15000,8001,1001,"FirstEnergy Corp","Stock","house","WA04","2026-07-20","dan-newhouse|FE|2026-07-10|Purchase|$1,001 - $15,000|Spouse","2026-07-20T23:00:11.407Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Purchase",[191,192,193,194,195,196,197],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":39,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":64,"filingId":65,"formType":52,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":45,"transactionDate":71},{"cik":29,"filedAt":73,"filingId":74,"formType":52,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":81,"transactionDate":82},{"cik":29,"filedAt":87,"filingId":88,"formType":52,"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":89,"ownerTitle":90,"ownershipType":39,"pricePerShare":91,"rawFilingUrl":92,"shares":93,"sharesOwnedAfter":94,"totalValue":95,"transactionCode":81,"transactionDate":96},{"cik":29,"filedAt":99,"filingId":100,"formType":52,"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":101,"ownerTitle":102,"ownershipType":39,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":81,"transactionDate":108},{"cik":29,"filedAt":99,"filingId":111,"formType":52,"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":101,"ownerTitle":102,"ownershipType":112,"pricePerShare":103,"rawFilingUrl":104,"shares":113,"sharesOwnedAfter":4,"totalValue":114,"transactionCode":81,"transactionDate":108},[199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,246,249,252,255,258,261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,468,471,474,477,480,483,486,488,491,494,497,500,503,506,509,512,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,576,579,582,585,588,591,594,597,599,602,605,608,611,614,617,619,622,625,628,631,634,637,639,642,644,647,649,651,654,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,718,721,724,727,730,732,735,738,741,743,746,749,752,754,757,759,762,765,768,770,772,775,777,780,783,785,787,790,793,796,798,800,802,804,807,810,813,815,818,821,824,827,829,832,835,838,841,844,847,850,853,856,859,862,864,867,869,871,873,876,879,881,884,886,889,891,893,896,898,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1095,1098,1101,1103,1106,1109,1111,1114,1117,1120,1123,1126,1128,1130,1132,1135,1138,1141,1143,1146,1149,1152,1155,1157,1160,1162,1165,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1205,1207,1210,1213,1216,1219,1222,1224,1227,1229,1231,1234,1236,1239,1242,1244,1247,1250,1253,1256,1259,1262,1264,1267,1268,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1324,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1354,1357,1360,1363,1366,1369,1372,1374,1376,1379,1382,1384,1387,1390,1393,1396,1398,1401,1403,1405,1408,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1442,1445,1448,1451,1454,1457,1459,1461,1464,1467,1470,1472,1473,1475,1478,1481,1484,1487,1490,1493],{"date":200,"close":201},"2021-08-06",37.83000183105469,{"date":203,"close":204},"2021-08-13",38.63999938964844,{"date":206,"close":207},"2021-08-20",39.09000015258789,{"date":209,"close":210},"2021-08-27",38.56999969482422,{"date":212,"close":213},"2021-09-03",39.59000015258789,{"date":215,"close":216},"2021-09-10",37.689998626708984,{"date":218,"close":219},"2021-09-17",36.72999954223633,{"date":221,"close":222},"2021-09-24",36.83000183105469,{"date":224,"close":225},"2021-10-01",35.849998474121094,{"date":227,"close":228},"2021-10-08",36.220001220703125,{"date":230,"close":231},"2021-10-15",36.619998931884766,{"date