It looks like this is a web page, not a feed. I looked for a feed associated with this page, but couldn't find one. Please enter the address of your feed to validate.

Source: https://finquota.com/CRL/

  1. <!DOCTYPE html><html lang="en"> <head><meta charset="utf-8"><meta name="viewport" content="width=device-width"><script type="module" src="/_astro/Layout.astro_astro_type_script_index_0_lang.DmyIAkYj.js"></script><link href="/css/global.css" rel="stylesheet"><link rel="sitemap" href="/sitemap.xml"><title>CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis</title><link rel="canonical" href="https://finquota.com/CRL/"><meta name="description" content="CRL Charles River Laboratories International Inc.: Stocks prices history, trends, indicators and predictions. Stay ahead in the market game with our tools."><meta name="robots" content="index, follow"><meta property="og:title" content="CRL Charles River Laboratories International Inc. - Stocks Analysis, Chart, News and Performance"><meta property="og:type" content="article"><meta property="og:image" content="https://cdn.finquota.com/graph/CRL_graph.png?1744119000"><meta property="og:url" content="https://finquota.com/CRL/"><meta name="twitter:creator" content="@FinQuota"><link rel="icon" type="image/png" href="https://finquota.com/favicon.png"><link rel="shortcut icon" href="https://finquota.com/favicon.ico"><meta name="twitter:image" content="https://cdn.finquota.com/graph/CRL_graph.png?1744119000"><meta name="twitter:title" content="CRL Charles River Laboratories International Inc. - Stocks Analysis, Chart, News and Performance"><meta name="twitter:description" content="Stay updated on CRL Charles River Laboratories International Inc. latest stocks performance, news, and analysis. Dive into key insights to make informed investment decisions."><link rel="stylesheet" href="/_astro/forecast.BQuyRktA.css">
  2. <link rel="stylesheet" href="/_astro/forecast.BE4BdE5o.css">
  3. <style>._37H-w{display:inline-flex}._1H33u{display:flex;justify-content:center;align-items:center;align-self:center}
  4. [data-astro-image]{width:100%;height:auto;-o-object-fit:var(--fit);object-fit:var(--fit);-o-object-position:var(--pos);object-position:var(--pos);aspect-ratio:var(--w) / var(--h)}[data-astro-image=responsive]{max-width:calc(var(--w) * 1px);max-height:calc(var(--h) * 1px)}[data-astro-image=fixed]{width:calc(var(--w) * 1px);height:calc(var(--h) * 1px)}
  5. </style><script type="module" src="/_astro/page.BXGWWjqb.js"></script>
  6. <script>!(function(w,p,f,c){if(!window.crossOriginIsolated && !navigator.serviceWorker) return;c=w[p]=Object.assign(w[p]||{},{"lib":"/~partytown/","debug":false});c[f]=(c[f]||[]).concat(["dataLayer.push"])})(window,'partytown','forward');/* Partytown 0.11.0 - MIT QwikDev */
  7. const t={preserveBehavior:!1},e=e=>{if("string"==typeof e)return[e,t];const[n,r=t]=e;return[n,{...t,...r}]},n=Object.freeze((t=>{const e=new Set;let n=[];do{Object.getOwnPropertyNames(n).forEach((t=>{"function"==typeof n[t]&&e.add(t)}))}while((n=Object.getPrototypeOf(n))!==Object.prototype);return Array.from(e)})());!function(t,r,o,i,a,s,c,l,d,p,u=t,f){function h(){f||(f=1,"/"==(c=(s.lib||"/~partytown/")+(s.debug?"debug/":""))[0]&&(d=r.querySelectorAll('script[type="text/partytown"]'),i!=t?i.dispatchEvent(new CustomEvent("pt1",{detail:t})):(l=setTimeout(v,(null==s?void 0:s.fallbackTimeout)||1e4),r.addEventListener("pt0",w),a?y(1):o.serviceWorker?o.serviceWorker.register(c+(s.swPath||"partytown-sw.js"),{scope:c}).then((function(t){t.active?y():t.installing&&t.installing.addEventListener("statechange",(function(t){"activated"==t.target.state&&y()}))}),console.error):v())))}function y(e){p=r.createElement(e?"script":"iframe"),t._pttab=Date.now(),e||(p.style.display="block",p.style.width="0",p.style.height="0",p.style.border="0",p.style.visibility="hidden",p.setAttribute("aria-hidden",!0)),p.src=c+"partytown-"+(e?"atomics.js?v=0.11.0":"sandbox-sw.html?"+t._pttab),r.querySelector(s.sandboxParent||"body").appendChild(p)}function v(n,o){for(w(),i==t&&(s.forward||[]).map((function(n){const[r]=e(n);delete t[r.split(".")