[{"data":1,"prerenderedAt":1534},["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-HTO":25,"$f_PDxjb61cusycaUdlpwt4fKSrsfhe3dfvKLFDtkoOyY":26,"ticker-mcap-HTO":146,"ticker-profile-HTO":156,"ticker-earnings-HTO":170,"ticker-congress-HTO":174,"i-lucide:info":1532},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"766829","H2O AMERICA","Energy","HTO",[34,54,60,74,85,96,103,112],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":51},"2026-07-13T00:00:00.000Z","0001924953-26-000008-0","4\u002FA","2026-07-08","ATLAS Infrastructure Partners (UK) Ltd.","","D",62.03,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1924953\u002F000192495326000008\u002F0001924953-26-000008-index.htm",2784,4615265,172691.52,"P","2026-07-07","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":52,"isFirstFiling":6,"priorFilingDate":53},4,"2026-07-08T15:40:14.000Z",{"cik":29,"filedAt":53,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":56,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48,"intentLabel":49,"signalQuality":50,"insiderHistory":57},"0001924953-26-000007-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131211\u002F000192495326000007\u002F0001924953-26-000007-index.htm",{"daysSinceLastFiling":58,"isFirstFiling":6,"priorFilingDate":59},5,"2026-07-02T20:58:31.000Z",{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71,"intentLabel":72,"signalQuality":73},"2026-07-06T19:13:50.000Z","0001735307-26-000005-0","Kelly Ann P","CFO and Treasurer",60.74,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1735307\u002F000173530726000005\u002F0001735307-26-000005-index.htm",88,9976,5345.12,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":75,"filingId":76,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":41,"transactionDate":71,"intentLabel":84,"signalQuality":73},"2026-07-06T00:00:00.000Z","0001598003-26-000009-0","4","Walters Andrew F","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598003\u002F000159800326000009\u002F0001598003-26-000009-index.htm",374,26461,22716.760000000002,"Disposition",{"cik":29,"filedAt":59,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":71,"intentLabel":93,"signalQuality":94,"insiderHistory":95},"0001924953-26-000006-0",60.735,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2131211\u002F000192495326000006\u002F0001924953-26-000006-index.htm",1686,4610349,102399.20999999999,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":88,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":71,"intentLabel":49,"signalQuality":50,"insiderHistory":102},"0001924953-26-000006-1",60.7573,2132,4612481,129534.56360000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":73},"2026-06-06T00:51:40.000Z","0001598003-26-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1598003\u002F000159800326000006\u002F0001598003-26-000006-index.htm",3508,26835,"G","2026-06-05","Gift",{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120,"intentLabel":121,"signalQuality":73},"2026-05-15T22:53:04.000Z","0000766829-26-000019-0","KRUGER DENISE L","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1184069\u002F000076682926000019\u002F0000766829-26-000019-index.htm",1947,6923,"A","2026-05-13","Stock award","energy",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"VST","Vistra Corp.",{"ticker":128,"issuerName":129},"ENLT","Enlight Renewable Energy Ltd.",{"ticker":131,"issuerName":132},"OKLO","Oklo Inc.",{"ticker":134,"issuerName":135},"DVN","DEVON ENERGY CORP\u002FDE",{"ticker":137,"issuerName":138},"CVX","CHEVRON CORP",{"ticker":140,"issuerName":141},"EPD","ENTERPRISE PRODUCTS PARTNERS L.P.",{"count":143,"fetchedAt":144,"source":145},8,"2026-07-17T21:04:29.519Z","sqlite",{"data":147,"meta":153},{"value":148,"quality":149,"closeDate":150,"ageDays":151,"sharesAsOf":152},2621291538.3931503,"fresh","2026-07-15",2,"2026-04-23",{"count":154,"fetchedAt":155,"source":145},1,"2026-07-17T21:04:29.520Z",{"data":157,"meta":169},{"ticker":32,"ceo":158,"industry":159,"fullTimeEmployees":160,"ipoDate":161,"country":162,"state":163,"city":164,"website":165,"exchangeShort":25,"marketCap":25,"beta":166,"range52w":167,"fetchedAt":168},"Andrew