":233,"close":234},"2021-10-22",37.75,{"date":236,"close":237},"2021-10-29",38.529998779296875,{"date":239,"close":240},"2021-11-05",39.06999969482422,{"date":242,"close":243},"2021-11-12",39,{"date":245,"close":237},"2021-11-19",{"date":247,"close":248},"2021-11-26",37.90999984741211,{"date":250,"close":251},"2021-12-03",38.84000015258789,{"date":253,"close":254},"2021-12-10",39.619998931884766,{"date":256,"close":257},"2021-12-17",40.08000183105469,{"date":259,"close":260},"2021-12-23",40.529998779296875,{"date":262,"close":263},"2021-12-31",41.59000015258789,{"date":265,"close":266},"2022-01-07",41.40999984741211,{"date":268,"close":269},"2022-01-14",41.56999969482422,{"date":271,"close":272},"2022-01-21",41.33000183105469,{"date":274,"close":275},"2022-01-28",41.75,{"date":277,"close":278},"2022-02-04",41.36000061035156,{"date":280,"close":281},"2022-02-11",41.560001373291016,{"date":283,"close":284},"2022-02-18",40.97999954223633,{"date":286,"close":278},"2022-02-25",{"date":288,"close":289},"2022-03-04",42.880001068115234,{"date":291,"close":292},"2022-03-11",43.970001220703125,{"date":294,"close":295},"2022-03-18",43.13999938964844,{"date":297,"close":298},"2022-03-25",44.84000015258789,{"date":300,"close":301},"2022-04-01",46.59000015258789,{"date":303,"close":304},"2022-04-08",47.470001220703125,{"date":306,"close":307},"2022-04-14",47.400001525878906,{"date":309,"close":310},"2022-04-22",46.0099983215332,{"date":312,"close":313},"2022-04-29",43.310001373291016,{"date":315,"close":316},"2022-05-06",42.68000030517578,{"date":318,"close":319},"2022-05-13",42.5099983215332,{"date":321,"close":322},"2022-05-20",42.369998931884766,{"date":324,"close":325},"2022-05-27",43.43000030517578,{"date":327,"close":328},"2022-06-03",41.880001068115234,{"date":330,"close":331},"2022-06-10",40.599998474121094,{"date":333,"close":334},"2022-06-17",35.90999984741211,{"date":336,"close":337},"2022-06-24",37.290000915527344,{"date":339,"close":340},"2022-07-01",39.33000183105469,{"date":342,"close":343},"2022-07-08",37.130001068115234,{"date":345,"close":346},"2022-07-15",37.470001220703125,{"date":348,"close":349},"2022-07-22",38.31999969482422,{"date":351,"close":352},"2022-07-29",41.099998474121094,{"date":354,"close":355},"2022-08-05",38.369998931884766,{"date":357,"close":358},"2022-08-12",40.83000183105469,{"date":360,"close":361},"2022-08-19",41.27000045776367,{"date":363,"close":364},"2022-08-26",40.189998626708984,{"date":366,"close":367},"2022-09-02",39.90999984741211,{"date":369,"close":370},"2022-09-09",41.5099983215332,{"date":372,"close":373},"2022-09-16",41.20000076293945,{"date":375,"close":376},"2022-09-23",40.04999923706055,{"date":378,"close":379},"2022-09-30",37,{"date":381,"close":382},"2022-10-07",36.099998474121094,{"date":384,"close":385},"2022-10-14",36.16999816894531,{"date":387,"close":388},"2022-10-21",36.40999984741211,{"date":390,"close":391},"2022-10-28",38.08000183105469,{"date":393,"close":394},"2022-11-04",37.900001525878906,{"date":396,"close":397},"2022-11-11",37.959999084472656,{"date":399,"close":400},"2022-11-18",38.47999954223633,{"date":402,"close":403},"2022-11-25",39.86000061035156,{"date":405,"close":406},"2022-12-02",41.52000045776367,{"date":408,"close":409},"2022-12-09",41.47999954223633,{"date":411,"close":412},"2022-12-16",40.93000030517578,{"date":414,"close":415},"2022-12-23",42,{"date":417,"close":418},"2022-12-30",41.939998626708984,{"date":420