[0]]})),n=0;n<d.length;n++)(o=r.createElement("script")).innerHTML=d[n].innerHTML,o.nonce=s.nonce,r.head.appendChild(o);p&&p.parentNode.removeChild(p)}function w(){clearTimeout(l)}s=t.partytown||{},i==t&&(s.forward||[]).map((function(r){const[o,{preserveBehavior:i}]=e(r);u=t,o.split(".").map((function(e,r,o){var a;u=u[o[r]]=r+1<o.length?u[o[r]]||(a=o[r+1],n.includes(a)?[]:{}):(()=>{let e=null;if(i){const{methodOrProperty:n,thisObject:r}=((t,e)=>{let n=t;for(let t=0;t<e.length-1;t+=1)n=n[e[t]];return{thisObject:n,methodOrProperty:e.length>0?n[e[e.length-1]]:void 0}})(t,o);"function"==typeof n&&(e=(...t)=>n.apply(r,...t))}return function(){let n;return e&&(n=e(arguments)),(t._ptf=t._ptf||[]).push(o,arguments),n}})()}))})),"complete"==r.readyState?h():(t.addEventListener("DOMContentLoaded",h),t.addEventListener("load",h))}(window,document,navigator,top,window.crossOriginIsolated);;(e=>{e.addEventListener("astro:before-swap",e=>{let r=document.body.querySelector("iframe[src*='/~partytown/']");if(r)e.newDocument.body.append(r)})})(document);</script></head> <body class="bg-gray-50 dark:bg-slate-900"> <script>
  8.    const HSThemeAppearance = {
  9.        init() {
  10.            const defaultTheme = 'auto'
  11.            let theme = localStorage.getItem('hs_theme') || defaultTheme
  12.            if (document.querySelector('html').classList.contains('dark')) return
  13.            this.setAppearance(theme)
  14.        },
  15.        setCookie(name, value, days) {
  16.            let expires = "";
  17.            if (days) {
  18.                let date = new Date();
  19.                date.setTime(date.getTime() + (days * 24 * 60 * 60 * 1000));
  20.                expires = "; expires=" + date.toUTCString();
  21.            }
  22.            document.cookie = name + "=" + (value || "") + expires + "; path=/; SameSite=None; Secure";
  23.        },
  24.        _resetStylesOnLoad() {
  25.            const $resetStyles = document.createElement('style')
  26.            $resetStyles.innerText = `*{transition: unset !important;}`
  27.            $resetStyles.setAttribute('data-hs-appearance-onload-styles', '')
  28.            document.head.appendChild($resetStyles)
  29.            return $resetStyles
  30.        },
  31.        setAppearance(theme, saveInStore = true, dispatchEvent = true) {
  32.            const $resetStylesEl = this._resetStylesOnLoad()
  33.  
  34.            if (theme === 'auto') {
  35.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  36.            }
  37.  
  38.            if (saveInStore) {
  39.                this.setCookie("hs_theme", theme)
  40.                localStorage.setItem('hs_theme', theme)
  41.            }
  42.  
  43.            document.querySelector('html').classList.remove('dark')
  44.            document.querySelector('html').classList.remove('default')
  45.            document.querySelector('html').classList.remove('auto')
  46.  
  47.            document.querySelector('html').classList.add(this.getOriginalAppearance())
  48.  
  49.            setTimeout(() => {
  50.                $resetStylesEl.remove()
  51.            })
  52.  
  53.            if (dispatchEvent) {
  54.                window.dispatchEvent(new CustomEvent('on-hs-appearance-change', {detail: theme}))
  55.            }
  56.        },
  57.        getAppearance() {
  58.            let theme = this.getOriginalAppearance()
  59.            if (theme === 'auto') {
  60.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  61.            }
  62.            return theme
  63.        },
  64.        getOriginalAppearance() {
  65.            const defaultTheme = 'default'
  66.            return localStorage.getItem('hs_theme') || defaultTheme
  67.        }
  68.    }
  69.    HSThemeAppearance.init()
  70.  
  71.    window.matchMedia('(prefers-color-scheme: dark)').addEventListener('change', e => {
  72.        if (HSThemeAppearance.getOriginalAppearance() === 'auto') {
  73.            HSThemeAppearance.setAppearance('auto', true)
  74.        }
  75.    })
  76.  