F. Walters","Regulated Water",822,"1972-06-01","US","CA","San Jose","https:\u002F\u002Fwww.h2o-america.com",0.348,"43.75-61.87","2026-06-29T12:00:44.594Z",{"count":154,"fetchedAt":155,"source":145},{"data":171,"meta":173},{"ticker":32,"points":172},[],{"count":154,"fetchedAt":155,"source":145},{"data":175,"meta":1530},{"congressTrades":176,"insiderTrades":177,"priceHistory":186,"ticker":32},[],[178,179,180,181,182,183,184,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":53,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":56,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":48},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":63,"ownerTitle":64,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":71},{"cik":29,"filedAt":75,"filingId":76,"formType":77,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":65,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":41,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":87,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":92,"transactionDate":71},{"cik":29,"filedAt":59,"filingId":97,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":98,"rawFilingUrl":88,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":47,"transactionDate":71},{"cik":29,"filedAt":104,"filingId":105,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":113,"filingId":114,"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":115,"ownerTitle":40,"ownershipType":41,"pricePerShare":4,"rawFilingUrl":116,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":119,"transactionDate":120},[187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,469,472,475,478,481,484,487,490,493,495,498,501,504,507,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,759,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,930,933,936,939,942,945,948,951,954,957,960,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1101,1104,1107,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1344,1347,1350,1353,1355,1358,1361,1363,1366,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1403,1406,1408,1410,1413,1415,1417,1420,1422,1425,1428,1431,1434,1437,1439,1441,1444,1447,1450,1453,1456,1458,1460,1463,1466,1469,1472,1475,1478,1480,1483,1486,1489,1492,1495,1498,1501,1504,1506,1509,1512,1514,1516,1519,1522,1525,1528],{"date":188,"close":189},"2021-07-23",67.79000091552734,{"date":191,"close":192},"2021-07-30",68.93000030517578,{"date":194,"close":195},"2021-08-06",69.37999725341797,{"date":197,"close":198},"2021-08-13",68.66999816894531,{"date":200,"close":201},"2021-08-20",69.36000061035156,{"date":203,"close":204},"2021-08-27",68.51000213623047,{"date":206,"close":207},"2021-09-03",70,{"date":209,"close":210},"2021-09-10",67.37000274658203,{"date":212,"close":213},"2021-09-17",65.61000061035156,{"date":215,"close":216},"2021-09-24",65.91000366210938,{"date":218,"close":219},"2021-10-01",66.02999877929688,{"date":221,"close":222},"2021-10-08",67.81999969482422,{"date":224,"close":225},"2021-10-15",67.91999816894531,{"date":227,"close":228},"2021-10-22",68.72000122070312,{"date":230,"close":231},"2021-10-29",65.91999816894531,{"date":233,"close":234},"2021-11-05",72.81999969482422,{"date":236,"close":237},"2021-11-12",71.1500015258789,{"date":239,"close":240},"2021-11-19",70.5,{"date":242,"close":243},"2021-11-26",66.62000274658203,{"date":245,"close":246},"2021-12-03",68.76000213623047,{"date":248,"close":249},"2021-12-10",68.83999633789062,{"date":251,"close":252},"2021-12-17",71.5,{"date":254,"close":255},"2021-12-23",70.29000091552734,{"date":257,"close":258},"2021-12-31",73.19999694824219,{"date":260,"close":240},"2022-01-07",{"date":262,"close":263},"2022-01-14",68.18000030517578,{"date":265,"close":266},"2022-01-21",68.30999755859375,{"date":268,"close":269},"2022-01-28",68.44999694824219,{"date":271,"close":272},"2022-02-04",