,"close":322},"2023-01-06",{"date":422,"close":423},"2023-01-13",42.72999954223633,{"date":425,"close":426},"2023-01-20",42.20000076293945,{"date":428,"close":429},"2023-01-27",41.22999954223633,{"date":431,"close":432},"2023-02-03",39.52000045776367,{"date":434,"close":435},"2023-02-10",39.900001525878906,{"date":437,"close":438},"2023-02-17",41.029998779296875,{"date":440,"close":441},"2023-02-24",39.79999923706055,{"date":443,"close":444},"2023-03-03",39.7599983215332,{"date":446,"close":447},"2023-03-10",38.09000015258789,{"date":449,"close":450},"2023-03-17",39.779998779296875,{"date":452,"close":453},"2023-03-24",39.16999816894531,{"date":455,"close":456},"2023-03-31",40.060001373291016,{"date":458,"close":459},"2023-04-06",41.70000076293945,{"date":461,"close":462},"2023-04-14",40.84000015258789,{"date":464,"close":465},"2023-04-21",40.61000061035156,{"date":467,"close":441},"2023-04-28",{"date":469,"close":470},"2023-05-05",39.70000076293945,{"date":472,"close":473},"2023-05-12",39.459999084472656,{"date":475,"close":476},"2023-05-19",37.7599983215332,{"date":478,"close":479},"2023-05-26",36.709999084472656,{"date":481,"close":482},"2023-06-02",37.70000076293945,{"date":484,"close":485},"2023-06-09",38.61000061035156,{"date":487,"close":240},"2023-06-16",{"date":489,"close":490},"2023-06-23",38.4900016784668,{"date":492,"close":493},"2023-06-30",38.880001068115234,{"date":495,"close":496},"2023-07-07",38.77000045776367,{"date":498,"close":499},"2023-07-14",39.75,{"date":501,"close":502},"2023-07-21",40.09000015258789,{"date":504,"close":505},"2023-07-28",39.34000015258789,{"date":507,"close":508},"2023-08-04",36.29999923706055,{"date":510,"close":511},"2023-08-11",36.869998931884766,{"date":513,"close":385},"2023-08-18",{"date":515,"close":516},"2023-08-25",36.27000045776367,{"date":518,"close":519},"2023-09-01",35.689998626708984,{"date":521,"close":522},"2023-09-08",35.619998931884766,{"date":524,"close":525},"2023-09-15",36.90999984741211,{"date":527,"close":528},"2023-09-22",36.04999923706055,{"date":530,"close":531},"2023-09-29",34.18000030517578,{"date":533,"close":534},"2023-10-06",34.25,{"date":536,"close":537},"2023-10-13",35.599998474121094,{"date":539,"close":540},"2023-10-20",35.279998779296875,{"date":542,"close":543},"2023-10-27",35.130001068115234,{"date":545,"close":546},"2023-11-03",36.81999969482422,{"date":548,"close":549},"2023-11-10",35.29999923706055,{"date":551,"close":552},"2023-11-17",37.18000030517578,{"date":554,"close":555},"2023-11-24",37.63999938964844,{"date":557,"close":558},"2023-12-01",37.36000061035156,{"date":560,"close":561},"2023-12-08",37.08000183105469,{"date":563,"close":564},"2023-12-15",36.97999954223633,{"date":566,"close":567},"2023-12-22",36.22999954223633,{"date":569,"close":570},"2023-12-29",36.65999984741211,{"date":572,"close":573},"2024-01-05",38.130001068115234,{"date":575,"close":355},"2024-01-12",{"date":577,"close":578},"2024-01-19",37.0099983215332,{"date":580,"close":581},"2024-01-26",36.380001068115234,{"date":583,"close":584},"2024-02-02",36.790000915527344,{"date":586,"close":587},"2024-02-09",37.310001373291016,{"date":589,"close":590},"2024-02-16",37.38999938964844,{"date":592,"close":593},"2024-02-23",37.400001525878906,{"date":595,"close":596},"2024-03-01",36.5,{"date":598,"close":447},"2024-03-08",{"date":600,"close":601},"2024-03-15",37.95000076293945,{"date":603,"close":604},"2024-03-22",38.209999084472656,{"date