  77.    window.addEventListener('load', () => {
  78.        const $clickableThemes = document.querySelectorAll('[data-hs-theme-click-value]')
  79.        const $switchableThemes = document.querySelectorAll('[data-hs-theme-switch]')
  80.  
  81.        $clickableThemes.forEach($item => {
  82.            $item.addEventListener('click', () => HSThemeAppearance.setAppearance($item.getAttribute('data-hs-theme-click-value'), true, $item))
  83.        })
  84.  
  85.        $switchableThemes.forEach($item => {
  86.            $item.addEventListener('change', (e) => {
  87.                HSThemeAppearance.setAppearance(e.target.checked ? 'dark' : 'default')
  88.            })
  89.  
  90.            $item.checked = HSThemeAppearance.getAppearance() === 'dark'
  91.        })
  92.  
  93.        window.addEventListener('on-hs-appearance-change', e => {
  94.            $switchableThemes.forEach($item => {
  95.                $item.checked = e.detail === 'dark'
  96.            })
  97.        })
  98.    })
  99. </script> <header class="flex flex-wrap sm:justify-start sm:flex-nowrap bg-gray-100 z-50 w-full dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] border-b border-gray-700 text-sm py-2.5 sm:py-4"> <nav class="flex basis-full items-center w-full mx-auto px-4 sm:px-6 lg:px-8" aria-label="Global"> <div class="me-5 md:me-8 flex items-center justify-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  100. FinQuota.com
  101. </a> </div> <div id="navbar-offcanvas-example" class="hidden lg:block xl:block md:block hs-overlay mr-4 hs-overlay-open:translate-x-0 -translate-x-full fixed top-0 start-0 transition-all duration-300 transform h-full max-w-xs w-full z-[60] border-e basis-full grow sm:order-2 sm:static sm:h-auto sm:max-w-none sm:w-auto sm:border-r-transparent sm:transition-none sm:translate-x-0 sm:z-40 sm:basis-auto dark:border-r-gray-700 sm:dark:border-r-transparent" tabindex="-1" data-hs-overlay-close-on-resize> <div class="flex flex-col gap-y-4 gap-x-0 mt-5 sm:flex-row sm:items-center sm:justify-end sm:gap-y-0 sm:gap-x-7 sm:mt-0 sm:ps-7"> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/" aria-current="page">Home</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/news/" aria-current="page">News</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/screener/" aria-current="page">Screener</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/backtest/" aria-current="page">Backtests</a> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-tools" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  102. Tools
  103. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/compare/">
  104. Compare Stocks
  105. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/dividend/">
  106. Dividend Calculator
  107. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/option/">
  108. Options Calculator
  109. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nyse/">
  110. NYSE Holidays
  111. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nasdaq/">
  112. NASDAQ Holidays
  113. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/earning-calendar/">
  114. Earnings Calendar
  115. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/widgets/">
  116. Widgets
  117. </a> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-dr" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  118. Filter
  119. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  120. Dividend Stocks
  121. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/dividend-stocks/united-states/">
  122. US Dividend Stocks
  123. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/monthly-dividend-stocks/">
  124. Monthly Dividend Stocks
  125. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/annual-dividend-stocks/">
  126. Annual Dividend Stocks
  127. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/quarterly-dividend-stocks/">
  128. Quarterly Dividend Stocks
  129. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/semi-annual-dividend-stocks/">
  130. Semi-Annual Dividend Stocks
  131. </a> </div> </div> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/penny/">
  132. Best Penny Stocks
  133. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/undervalued/">
  134. Undervalued Stocks
  135. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/new/">
  136. New Stocks
  137. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/">
  138. Uptrend Stocks
  139. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/penny/">
  140. Uptrend Penny Stocks
  141. </a> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  142. Blue Chip
  143. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/high-dividends/">
  144. Blue Chip Stocks With High Dividends
  145. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-10/">
  146. Blue Chip Under $10
  147. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-20/">
  148. Blue Chip Under $20
  149. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-50/">
  150. Blue Chip Under $50
  151. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/undervalued/">
  152. Undervalued Blue Chip Stocks
  153. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  154. By Cap