66.05999755859375,{"date":274,"close":275},"2022-02-11",64.66999816894531,{"date":277,"close":278},"2022-02-18",65.22000122070312,{"date":280,"close":281},"2022-02-25",64.94000244140625,{"date":283,"close":284},"2022-03-04",68.05000305175781,{"date":286,"close":287},"2022-03-11",66.16999816894531,{"date":289,"close":290},"2022-03-18",68.04000091552734,{"date":292,"close":293},"2022-03-25",67.73999786376953,{"date":295,"close":296},"2022-04-01",71.6500015258789,{"date":298,"close":299},"2022-04-08",68.69000244140625,{"date":301,"close":302},"2022-04-14",63.83000183105469,{"date":304,"close":305},"2022-04-22",63.470001220703125,{"date":307,"close":308},"2022-04-29",59,{"date":310,"close":311},"2022-05-06",57.9900016784668,{"date":313,"close":314},"2022-05-13",60.63999938964844,{"date":316,"close":317},"2022-05-20",60.65999984741211,{"date":319,"close":320},"2022-05-27",61.11000061035156,{"date":322,"close":323},"2022-06-03",62.20000076293945,{"date":325,"close":326},"2022-06-10",62.119998931884766,{"date":328,"close":329},"2022-06-17",56.91999816894531,{"date":331,"close":332},"2022-06-24",61.349998474121094,{"date":334,"close":335},"2022-07-01",64.73999786376953,{"date":337,"close":338},"2022-07-08",62.75,{"date":340,"close":341},"2022-07-15",63.52000045776367,{"date":343,"close":344},"2022-07-22",63.22999954223633,{"date":346,"close":347},"2022-07-29",65.66000366210938,{"date":349,"close":350},"2022-08-05",65.36000061035156,{"date":352,"close":353},"2022-08-12",67.38999938964844,{"date":355,"close":356},"2022-08-19",67.4000015258789,{"date":358,"close":359},"2022-08-26",65.77999877929688,{"date":361,"close":362},"2022-09-02",64.0999984741211,{"date":364,"close":365},"2022-09-09",64.72000122070312,{"date":367,"close":368},"2022-09-16",64.12000274658203,{"date":370,"close":371},"2022-09-23",61.029998779296875,{"date":373,"close":374},"2022-09-30",57.599998474121094,{"date":376,"close":377},"2022-10-07",59.61000061035156,{"date":379,"close":323},"2022-10-14",{"date":381,"close":382},"2022-10-21",62.2599983215332,{"date":384,"close":385},"2022-10-28",69.98999786376953,{"date":387,"close":388},"2022-11-04",70.37000274658203,{"date":390,"close":391},"2022-11-11",71.12000274658203,{"date":393,"close":394},"2022-11-18",73.4800033569336,{"date":396,"close":397},"2022-11-25",75.2300033569336,{"date":399,"close":400},"2022-12-02",74.38999938964844,{"date":402,"close":403},"2022-12-09",78.98999786376953,{"date":405,"close":406},"2022-12-16",76.69999694824219,{"date":408,"close":409},"2022-12-23",81.0199966430664,{"date":411,"close":412},"2022-12-30",81.19000244140625,{"date":414,"close":415},"2023-01-06",80.70999908447266,{"date":417,"close":418},"2023-01-13",80.18000030517578,{"date":420,"close":421},"2023-01-20",76.23999786376953,{"date":423,"close":424},"2023-01-27",77.08999633789062,{"date":426,"close":427},"2023-02-03",79.83000183105469,{"date":429,"close":430},"2023-02-10",77.22000122070312,{"date":432,"close":433},"2023-02-17",77.69999694824219,{"date":435,"close":436},"2023-02-24",77.86000061035156,{"date":438,"close":439},"2023-03-03",75.77999877929688,{"date":441,"close":442},"2023-03-10",74.41000366210938,{"date":444,"close":445},"2023-03-17",75.69999694824219,{"date":447,"close":448},"2023-03-24",76,{"date":450,"close":451},"2023-03-31",76.12999725341797,{"date":453,"close":454},"2023-04-06",79.41999816894531,{"date":456,"close":457},"2023-04-14",79.08000183105469,{"date":459,"close":460},"2023-04-21",78.88999938964844,{"date":462,"close":463},"2023-04-28",75.91999816894531,{"date":465,"close":466},"2023-05-05",76.6500015258789,{"date":468,"close":439},"2023-05-12",{"date":470,"close":471},"2023-05-19",74.22000122070312,{"date":473,"close":474},"2023-05-26",76.13999938964844,{"date":476,"close":477},"2023-06-02",76.52999877929688,{"date":479,"close":480},"2023-06-09",75.43000030517578,{"date":482,"close":483},"2023-06-16",71.87000274658203,{"date":485,"close":486},"2023-06-23",68.7699966430664,{"date":488,"close