":606,"close":607},"2024-03-28",38.619998931884766,{"date":609,"close":610},"2024-04-05",38.0099983215332,{"date":612,"close":613},"2024-04-12",37.40999984741211,{"date":615,"close":616},"2024-04-19",38.16999816894531,{"date":618,"close":573},"2024-04-26",{"date":620,"close":621},"2024-05-03",39.2400016784668,{"date":623,"close":624},"2024-05-10",39.939998626708984,{"date":626,"close":627},"2024-05-17",40.040000915527344,{"date":629,"close":630},"2024-05-24",38.970001220703125,{"date":632,"close":633},"2024-05-31",40.2599983215332,{"date":635,"close":636},"2024-06-07",38.81999969482422,{"date":638,"close":496},"2024-06-14",{"date":640,"close":641},"2024-06-21",38.27000045776367,{"date":643,"close":641},"2024-06-28",{"date":645,"close":646},"2024-07-05",38.58000183105469,{"date":648,"close":432},"2024-07-12",{"date":650,"close":213},"2024-07-19",{"date":652,"close":653},"2024-07-26",40.939998626708984,{"date":655,"close":316},"2024-08-02",{"date":657,"close":658},"2024-08-09",41.970001220703125,{"date":660,"close":661},"2024-08-16",42.56999969482422,{"date":663,"close":664},"2024-08-23",43.189998626708984,{"date":666,"close":667},"2024-08-30",43.91999816894531,{"date":669,"close":670},"2024-09-06",44.189998626708984,{"date":672,"close":673},"2024-09-13",44.470001220703125,{"date":675,"close":676},"2024-09-20",44,{"date":678,"close":679},"2024-09-27",44.04999923706055,{"date":681,"close":682},"2024-10-04",43.459999084472656,{"date":684,"close":685},"2024-10-11",42.709999084472656,{"date":687,"close":688},"2024-10-18",43.65999984741211,{"date":690,"close":691},"2024-10-25",43.40999984741211,{"date":693,"close":694},"2024-11-01",41.72999954223633,{"date":696,"close":697},"2024-11-08",41.540000915527344,{"date":699,"close":370},"2024-11-15",{"date":701,"close":702},"2024-11-22",41.790000915527344,{"date":704,"close":705},"2024-11-29",42.54999923706055,{"date":707,"close":708},"2024-12-06",40.970001220703125,{"date":710,"close":711},"2024-12-13",40.27000045776367,{"date":713,"close":714},"2024-12-20",39.790000915527344,{"date":716,"close":717},"2024-12-27",39.66999816894531,{"date":719,"close":720},"2025-01-03",39.91999816894531,{"date":722,"close":723},"2025-01-10",38.720001220703125,{"date":725,"close":726},"2025-01-17",39.88999938964844,{"date":728,"close":729},"2025-01-24",39.209999084472656,{"date":731,"close":441},"2025-01-31",{"date":733,"close":734},"2025-02-07",40.15999984741211,{"date":736,"close":737},"2025-02-14",40,{"date":739,"close":740},"2025-02-21",42.290000915527344,{"date":742,"close":496},"2025-02-28",{"date":744,"close":745},"2025-03-07",38.560001373291016,{"date":747,"close":748},"2025-03-14",39.83000183105469,{"date":750,"close":751},"2025-03-21",39.560001373291016,{"date":753,"close":456},"2025-03-28",{"date":755,"close":756},"2025-04-04",39.369998931884766,{"date":758,"close":331},"2025-04-11",{"date":760,"close":761},"2025-04-17",42.02000045776367,{"date":763,"close":764},"2025-04-25",42.34000015258789,{"date":766,"close":767},"2025-05-02",43.09000015258789,{"date":769,"close":319},"2025-05-09",{"date":771,"close":316},"2025-05-16",{"date":773,"close":774},"2025-05-23",42.11000061035156,{"date":776,"close":418},"2025-05-30",{"date":778,"close":779},"2025-06-06",40.650001525878906,{"date":781,"close":782},"2025-06-13",40.34000015258789,{"date":784,"close":367},"2025-06-20",{"date":786,"close":435},"2025-06-27",{"date":788,"close":789},"2025-07-03",39.880001068115234,{