  155. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/small-cap/">
  156. Best Small Cap
  157. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/micro-cap/">
  158. Best Micro Cap
  159. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/mid-cap/">
  160. Best Mid Cap
  161. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/large-cap/">
  162. Best Large Cap
  163. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  164. By Sector
  165. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/oil/">
  166. Oil Stocks
  167. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/energy/">
  168. Energy Stocks
  169. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/technology/">
  170. Technology Stocks
  171. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/ai/">
  172. AI Stocks
  173. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pharma/">
  174. Pharma Stocks
  175. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/financial/">
  176. Financial Stocks
  177. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  178. By Price
  179. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-200/">
  180. Under $200
  181. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-100/">
  182. Under $100
  183. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-50/">
  184. Under $50
  185. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-20/">
  186. Under $20
  187. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-10/">
  188. Under $10
  189. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-5/">
  190. Under $5
  191. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-1/">
  192. Under $1
  193. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  194. By 52 Week Range
  195. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low/">
  196. Best 52 Week Low
  197. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nasdaq/">
  198. Best 52 Week Nasdaq Low
  199. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nyse/">
  200. Best 52 Week NYSE Low
  201. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-penny/">
  202. Best 52 Week Low Penny
  203. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/blue-chip-52-week-low/">
  204. Best 52 Week Low Blue Chip
  205. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high/">
  206. Best 52 Week High
  207. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nasdaq/">
  208. Best 52 Week Nasdaq High
  209. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nyse/">
  210. Best 52 Week NYSE High
  211. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-penny/">
  212. Best 52 Week High Penny
  213. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  214. By Exchange
  215. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nasdaq/">
  216. Best Nasdaq Stocks
  217. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nyse/">
  218. Best NYSE Stocks
  219. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  220. By Insider Activity
  221. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-buy/">
  222. Insider Buying
  223. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-sell/">
  224. Insider Selling
  225. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  226. By Indicator
  227. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-up/daily/">
  228. MACD Crossed Above Signal Line
  229. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-above-zero/daily/">
  230. MACD Crossed Above Zero
  231. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-90/">
  232. RSI Above 90
  233. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-80/">
  234. RSI Above 80
  235. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-70/">
  236. RSI Above 70
  237. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-50/">
  238. RSI Above 50
  239. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-50/">
  240. RSI Below 50
  241. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-30/">
  242. RSI Below 30
  243. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-20/">
  244. RSI Below 20
  245. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-10/">
  246. RSI Below 10
  247. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  248. By P/E Ratio
  249. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/tech-low-pe/">
  250. Tech Stocks with Low PE
  251. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-1-pe/">
  252. PE Ratio Less Than 1
  253. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-10-pe/">
  254. PE Ratio Less Than 10
  255. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-15-pe/">
  256. PE Ratio Less Than 15
  257. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/us-low-pe/">
  258. US stocks With Low PE
  259. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-dividends/">
  260. Low PE & High Dividends
  261. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-eps/">
  262. Low PE & High EPS
  263. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/large-cap-low-pe/">
  264. Large Cap & Lowest PE
  265. </a> </div> </div> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-learning" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  266. Learning