":489},"2023-06-30",70.11000061035156,{"date":491,"close":492},"2023-07-07",66.76000213623047,{"date":494,"close":385},"2023-07-14",{"date":496,"close":497},"2023-07-21",72.91000366210938,{"date":499,"close":500},"2023-07-28",70.62999725341797,{"date":502,"close":503},"2023-08-04",69.26000213623047,{"date":505,"close":506},"2023-08-11",69.19999694824219,{"date":508,"close":356},"2023-08-18",{"date":510,"close":511},"2023-08-25",66.51000213623047,{"date":513,"close":514},"2023-09-01",65.43000030517578,{"date":516,"close":517},"2023-09-08",62.83000183105469,{"date":519,"close":520},"2023-09-15",64.87000274658203,{"date":522,"close":523},"2023-09-22",61.97999954223633,{"date":525,"close":526},"2023-09-29",60.11000061035156,{"date":528,"close":529},"2023-10-06",60.38999938964844,{"date":531,"close":532},"2023-10-13",59.099998474121094,{"date":534,"close":535},"2023-10-20",58.08000183105469,{"date":537,"close":538},"2023-10-27",58.66999816894531,{"date":540,"close":541},"2023-11-03",65,{"date":543,"close":544},"2023-11-10",61.75,{"date":546,"close":547},"2023-11-17",65.38999938964844,{"date":549,"close":550},"2023-11-24",65.16999816894531,{"date":552,"close":553},"2023-12-01",66.91999816894531,{"date":555,"close":556},"2023-12-08",67.55999755859375,{"date":558,"close":559},"2023-12-15",66.97000122070312,{"date":561,"close":511},"2023-12-22",{"date":563,"close":564},"2023-12-29",65.3499984741211,{"date":566,"close":567},"2024-01-05",63.5,{"date":569,"close":570},"2024-01-12",63.81999969482422,{"date":572,"close":573},"2024-01-19",62.15999984741211,{"date":575,"close":576},"2024-01-26",60.08000183105469,{"date":578,"close":579},"2024-02-02",59.529998779296875,{"date":581,"close":582},"2024-02-09",59.36000061035156,{"date":584,"close":585},"2024-02-16",60.45000076293945,{"date":587,"close":588},"2024-02-23",57.13999938964844,{"date":590,"close":591},"2024-03-01",56.400001525878906,{"date":593,"close":594},"2024-03-08",57.38999938964844,{"date":596,"close":597},"2024-03-15",57.09000015258789,{"date":599,"close":600},"2024-03-22",55.84000015258789,{"date":602,"close":603},"2024-03-28",56.59000015258789,{"date":605,"close":606},"2024-04-05",54.45000076293945,{"date":608,"close":609},"2024-04-12",52.81999969482422,{"date":611,"close":612},"2024-04-19",54.27000045776367,{"date":614,"close":615},"2024-04-26",53.5,{"date":617,"close":618},"2024-05-03",55.529998779296875,{"date":620,"close":621},"2024-05-10",57.560001373291016,{"date":623,"close":624},"2024-05-17",60.04999923706055,{"date":626,"close":627},"2024-05-24",55.349998474121094,{"date":629,"close":630},"2024-05-31",54.709999084472656,{"date":632,"close":633},"2024-06-07",52.66999816894531,{"date":635,"close":636},"2024-06-14",51.9900016784668,{"date":638,"close":639},"2024-06-21",52.34000015258789,{"date":641,"close":642},"2024-06-28",54.220001220703125,{"date":644,"close":645},"2024-07-05",54.310001373291016,{"date":647,"close":648},"2024-07-12",58.33000183105469,{"date":650,"close":651},"2024-07-19",59.02000045776367,{"date":653,"close":654},"2024-07-26",60.869998931884766,{"date":656,"close":657},"2024-08-02",61.619998931884766,{"date":659,"close":660},"2024-08-09",57.720001220703125,{"date":662,"close":663},"2024-08-16",59.41999816894531,{"date":665,"close":666},"2024-08-23",58.279998779296875,{"date":668,"close":669},"2024-08-30",58.9900016784668,{"date":671,"close":672},"2024-09-06",58.90999984741211,{"date":674,"close":675},"2024-09-13",59.63999938964844,{"date":677,"close":678},"2024-09-20",58.380001068115234,{"date":680,"close":681},"2024-09-27",57.47999954223633,{"date":683,"close":684},"2024-10-04",58.189998626708984,{"date":686,"close":687},"2024-10-11",57.45000076293945,{"date":689,"close":690},"2024-10-18",59.56999969482422,{"date":692,"close":693},"2024-10-25",56.41999816894531,{"date":695,"close":696},"2024-11-01",54.88999938964844,{"date":698,"close":699},"2024-11-08",55.86000061035156,{"date":701,"close":702},"2024-11-15",54.79999923706055,{"date":704