"date":791,"close":792},"2025-07-11",40.38999938964844,{"date":794,"close":795},"2025-07-18",40.779998779296875,{"date":797,"close":418},"2025-07-25",{"date":799,"close":702},"2025-07-30",{"date":801,"close":685},"2025-07-31",{"date":803,"close":664},"2025-08-01",{"date":805,"close":806},"2025-08-04",43.84000015258789,{"date":808,"close":809},"2025-08-05",43.52000045776367,{"date":811,"close":812},"2025-08-06",43.439998626708984,{"date":814,"close":812},"2025-08-07",{"date":816,"close":817},"2025-08-08",43.2599983215332,{"date":819,"close":820},"2025-08-11",43.33000183105469,{"date":822,"close":823},"2025-08-12",43.61000061035156,{"date":825,"close":826},"2025-08-13",43.95000076293945,{"date":828,"close":688},"2025-08-14",{"date":830,"close":831},"2025-08-15",43.470001220703125,{"date":833,"close":834},"2025-08-18",42.83000183105469,{"date":836,"close":837},"2025-08-19",43.41999816894531,{"date":839,"close":840},"2025-08-20",43.58000183105469,{"date":842,"close":843},"2025-08-21",43.47999954223633,{"date":845,"close":846},"2025-08-22",43.790000915527344,{"date":848,"close":849},"2025-08-25",43.63999938964844,{"date":851,"close":852},"2025-08-26",43.59000015258789,{"date":854,"close":855},"2025-08-27",43.77000045776367,{"date":857,"close":858},"2025-08-28",43.560001373291016,{"date":860,"close":861},"2025-08-29",43.619998931884766,{"date":863,"close":831},"2025-09-02",{"date":865,"close":866},"2025-09-03",43.400001525878906,{"date":868,"close":831},"2025-09-04",{"date":870,"close":843},"2025-09-05",{"date":872,"close":313},"2025-09-08",{"date":874,"close":875},"2025-09-09",43.36000061035156,{"date":877,"close":878},"2025-09-10",43.2400016784668,{"date":880,"close":852},"2025-09-11",{"date":882,"close":883},"2025-09-12",43.79999923706055,{"date":885,"close":852},"2025-09-15",{"date":887,"close":888},"2025-09-16",43.04999923706055,{"date":890,"close":812},"2025-09-17",{"date":892,"close":325},"2025-09-18",{"date":894,"close":895},"2025-09-19",43.209999084472656,{"date":897,"close":820},"2025-09-22",{"date":899,"close":883},"2025-09-23",{"date":901,"close":902},"2025-09-24",44.08000183105469,{"date":904,"close":905},"2025-09-25",44.2400016784668,{"date":907,"close":908},"2025-09-26",45.43000030517578,{"date":910,"close":911},"2025-09-29",45.40999984741211,{"date":913,"close":914},"2025-09-30",45.81999969482422,{"date":916,"close":917},"2025-10-01",45.970001220703125,{"date":919,"close":920},"2025-10-02",45.459999084472656,{"date":922,"close":923},"2025-10-03",45.93000030517578,{"date":925,"close":926},"2025-10-06",46.369998931884766,{"date":928,"close":929},"2025-10-07",46.40999984741211,{"date":931,"close":932},"2025-10-08",46.68000030517578,{"date":934,"close":935},"2025-10-09",46.66999816894531,{"date":937,"close":938},"2025-10-10",46.90999984741211,{"date":940,"close":941},"2025-10-13",46.970001220703125,{"date":943,"close":944},"2025-10-14",47.529998779296875,{"date":946,"close":947},"2025-10-15",47.689998626708984,{"date":949,"close":950},"2025-10-16",46.790000915527344,{"date":952,"close":941},"2025-10-17",{"date":954,"close":955},"2025-10-20",47.22999954223633,{"date":957,"close":958},"2025-10-21",47.08000183105469,{"date":960,"close":961},"2025-10-22",47.290000915527344,{"date":963,"close":964},"2025-10-23",46.52000045776367,{"date":966,"close":967},"2025-10-24",46.63999938964844,{"date":969,"close":970},"2025-10-27",46.439998626708984,{"date":972,"close":973},"2025-10-28",46.15999984