  267. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/stock-market-books/">
  268. Books
  269. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/trading-platforms/">
  270. Trading Platforms
  271. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/blog/">
  272. Blog
  273. </a> <a target="_blank" class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="https://forum.finquota.com">Forum</a> </div> </div> </div> </div> <div class="flex items-center justify-end ms-auto sm:justify-between sm:gap-x-3 sm:order-3"> <div class="flex flex-row items-center justify-end gap-2"> <div class="hs-dropdown z-20" data-hs-dropdown-placement="bottom-right" data-hs-dropdown-offset="30"> <button type="button" aria-label="Toggle light/dark mode" class="w-[2.375rem] h-[2.375rem] hs-dropdown-toggle dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg class="hs-dark-mode-active:hidden block w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M12 3a6 6 0 0 0 9 9 9 9 0 1 1-9-9Z"></path> </svg> <svg class="hs-dark-mode-active:block hidden w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="4"></circle> <path d="M12 8a2 2 0 1 0 4 4"></path> <path d="M12 2v2"></path> <path d="M12 20v2"></path> <path d="m4.93 4.93 1.41 1.41"></path> <path d="m17.66 17.66 1.41 1.41"></path> <path d="M2 12h2"></path> <path d="M20 12h2"></path> <path d="m6.34 17.66-1.41 1.41"></path> <path d="m19.07 4.93-1.41 1.41"></path> </svg> </button> <div id="selectThemeDropdown" class="hs-dropdown-menu hs-dropdown-open:opacity-100 mt-2 hidden z-10 transition-[margin,opacity] opacity-0 duration-300 mb-2 origin-bottom-left bg-white shadow-md rounded-lg p-2 space-y-1 dark:bg-gray-800 dark:border dark:border-gray-700 dark:divide-gray-700"> <button type="button" class="hs-auto-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="auto">
  274. Auto (Default)
  275. </button> <button type="button" class="hs-default-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="default">
  276. Light mode
  277. </button> <button type="button" class="hs-dark-mode-active:bg-gray-700 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="dark">
  278. Dark
  279. </button> </div> </div> <div class="hs-dropdown relative inline-flex z-20" data-hs-dropdown-placement="bottom-right"> <button id="hs-dropdown-with-header" type="button" aria-label="Login and Profile Menu" class="w-[2.375rem] h-[2.375rem] inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600">   <span class="w-[2.375rem] h-[2.375rem] dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path d="M8 8a3 3 0 1 0 0-6 3 3 0 0 0 0 6ZM12.735 14c.618 0 1.093-.561.872-1.139a6.002 6.002 0 0 0-11.215 0c-.22.578.254 1.139.872 1.139h9.47Z"></path> </svg> </span> </button>  <div class="hs-dropdown-menu transition-[opacity,margin] duration hs-dropdown-open:opacity-100 opacity-0 hidden min-w-[15rem] z-10 bg-white shadow-md rounded-lg p-2 dark:bg-gray-800 dark:border dark:border-gray-700" aria-labelledby="hs-dropdown-with-header"> <div class="mt-2 py-2 first:pt-0 last:pb-0"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 8a6 6 0 0 1 12 0c0 7 3 9 3 9H3s3-2 3-9"></path> <path d="M10.3 21a1.94 1.94 0 0 0 3.4 0"></path> </svg>
  280. Sign In
  281. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 2 3 6v14a2 2 0 0 0 2 2h14a2 2 0 0 0 2-2V6l-3-4Z"></path> <path d="M3 6h18"></path> <path d="M16 10a4 4 0 0 1-8 0"></path> </svg>
  282. Sign Up
  283. </a> </div> </div> </div> <div class="flex md:hidden"> <!-- Mobile menu icon --> <button type="button" class="p-2 inline-flex justify-center items-center gap-x-2 rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-transparent dark:border-gray-700 dark:text-white dark:hover:bg-white/10 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#menu-sidebar" aria-controls="menu-sidebar" aria-label="Toggle Menu Navigation"> <svg class="hs-collapse-open:hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><line x1="3" x2="21" y1="6" y2="6"></line><line x1="3" x2="21" y1="12" y2="12"></line><line x1="3" x2="21" y1="18" y2="18"></line></svg> <svg class="hs-collapse-open:block hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg> </button> </div> </div> </div> </nav> <!-- Mobile menu --> <div id="menu-sidebar" class="hs-overlay hs-overlay-open:translate-x-0 -translate-x-full transition-all duration-300 transform hidden fixed top-0 start-0 bottom-0 z-[60] w-64 bg-white border-e border-gray-200 pt-7 pb-10 overflow-y-auto lg:translate-x-0 lg:end-auto lg:bottom-0 [&::-webkit-scrollbar]:w-2 [&::-webkit-scrollbar-thumb]:rounded-full [&::-webkit-scrollbar-track]:bg-gray-100 [&::-webkit-scrollbar-thumb]:bg-gray-300 dark:[&::-webkit-scrollbar-track]:bg-slate-700 dark:[&::-webkit-scrollbar-thumb]:bg-slate-500 dark:bg-gray-800 dark:border-gray-700"> <div class="px-6 flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  284. FinQuota.com
  285. </a> </div> <nav class="hs-accordion-group p-6 w-full flex flex-col flex-wrap" data-hs-accordion-always-open> <ul class="space-y-1.5"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m3 9 9-7 9 7v11a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2z"></path><polyline points="9 22 9 12 15 12 15 22"></polyline></svg>
  286. Home