,"close":705},"2024-11-22",55.7599983215332,{"date":707,"close":708},"2024-11-29",55.720001220703125,{"date":710,"close":711},"2024-12-06",52.9900016784668,{"date":713,"close":714},"2024-12-13",54.33000183105469,{"date":716,"close":717},"2024-12-20",50.20000076293945,{"date":719,"close":720},"2024-12-27",49.380001068115234,{"date":722,"close":723},"2025-01-03",48.27000045776367,{"date":725,"close":726},"2025-01-10",45.470001220703125,{"date":728,"close":729},"2025-01-17",48.029998779296875,{"date":731,"close":732},"2025-01-24",46.06999969482422,{"date":734,"close":735},"2025-01-31",50.22999954223633,{"date":737,"close":738},"2025-02-07",50.81999969482422,{"date":740,"close":741},"2025-02-14",52.36000061035156,{"date":743,"close":744},"2025-02-21",52.75,{"date":746,"close":633},"2025-02-28",{"date":748,"close":749},"2025-03-07",55.470001220703125,{"date":751,"close":752},"2025-03-14",54.09000015258789,{"date":754,"close":755},"2025-03-21",51.40999984741211,{"date":757,"close":758},"2025-03-28",53.599998474121094,{"date":760,"close":615},"2025-04-04",{"date":762,"close":763},"2025-04-11",53.41999816894531,{"date":765,"close":766},"2025-04-17",54.61000061035156,{"date":768,"close":769},"2025-04-25",53.77000045776367,{"date":771,"close":772},"2025-05-02",55.22999954223633,{"date":774,"close":775},"2025-05-09",53.09000015258789,{"date":777,"close":778},"2025-05-16",52.54999923706055,{"date":780,"close":781},"2025-05-23",52.439998626708984,{"date":783,"close":784},"2025-05-30",52.47999954223633,{"date":786,"close":787},"2025-06-06",51.29999923706055,{"date":789,"close":790},"2025-06-13",52.97999954223633,{"date":792,"close":793},"2025-06-20",52.279998779296875,{"date":795,"close":796},"2025-06-27",51.83000183105469,{"date":798,"close":799},"2025-07-03",52.939998626708984,{"date":801,"close":802},"2025-07-11",50.939998626708984,{"date":804,"close":805},"2025-07-14",52.04999923706055,{"date":807,"close":808},"2025-07-15",50.15999984741211,{"date":810,"close":811},"2025-07-16",50.27000045776367,{"date":813,"close":814},"2025-07-17",50.5,{"date":816,"close":817},"2025-07-18",50.2400016784668,{"date":819,"close":820},"2025-07-21",50.779998779296875,{"date":822,"close":823},"2025-07-22",50.959999084472656,{"date":825,"close":826},"2025-07-23",50.40999984741211,{"date":828,"close":829},"2025-07-24",49.310001373291016,{"date":831,"close":832},"2025-07-25",48.61000061035156,{"date":834,"close":835},"2025-07-28",47.779998779296875,{"date":837,"close":838},"2025-07-29",48.5,{"date":840,"close":841},"2025-07-30",48.720001220703125,{"date":843,"close":844},"2025-07-31",48.290000915527344,{"date":846,"close":847},"2025-08-01",49.4900016784668,{"date":849,"close":850},"2025-08-04",49.77000045776367,{"date":852,"close":853},"2025-08-05",49.529998779296875,{"date":855,"close":856},"2025-08-06",49.56999969482422,{"date":858,"close":859},"2025-08-07",50.220001220703125,{"date":861,"close":862},"2025-08-08",50.25,{"date":864,"close":865},"2025-08-11",49.900001525878906,{"date":867,"close":868},"2025-08-12",50.02000045776367,{"date":870,"close":871},"2025-08-13",50.34000015258789,{"date":873,"close":874},"2025-08-14",49.79999923706055,{"date":876,"close":868},"2025-08-15",{"date":878,"close":879},"2025-08-18",49.72999954223633,{"date":881,"close":882},"2025-08-19",50.43000030517578,{"date":884,"close":885},"2025-08-20",50.130001068115234,{"date":887,"close":888},"2025-08-21",50.060001373291016,{"date":890,"close":891},"2025-08-22",50.97999954223633,{"date":893,"close":894},"2025-08-25",50.09000015258789,{"date":896,"close":897},"2025-08-26",49.869998931884766,{"date":899,"close":900},"2025-08-27",50.91999816894531,{"date":902,"close":903},"2025-08-28",49.90999984741211,{"date":905,"close":906},"2025-08-29",50.369998931884766,{"date":908,"close":909},"2025-09-02",48.900001525878906,{"date":911,"close":912},"2025-09-03",49.61000061035156,{"date":914,"close":915},"2025-09-04",49.939998626708984,{"date":917,"close":918},"2025-09-05",50.470001