741211,{"date":975,"close":976},"2025-10-29",45.79999923706055,{"date":978,"close":979},"2025-10-30",46.220001220703125,{"date":981,"close":982},"2025-10-31",45.83000183105469,{"date":984,"close":985},"2025-11-03",46.040000915527344,{"date":987,"close":988},"2025-11-04",46.150001525878906,{"date":990,"close":991},"2025-11-05",45.689998626708984,{"date":993,"close":994},"2025-11-06",45.869998931884766,{"date":996,"close":997},"2025-11-07",45.900001525878906,{"date":999,"close":1000},"2025-11-10",46.130001068115234,{"date":1002,"close":1003},"2025-11-11",46.279998779296875,{"date":1005,"close":1006},"2025-11-12",46.33000183105469,{"date":1008,"close":1009},"2025-11-13",45.709999084472656,{"date":1011,"close":1012},"2025-11-14",45.939998626708984,{"date":1014,"close":1015},"2025-11-17",46.560001373291016,{"date":1017,"close":1018},"2025-11-18",46.61000061035156,{"date":1020,"close":1021},"2025-11-19",46.2400016784668,{"date":1023,"close":1024},"2025-11-20",46.56999969482422,{"date":1026,"close":1027},"2025-11-21",46.88999938964844,{"date":1029,"close":1030},"2025-11-24",47.34000015258789,{"date":1032,"close":1033},"2025-11-25",46.91999816894531,{"date":1035,"close":1036},"2025-11-26",47.36000061035156,{"date":1038,"close":1039},"2025-11-28",47.720001220703125,{"date":1041,"close":1042},"2025-12-01",46.43000030517578,{"date":1044,"close":1045},"2025-12-02",45.65999984741211,{"date":1047,"close":1048},"2025-12-03",45.22999954223633,{"date":1050,"close":1051},"2025-12-04",45.13999938964844,{"date":1053,"close":1054},"2025-12-05",44.90999984741211,{"date":1056,"close":1057},"2025-12-08",44.75,{"date":1059,"close":1060},"2025-12-09",44.77000045776367,{"date":1062,"close":1063},"2025-12-10",44.400001525878906,{"date":1065,"close":902},"2025-12-11",{"date":1067,"close":1068},"2025-12-12",44.2599983215332,{"date":1070,"close":1071},"2025-12-15",44.61000061035156,{"date":1073,"close":1074},"2025-12-16",44.029998779296875,{"date":1076,"close":1077},"2025-12-17",44.5,{"date":1079,"close":1080},"2025-12-18",44.619998931884766,{"date":1082,"close":1083},"2025-12-19",44.22999954223633,{"date":1085,"close":1086},"2025-12-22",44.41999816894531,{"date":1088,"close":1089},"2025-12-23",44.63999938964844,{"date":1091,"close":1092},"2025-12-24",44.849998474121094,{"date":1094,"close":1092},"2025-12-26",{"date":1096,"close":1097},"2025-12-29",44.88999938964844,{"date":1099,"close":1100},"2025-12-30",44.959999084472656,{"date":1102,"close":1060},"2025-12-31",{"date":1104,"close":1105},"2026-01-02",45.2599983215332,{"date":1107,"close":1108},"2026-01-05",44.779998779296875,{"date":1110,"close":298},"2026-01-06",{"date":1112,"close":1113},"2026-01-07",44.560001373291016,{"date":1115,"close":1116},"2026-01-08",44.689998626708984,{"date":1118,"close":1119},"2026-01-09",44.650001525878906,{"date":1121,"close":1122},"2026-01-12",44.72999954223633,{"date":1124,"close":1125},"2026-01-13",45.29999923706055,{"date":1127,"close":988},"2026-01-14",{"date":1129,"close":1024},"2026-01-15",{"date":1131,"close":1030},"2026-01-16",{"date":1133,"close":1134},"2026-01-20",47.2599983215332,{"date":1136,"close":1137},"2026-01-21",47.369998931884766,{"date":1139,"close":1140},"2026-01-22",47.04999923706055,{"date":1142,"close":1015},"2026-01-23",{"date":1144,"close":1145},"2026-01-26",46.77000045776367,{"date":1147,"close":1148},"2026-01-27",47.52000045776367,{"date":1150,"close":1151},"2026-01-28",47.40999984741211,{"date":1153,"close