  287. </a> </li> <li class="hs-accordion" id="account-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="18" cy="15" r="3"></circle><circle cx="9" cy="7" r="4"></circle><path d="M10 15H6a4 4 0 0 0-4 4v2"></path><path d="m21.7 16.4-.9-.3"></path><path d="m15.2 13.9-.9-.3"></path><path d="m16.6 18.7.3-.9"></path><path d="m19.1 12.2.3-.9"></path><path d="m19.6 18.7-.4-1"></path><path d="m16.8 12.3-.4-1"></path><path d="m14.3 16.6 1-.4"></path><path d="m20.7 13.8 1-.4"></path></svg>
  288. Account
  289. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button>  <div id="account-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/">
  290. Sign In
  291. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/">
  292. Sign Up
  293. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/news/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 3.5A1.5 1.5 0 0 1 3.5 2h9A1.5 1.5 0 0 1 14 3.5v11.75A2.75 2.75 0 0 0 16.75 18h-12A2.75 2.75 0 0 1 2 15.25V3.5Zm3.75 7a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5Zm0 3a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5ZM5 5.75A.75.75 0 0 1 5.75 5h4.5a.75.75 0 0 1 .75.75v2.5a.75.75 0 0 1-.75.75h-4.5A.75.75 0 0 1 5 8.25v-2.5Z" clip-rule="evenodd"></path> <path d="M16.5 6.5h-1v8.75a1.25 1.25 0 1 0 2.5 0V8a1.5 1.5 0 0 0-1.5-1.5Z"></path> </svg>
  294. News
  295. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M10 3.75a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM17.25 4.5a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM5 3.75a.75.75 0 0 1-.75.75h-1.5a.75.75 0 0 1 0-1.5h1.5a.75.75 0 0 1 .75.75ZM4.25 17a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM17.25 17a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM9 10a.75.75 0 0 1-.75.75h-5.5a.75.75 0 0 1 0-1.5h5.5A.75.75 0 0 1 9 10ZM17.25 10.75a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM14 10a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM10 16.25a2 2 0 1 0-4 0 2 2 0 0 0 4 0Z"></path> </svg>
  296. Screener
  297. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/backtest/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 4.75A.75.75 0 0 1 2.75 4h14.5a.75.75 0 0 1 0 1.5H2.75A.75.75 0 0 1 2 4.75Zm0 10.5a.75.75 0 0 1 .75-.75h14.5a.75.75 0 0 1 0 1.5H2.75a.75.75 0 0 1-.75-.75ZM2 10a.75.75 0 0 1 .75-.75h7.5a.75.75 0 0 1 0 1.5h-7.5A.75.75 0 0 1 2 10Z" clip-rule="evenodd"></path> </svg>
  298. Backtests
  299. </a> </li> <li class="hs-accordion" id="tools-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M14.5 10a4.5 4.5 0 0 0 4.284-5.882c-.105-.324-.51-.391-.752-.15L15.34 6.66a.454.454 0 0 1-.493.11 3.01 3.01 0 0 1-1.618-1.616.455.455 0 0 1 .11-.494l2.694-2.692c.24-.241.174-.647-.15-.752a4.5 4.5 0 0 0-5.873 4.575c.055.873-.128 1.808-.8 2.368l-7.23 6.024a2.724 2.724 0 1 0 3.837 3.837l6.024-7.23c.56-.672 1.495-.855 2.368-.8.096.007.193.01.291.01ZM5 16a1 1 0 1 1-2 0 1 1 0 0 1 2 0Z" clip-rule="evenodd"></path> <path d="M14.5 11.5c.173 0 .345-.007.514-.022l3.754 3.754a2.5 2.5 0 0 1-3.536 3.536l-4.41-4.41 2.172-2.607c.052-.063.147-.138.342-.196.202-.06.469-.087.777-.067.128.008.257.012.387.012ZM6 4.586l2.33 2.33a.452.452 0 0 1-.08.09L6.8 8.214 4.586 6H3.309a.5.5 0 0 1-.447-.276l-1.7-3.402a.5.5 0 0 1 .093-.577l.49-.49a.5.5 0 0 1 .577-.094l3.402 1.7A.5.5 0 0 1 6 3.31v1.277Z"></path> </svg>
  300. Tools
  301. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="tools-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/compare/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  302. Compare Stocks
  303. </a> </li> <li> <a href="/dividend/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  304. Dividend Calculator
  305. </a> </li> <li> <a href="/option/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  306. Options Calculator
  307. </a> </li> <li> <a href="/holidays/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  308. NYSE Holidays
  309. </a> </li> <li> <a href="/holidays/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  310. NASDAQ Holidays
  311. </a> </li> <li> <a href="/earning-calendar/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  312. Earnings Calendar
  313. </a> </li> <li> <a href="/widgets/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  314. Widgets
  315. </a> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path fill-rule="evenodd" d="M2.628 1.601C5.028 1.206 7.49 1 10 1s4.973.206 7.372.601a.75.75 0 0 1 .628.74v2.288a2.25 2.25 0 0 1-.659 1.59l-4.682 4.683a2.25 2.25 0 0 0-.659 1.59v3.037c0 .684-.31 1.33-.844 1.757l-1.937 1.55A.75.75 0 0 1 8 18.25v-5.757a2.25 2.25 0 0 0-.659-1.591L2.659 6.22A2.25 2.25 0 0 1 2 4.629V2.34a.75.75 0 0 1 .628-.74Z" clip-rule="evenodd"></path> </svg>
  316. Filter
  317. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  318. Dividend Stocks
  319. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/dividend-stocks/united-states/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  320. US Dividend Stocks
  321. </a> </li> <li> <a href="/best/monthly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  322. Monthly Dividend Stocks
  323. </a> </li> <li> <a href="/best/annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  324. Annual Dividend Stocks