220703125,{"date":920,"close":921},"2025-09-08",49.790000915527344,{"date":923,"close":924},"2025-09-09",49.720001220703125,{"date":926,"close":927},"2025-09-10",49.52000045776367,{"date":929,"close":921},"2025-09-11",{"date":931,"close":932},"2025-09-12",49.65999984741211,{"date":934,"close":935},"2025-09-15",48.790000915527344,{"date":937,"close":938},"2025-09-16",48.310001373291016,{"date":940,"close":941},"2025-09-17",48.52000045776367,{"date":943,"close":944},"2025-09-18",48.91999816894531,{"date":946,"close":947},"2025-09-19",48.709999084472656,{"date":949,"close":950},"2025-09-22",48.5099983215332,{"date":952,"close":953},"2025-09-23",48.779998779296875,{"date":955,"close":956},"2025-09-24",48.45000076293945,{"date":958,"close":959},"2025-09-25",48,{"date":961,"close":962},"2025-09-26",48.40999984741211,{"date":964,"close":959},"2025-09-29",{"date":966,"close":967},"2025-09-30",48.70000076293945,{"date":969,"close":970},"2025-10-01",47.290000915527344,{"date":972,"close":973},"2025-10-02",46.720001220703125,{"date":975,"close":976},"2025-10-03",47.130001068115234,{"date":978,"close":979},"2025-10-06",47.099998474121094,{"date":981,"close":982},"2025-10-07",47.619998931884766,{"date":984,"close":985},"2025-10-08",48.0099983215332,{"date":987,"close":988},"2025-10-09",48.400001525878906,{"date":990,"close":991},"2025-10-10",48.72999954223633,{"date":993,"close":994},"2025-10-13",47.79999923706055,{"date":996,"close":997},"2025-10-14",47.84000015258789,{"date":999,"close":1000},"2025-10-15",48.84000015258789,{"date":1002,"close":1003},"2025-10-16",49.970001220703125,{"date":1005,"close":735},"2025-10-17",{"date":1007,"close":1008},"2025-10-20",51.099998474121094,{"date":1010,"close":1011},"2025-10-21",50.86000061035156,{"date":1013,"close":1014},"2025-10-22",50.31999969482422,{"date":1016,"close":1017},"2025-10-23",50.7400016784668,{"date":1019,"close":1020},"2025-10-24",50.68000030517578,{"date":1022,"close":1023},"2025-10-27",51.060001373291016,{"date":1025,"close":1026},"2025-10-28",49.29999923706055,{"date":1028,"close":1029},"2025-10-29",46.59000015258789,{"date":1031,"close":1032},"2025-10-30",46.13999938964844,{"date":1034,"close":1035},"2025-10-31",46.25,{"date":1037,"close":1038},"2025-11-03",46.20000076293945,{"date":1040,"close":1041},"2025-11-04",47.529998779296875,{"date":1043,"close":1044},"2025-11-05",47.33000183105469,{"date":1046,"close":1047},"2025-11-06",47.29999923706055,{"date":1049,"close":1050},"2025-11-07",47.66999816894531,{"date":1052,"close":1053},"2025-11-10",46.65999984741211,{"date":1055,"close":1056},"2025-11-11",47.060001373291016,{"date":1058,"close":1059},"2025-11-12",47.0099983215332,{"date":1061,"close":1062},"2025-11-13",47.439998626708984,{"date":1064,"close":1065},"2025-11-14",47.36000061035156,{"date":1067,"close":1068},"2025-11-17",47.08000183105469,{"date":1070,"close":1071},"2025-11-18",45.970001220703125,{"date":1073,"close":1074},"2025-11-19",44.439998626708984,{"date":1076,"close":1077},"2025-11-20",44.459999084472656,{"date":1079,"close":1080},"2025-11-21",44.7400016784668,{"date":1082,"close":1083},"2025-11-24",44.97999954223633,{"date":1085,"close":1086},"2025-11-25",46.060001373291016,{"date":1088,"close":1089},"2025-11-26",46.380001068115234,{"date":1091,"close":1092},"2025-11-28",46.43000030517578,{"date":1094,"close":1095},"2025-12-01",46.86000061035156,{"date":1097,"close":1098},"2025-12-02",47.45000076293945,{"date":1100,"close":959},"2025-12-03",{"date":1102,"close":1103},"2025-12-04",47.52000045776367,{"date":1105,"close":1106},"2025-12-05",47.90999984741211,{"date":1108,"close":1029},"2025-12-08",{"date":1110,"close":1111},"2025-12-09",46.58000183105469,{"date":1113,"close":1114},"2025-12-10",47.95000076293945,{"date":1116,"close":1117},"2025-12-11",48.459999084472656,{"date":1119,"close":1120},"2025-12-12",49.04999923706055,{"date":1122,"close":1123},"2025-12-15",48.869998931884766,{"date":1125,"close":1126},"2025-12-16",49.36000061035156,{"date":1128