":1154},"2026-01-29",47.33000183105469,{"date":1156,"close":1030},"2026-01-30",{"date":1158,"close":1159},"2026-02-02",46.9900016784668,{"date":1161,"close":1027},"2026-02-03",{"date":1163,"close":1164},"2026-02-04",46.400001525878906,{"date":1166,"close":1159},"2026-02-05",{"date":1168,"close":1169},"2026-02-06",46.630001068115234,{"date":1171,"close":1172},"2026-02-09",46.81999969482422,{"date":1174,"close":1175},"2026-02-10",47.65999984741211,{"date":1177,"close":1178},"2026-02-11",47.93000030517578,{"date":1180,"close":1181},"2026-02-12",48.84000015258789,{"date":1183,"close":1184},"2026-02-13",50.099998474121094,{"date":1186,"close":1187},"2026-02-17",49.349998474121094,{"date":1189,"close":1190},"2026-02-18",48.939998626708984,{"date":1192,"close":1193},"2026-02-19",49.56999969482422,{"date":1195,"close":1196},"2026-02-20",50.20000076293945,{"date":1198,"close":1199},"2026-02-23",50.439998626708984,{"date":1201,"close":1202},"2026-02-24",50.63999938964844,{"date":1204,"close":1202},"2026-02-25",{"date":1206,"close":1202},"2026-02-26",{"date":1208,"close":1209},"2026-02-27",51.15999984741211,{"date":1211,"close":1212},"2026-03-02",50.97999954223633,{"date":1214,"close":1215},"2026-03-03",50.56999969482422,{"date":1217,"close":1218},"2026-03-04",50.79999923706055,{"date":1220,"close":1221},"2026-03-05",50.31999969482422,{"date":108,"close":1223},50.84000015258789,{"date":1225,"close":1226},"2026-03-09",50.959999084472656,{"date":96,"close":1228},50.65999984741211,{"date":82,"close":1230},50.650001525878906,{"date":1232,"close":1233},"2026-03-12",50.81999969482422,{"date":1235,"close":1209},"2026-03-13",{"date":1237,"close":1238},"2026-03-16",51.7599983215332,{"date":1240,"close":1241},"2026-03-17",51.209999084472656,{"date":1243,"close":1228},"2026-03-18",{"date":1245,"close":1246},"2026-03-19",49.689998626708984,{"date":1248,"close":1249},"2026-03-20",48.540000915527344,{"date":1251,"close":1252},"2026-03-23",48.77000045776367,{"date":1254,"close":1255},"2026-03-24",49.15999984741211,{"date":1257,"close":1258},"2026-03-25",49.52000045776367,{"date":1260,"close":1261},"2026-03-26",50.029998779296875,{"date":1263,"close":1261},"2026-03-27",{"date":1265,"close":1266},"2026-03-30",50.41999816894531,{"date":146,"close":1228},{"date":71,"close":1226},{"date":1270,"close":1271},"2026-04-02",51.310001373291016,{"date":1273,"close":1274},"2026-04-06",51.02000045776367,{"date":1276,"close":1277},"2026-04-07",51,{"date":1279,"close":1280},"2026-04-08",51.400001525878906,{"date":1282,"close":1283},"2026-04-09",51.90999984741211,{"date":1285,"close":1286},"2026-04-10",51.43000030517578,{"date":1288,"close":1289},"2026-04-13",51.04999923706055,{"date":1291,"close":1292},"2026-04-14",51.040000915527344,{"date":1294,"close":1295},"2026-04-15",50.54999923706055,{"date":1297,"close":1298},"2026-04-16",50.58000183105469,{"date":1300,"close":1184},"2026-04-17",{"date":1302,"close":1303},"2026-04-20",49.45000076293945,{"date":1305,"close":1306},"2026-04-21",48.5099983215332,{"date":1308,"close":1309},"2026-04-22",48.43000030517578,{"date":1311,"close":1312},"2026-04-23",49.619998931884766,{"date":1314,"close":1315},"2026-04-24",49.40999984741211,{"date":1317,"close":1318},"2026-04-27",49.439998626708984,{"date":1320,"close":1321},"2026-04-28",49.58000183105469,{"date":1323,"close":1190},"2026-04-29",{"date":1325,"close":1148},"2026-04-30",{"date":1327,"close":1033},"2026-05-01",{"date":1329,"close":