  325. </a> </li> <li> <a href="/best/quarterly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  326. Quarterly Dividend Stocks
  327. </a> </li> <li> <a href="/best/semi-annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  328. Semi-Annual Dividend Stocks
  329. </a> </li> </ul> </li> <li> <a href="/best/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  330. Best Penny Stocks
  331. </a> </li> <li> <a href="/best/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  332. Undervalued Stocks
  333. </a> </li> <li> <a href="/best/new/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  334. New Stocks
  335. </a> </li> <li> <a href="/best/uptrend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  336. Uptrend Stocks
  337. </a> </li> <li> <a href="/best/uptrend-stocks/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  338. Uptrend Penny Stocks
  339. </a> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  340. Blue Chip
  341. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/blue-chip/high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  342. Blue Chip Stocks With High Dividends
  343. </a> </li> <li> <a href="/best/blue-chip/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  344. Blue Chip Under $10
  345. </a> </li> <li> <a href="/best/blue-chip/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  346. Blue Chip Under $20
  347. </a> </li> <li> <a href="/best/blue-chip/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  348. Blue Chip Under $50
  349. </a> </li> <li> <a href="/best/blue-chip/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  350. Undervalued Blue Chip Stocks
  351. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  352. By Cap
  353. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/small-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  354. Best Small Cap
  355. </a> </li> <li> <a href="/best/micro-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  356. Best Micro Cap
  357. </a> </li> <li> <a href="/best/mid-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  358. Best Mid Cap
  359. </a> </li> <li> <a href="/best/large-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  360. Best Large Cap
  361. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  362. By Sector
  363. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/oil/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  364. Oil Stocks
  365. </a> </li> <li> <a href="/best/energy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  366. Energy Stocks
  367. </a> </li> <li> <a href="/best/technology/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  368. Technology Stocks
  369. </a> </li> <li> <a href="/best/ai/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  370. AI Stocks
  371. </a> </li> <li> <a href="/best/pharma/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  372. Pharma Stocks
  373. </a> </li> <li> <a href="/best/financial/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  374. Financial Stocks
  375. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  376. By Price
  377. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/under-200/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  378. Under $200
  379. </a> </li> <li> <a href="/best/under-100/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  380. Under $100
  381. </a> </li> <li> <a href="/best/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  382. Under $50
  383. </a> </li> <li> <a href="/best/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  384. Under $20
  385. </a> </li> <li> <a href="/best/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  386. Under $10
  387. </a> </li> <li> <a href="/best/under-5/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  388. Under $5
  389. </a> </li> <li> <a href="/best/under-1/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  390. Under $1
  391. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  392. By 52 Week Range
  393. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/52-week/52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  394. Best 52 Week Low
  395. </a> </li> <li> <a href="/best/52-week/52-week-low-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  396. Best 52 Week Nasdaq Low
  397. </a> </li> <li> <a href="/best/52-week/52-week-low-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  398. Best 52 Week NYSE Low
  399. </a> </li> <li> <a href="/best/52-week/52-week-low-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  400. Best 52 Week Low Penny
  401. </a> </li> <li> <a href="/best/52-week/blue-chip-52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  402. Best 52 Week Low Blue Chip
  403. </a> </li> <li> <a href="/best/52-week/52-week-high/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  404. UBest 52 Week High
  405. </a> </li> <li> <a href="/best/52-week/52-week-high-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  406. Best 52 Week Nasdaq High
  407. </a> </li> <li> <a href="/best/52-week/52-week-high-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  408. Best 52 Week NYSE High
  409. </a> </li> <li> <a href="/best/52-week/52-week-high-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  410. Best 52 Week High Penny