,"close":1129},"2025-12-17",50.04999923706055,{"date":1131,"close":1132},"2025-12-18",49.95000076293945,{"date":1134,"close":1135},"2025-12-19",48.95000076293945,{"date":1137,"close":874},"2025-12-22",{"date":1139,"close":1140},"2025-12-23",49.45000076293945,{"date":1142,"close":1143},"2025-12-24",49.400001525878906,{"date":1145,"close":1146},"2025-12-26",48.83000183105469,{"date":1148,"close":1149},"2025-12-29",48.88999938964844,{"date":1151,"close":1152},"2025-12-30",49.2599983215332,{"date":1154,"close":1155},"2025-12-31",48.9900016784668,{"date":1157,"close":1158},"2026-01-02",49.25,{"date":1160,"close":1161},"2026-01-05",49.86000061035156,{"date":1163,"close":1164},"2026-01-06",50.650001525878906,{"date":1166,"close":1167},"2026-01-07",50.52000045776367,{"date":1169,"close":1167},"2026-01-08",{"date":1171,"close":1172},"2026-01-09",51.59000015258789,{"date":1174,"close":1175},"2026-01-12",51.810001373291016,{"date":1177,"close":1178},"2026-01-13",52.11000061035156,{"date":1180,"close":1181},"2026-01-14",53.75,{"date":1183,"close":1184},"2026-01-15",54.029998779296875,{"date":1186,"close":1187},"2026-01-16",53.61000061035156,{"date":1189,"close":633},"2026-01-20",{"date":1191,"close":1192},"2026-01-21",52.84000015258789,{"date":1194,"close":1195},"2026-01-22",52.58000183105469,{"date":1197,"close":1198},"2026-01-23",52.33000183105469,{"date":1200,"close":1201},"2026-01-26",52.720001220703125,{"date":1203,"close":1204},"2026-01-27",52.38999938964844,{"date":1206,"close":1207},"2026-01-28",51.2599983215332,{"date":1209,"close":1210},"2026-01-29",51.90999984741211,{"date":1212,"close":1213},"2026-01-30",52.040000915527344,{"date":1215,"close":1216},"2026-02-02",52.5099983215332,{"date":1218,"close":1219},"2026-02-03",52.70000076293945,{"date":1221,"close":1222},"2026-02-04",52.90999984741211,{"date":1224,"close":758},"2026-02-05",{"date":1226,"close":1227},"2026-02-06",52.369998931884766,{"date":1229,"close":1230},"2026-02-09",51.290000915527344,{"date":1232,"close":1233},"2026-02-10",52.220001220703125,{"date":1235,"close":1236},"2026-02-11",51.97999954223633,{"date":1238,"close":1239},"2026-02-12",53.400001525878906,{"date":1241,"close":696},"2026-02-13",{"date":1243,"close":1244},"2026-02-17",54.52000045776367,{"date":1246,"close":1247},"2026-02-18",54.560001373291016,{"date":1249,"close":1250},"2026-02-19",55.08000183105469,{"date":1252,"close":1253},"2026-02-20",55.189998626708984,{"date":1255,"close":1256},"2026-02-23",55.20000076293945,{"date":1258,"close":1259},"2026-02-24",54.84000015258789,{"date":1261,"close":1262},"2026-02-25",55.18000030517578,{"date":1264,"close":1265},"2026-02-26",54,{"date":1267,"close":1268},"2026-02-27",53.790000915527344,{"date":1270,"close":1271},"2026-03-02",54.40999984741211,{"date":1273,"close":603},"2026-03-03",{"date":1275,"close":1276},"2026-03-04",57.900001525878906,{"date":1278,"close":1279},"2026-03-05",56.5,{"date":1281,"close":1282},"2026-03-06",58.209999084472656,{"date":1284,"close":1285},"2026-03-09",58.56999969482422,{"date":1287,"close":1288},"2026-03-10",57.290000915527344,{"date":1290,"close":1291},"2026-03-11",56.16999816894531,{"date":1293,"close":1294},"2026-03-12",57.36000061035156,{"date":1296,"close":1297},"2026-03-13",58.93000030517578,{"date":1299,"close":1300},"2026-03-16",58.68000030517578,{"date":1302,"close":1303},"2026-03-17",58.060001373291016,{"date":1305,"close":1306},"2026-03-18",57,{"date":1308,"close":1309},"2026-03-19",56.47999954223633,{"date":1311,"close":1312},"2026-03-20",56.29999923706055,{"date":1314,"close":1315},"2026-03-23",56.5099983215332,{"date":1317,"close":1318},"2026-03-24",56.45000076293945,{"date":1320,"close":1321},"2026-03-25",56.720001220703125,{"date":1323,"close":1324},"2026-03-26",57.90999984741211,{"date":1326,"close":1327},"2026-03-27",57.970001220703125,{"date":1329,"close":1330},"2026-03-30",58.970001220703125,{"date":1332,"close":538},"2026-03-31",{"date":1334,"close":1335},"2026-04-01",58.439998626708984,{"date