1330},"2026-05-04",46.779998779296875,{"date":1332,"close":1333},"2026-05-05",45.880001068115234,{"date":1335,"close":1336},"2026-05-06",45.54999923706055,{"date":1338,"close":1339},"2026-05-07",45.16999816894531,{"date":1341,"close":1342},"2026-05-08",44.33000183105469,{"date":1344,"close":1345},"2026-05-11",44.599998474121094,{"date":1347,"close":1348},"2026-05-12",44.709999084472656,{"date":1350,"close":1351},"2026-05-13",44.119998931884766,{"date":1353,"close":1077},"2026-05-14",{"date":1355,"close":1356},"2026-05-15",43.81999969482422,{"date":1358,"close":1359},"2026-05-18",44.31999969482422,{"date":1361,"close":1362},"2026-05-19",45.06999969482422,{"date":1364,"close":1365},"2026-05-20",45.439998626708984,{"date":1367,"close":1368},"2026-05-21",45.5,{"date":1370,"close":1371},"2026-05-22",46.310001373291016,{"date":1373,"close":967},"2026-05-26",{"date":1375,"close":1330},"2026-05-27",{"date":1377,"close":1378},"2026-05-28",46.189998626708984,{"date":1380,"close":1381},"2026-05-29",46.38999938964844,{"date":61,"close":1383},45.380001068115234,{"date":1385,"close":1386},"2026-06-02",45.31999969482422,{"date":1388,"close":1389},"2026-06-03",45.540000915527344,{"date":1391,"close":1392},"2026-06-04",45.63999938964844,{"date":1394,"close":1395},"2026-06-05",46.41999816894531,{"date":1397,"close":1009},"2026-06-08",{"date":1399,"close":1400},"2026-06-09",45.90999984741211,{"date":1402,"close":1042},"2026-06-10",{"date":1404,"close":935},"2026-06-11",{"date":1406,"close":1407},"2026-06-12",47.029998779296875,{"date":1409,"close":1030},"2026-06-15",{"date":1411,"close":1412},"2026-06-16",47.70000076293945,{"date":1414,"close":1415},"2026-06-17",46.13999938964844,{"date":1417,"close":1418},"2026-06-18",46.45000076293945,{"date":1420,"close":1421},"2026-06-22",46.7599983215332,{"date":1423,"close":1424},"2026-06-23",47.45000076293945,{"date":1426,"close":1427},"2026-06-24",47.81999969482422,{"date":1429,"close":1430},"2026-06-25",48.0099983215332,{"date":1432,"close":1433},"2026-06-26",48.470001220703125,{"date":1435,"close":1436},"2026-06-29",48.060001373291016,{"date":1438,"close":1439},"2026-06-30",47.540000915527344,{"date":46,"close":1441},47.06999969482422,{"date":1443,"close":1444},"2026-07-02",48.529998779296875,{"date":1446,"close":1447},"2026-07-06",47.709999084472656,{"date":1449,"close":1450},"2026-07-07",48.38999938964844,{"date":1452,"close":1453},"2026-07-08",48.099998474121094,{"date":1455,"close":1456},"2026-07-09",47.630001068115234,{"date":188,"close":1458},47.91999816894531,{"date":1460,"close":1309},"2026-07-13",{"date":1462,"close":1463},"2026-07-14",49.22999954223633,{"date":1465,"close":1466},"2026-07-15",48.63999938964844,{"date":1468,"close":1469},"2026-07-16",49.11000061035156,{"date":1471,"close":1444},"2026-07-17",{"date":180,"close":1249},{"date":1474,"close":1450},"2026-07-21",{"date":1476,"close":1477},"2026-07-22",49.33000183105469,{"date":1479,"close":1480},"2026-07-23",49.4900016784668,{"date":1482,"close":1483},"2026-07-27",49.31999969482422,{"date":1485,"close":1486},"2026-07-28",49.650001525878906,{"date":1488,"close":1489},"2026-07-29",49.130001068115234,{"date":1491,"close":1492},"2026-07-30",48.709999084472656,{"date":144,"close":1494},48.310001373291016,{"count":148,"fetchedAt":1496,"source":139},"2026-08-03T00:11:01.703Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1498},"\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>",1785715861649]