":1337,"close":1338},"2026-04-02",59.18000030517578,{"date":1340,"close":1341},"2026-04-06",58.77000045776367,{"date":1343,"close":1341},"2026-04-07",{"date":1345,"close":1346},"2026-04-08",58.20000076293945,{"date":1348,"close":1349},"2026-04-09",59.86000061035156,{"date":1351,"close":1352},"2026-04-10",59.66999816894531,{"date":1354,"close":1282},"2026-04-13",{"date":1356,"close":1357},"2026-04-14",58.099998474121094,{"date":1359,"close":1360},"2026-04-15",58.220001220703125,{"date":1362,"close":663},"2026-04-16",{"date":1364,"close":1365},"2026-04-17",58.04999923706055,{"date":1367,"close":1368},"2026-04-20",60.15999984741211,{"date":1370,"close":1371},"2026-04-21",59.29999923706055,{"date":1373,"close":1374},"2026-04-22",60.040000915527344,{"date":152,"close":1376},61.310001373291016,{"date":1378,"close":1379},"2026-04-24",59.720001220703125,{"date":1381,"close":1382},"2026-04-27",59.560001373291016,{"date":1384,"close":1385},"2026-04-28",59.2599983215332,{"date":1387,"close":1388},"2026-04-29",57.66999816894531,{"date":1390,"close":1391},"2026-04-30",56.189998626708984,{"date":1393,"close":1394},"2026-05-01",56.72999954223633,{"date":1396,"close":1397},"2026-05-04",57.31999969482422,{"date":1399,"close":1400},"2026-05-05",57.97999954223633,{"date":1402,"close":374},"2026-05-06",{"date":1404,"close":1405},"2026-05-07",57.15999984741211,{"date":1407,"close":1327},"2026-05-08",{"date":1409,"close":594},"2026-05-11",{"date":1411,"close":1412},"2026-05-12",57.2599983215332,{"date":120,"close":1414},56.52000045776367,{"date":1416,"close":699},"2026-05-14",{"date":1418,"close":1419},"2026-05-15",55.2400016784668,{"date":1421,"close":1315},"2026-05-18",{"date":1423,"close":1424},"2026-05-19",56.349998474121094,{"date":1426,"close":1427},"2026-05-20",56.90999984741211,{"date":1429,"close":1430},"2026-05-21",57.58000183105469,{"date":1432,"close":1433},"2026-05-22",58.130001068115234,{"date":1435,"close":1436},"2026-05-26",57.619998931884766,{"date":1438,"close":311},"2026-05-27",{"date":1440,"close":1412},"2026-05-28",{"date":1442,"close":1443},"2026-05-29",57.83000183105469,{"date":1445,"close":1446},"2026-06-01",56.959999084472656,{"date":1448,"close":1449},"2026-06-02",57.650001525878906,{"date":1451,"close":1452},"2026-06-03",56.099998474121094,{"date":1454,"close":1455},"2026-06-04",56.54999923706055,{"date":110,"close":1457},57.43000030517578,{"date":1459,"close":1391},"2026-06-08",{"date":1461,"close":1462},"2026-06-09",57.63999938964844,{"date":1464,"close":1465},"2026-06-10",57.75,{"date":1467,"close":1468},"2026-06-11",56.63999938964844,{"date":1470,"close":1471},"2026-06-12",57.060001373291016,{"date":1473,"close":1474},"2026-06-15",57.20000076293945,{"date":1476,"close":1477},"2026-06-16",57.25,{"date":1479,"close":693},"2026-06-17",{"date":1481,"close":1482},"2026-06-18",56.689998626708984,{"date":1484,"close":1485},"2026-06-22",56.70000076293945,{"date":1487,"close":1488},"2026-06-23",57.540000915527344,{"date":1490,"close":1491},"2026-06-24",59.16999816894531,{"date":1493,"close":1494},"2026-06-25",59.81999969482422,{"date":1496,"close":1497},"2026-06-26",60.689998626708984,{"date":1499,"close":1500},"2026-06-29",61.0099983215332,{"date":1502,"close":1503},"2026-06-30",60.77000045776367,{"date":71,"close":1505},60.7400016784668,{"date":1507,"close":1508},"2026-07-02",62.41999816894531,{"date":1510,"close":1511},"2026-07-06",61.209999084472656,{"date":48,"close":1513},61.77000045776367,{"date":38,"close":1515},61.33000183105469,{"date":1517,"close":1518},"2026-07-09",61.459999084472656,{"date":1520,"close":1521},"2026-07-10",61.470001220703125,{"date":1523,"close":1524},"2026-07-13",62.470001220703125,{"date":1526,"close":1527},"2026-07-14",62.939998626708984,{"date":150,"close":1529},62.650001525878906,{"count":154,"fetchedAt":1531,"source":145},"2026-07-17T21:04:29.551Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1533},"\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>",1784322269417]