  411. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  412. By Exchange
  413. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  414. Nasdaq Stocks
  415. </a> </li> <li> <a href="/best/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  416. NYSE Stocks
  417. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  418. By Insider Activity
  419. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/insider-buy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  420. Insider Buying
  421. </a> </li> <li> <a href="/best/insider-sell/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  422. Insider Selling
  423. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  424. By Indicator
  425. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/macd-crossed-up/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  426. MACD Crossed Above Signal Line
  427. </a> </li> <li> <a href="/best/macd-crossed-above-zero/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  428. MACD Crossed Above Zero
  429. </a> </li> <li> <a href="/best/rsi/above-90/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  430. RSI Above 90
  431. </a> </li> <li> <a href="/best/rsi/above-80/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  432. RSI Above 80
  433. </a> </li> <li> <a href="/best/rsi/above-70/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  434. RSI Above 70
  435. </a> </li> <li> <a href="/best/rsi/above-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  436. RSI Above 50
  437. </a> </li> <li> <a href="/best/rsi/below-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  438. RSI Below 50
  439. </a> </li> <li> <a href="/best/rsi/below-30/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  440. RSI Below 30
  441. </a> </li> <li> <a href="/best/rsi/below-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  442. RSI Below 20
  443. </a> </li> <li> <a href="/best/rsi/below-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  444. RSI Below 10
  445. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  446. By P/E Ratio
  447. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/pe-ratio/tech-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  448. Tech Stocks with Low PE
  449. </a> </li> <li> <a href="/best/pe-ratio/under-1-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  450. PE Ratio Less Than 1
  451. </a> </li> <li> <a href="/best/pe-ratio/under-10-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  452. PE Ratio Less Than 10
  453. </a> </li> <li> <a href="/best/pe-ratio/under-15-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  454. PE Ratio Less Than 15
  455. </a> </li> <li> <a href="/best/pe-ratio/us-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  456. US stocks With Low PE
  457. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  458. Low PE & High Dividends
  459. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-eps/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  460. Low PE & High EPS
  461. </a> </li> <li> <a href="/best/pe-ratio/large-cap-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  462. Large Cap & Lowest PE
  463. </a> </li> </ul> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path d="M10.75 16.82A7.462 7.462 0 0 1 15 15.5c.71 0 1.396.098 2.046.282A.75.75 0 0 0 18 15.06v-11a.75.75 0 0 0-.546-.721A9.006 9.006 0 0 0 15 3a8.963 8.963 0 0 0-4.25 1.065V16.82ZM9.25 4.065A8.963 8.963 0 0 0 5 3c-.85 0-1.673.118-2.454.339A.75.75 0 0 0 2 4.06v11a.75.75 0 0 0 .954.721A7.506 7.506 0 0 1 5 15.5c1.579 0 3.042.487 4.25 1.32V4.065Z"></path> </svg>
  464. Learning
  465. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/best/stock-market-books/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  466. Books
  467. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/best/trading-platforms/"> <svg xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke-width="1.5" stroke="currentColor" width="24" height="24" class="size-4"> <path stroke-linecap="round" stroke-linejoin="round" d="M3.75 6A2.25 2.25 0 0 1 6 3.75h2.25A2.25 2.25 0 0 1 10.5 6v2.25a2.25 2.25 0 0 1-2.25 2.25H6a2.25 2.25 0 0 1-2.25-2.25V6ZM3.75 15.75A2.25 2.25 0 0 1 6 13.5h2.25a2.25 2.25 0 0 1 2.25 2.25V18a2.25 2.25 0 0 1-2.25 2.25H6A2.25 2.25 0 0 1 3.75 18v-2.25ZM13.5 6a2.25 2.25 0 0 1 2.25-2.25H18A2.25 2.25 0 0 1 20.25 6v2.25A2.25 2.25 0 0 1 18 10.5h-2.25a2.25 2.25 0 0 1-2.25-2.25V6ZM13.5 15.75a2.25 2.25 0 0 1 2.25-2.25H18a2.25 2.25 0 0 1 2.25 2.25V18A2.25 2.25 0 0 1 18 20.25h-2.25A2.25 2.25 0 0 1 13.5 18v-2.25Z"></path> </svg>
  468. Trading Platforms
  469. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/blog/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M3.505 2.365A41.369 41.369 0 0 1 9 2c1.863 0 3.697.124 5.495.365 1.247.167 2.18 1.108 2.435 2.268a4.45 4.45 0 0 0-.577-.069 43.141 43.141 0 0 0-4.706 0C9.229 4.696 7.5 6.727 7.5 8.998v2.24c0 1.413.67 2.735 1.76 3.562l-2.98 2.98A.75.75 0 0 1 5 17.25v-3.443c-.501-.048-1-.106-1.495-.172C2.033 13.438 1 12.162 1 10.72V5.28c0-1.441 1.033-2.717 2.505-2.914Z"></path> <path d="M14 6c-.762 0-1.52.02-2.271.062C10.157 6.148 9 7.472 9 8.998v2.24c0 1.519 1.147 2.839 2.71 2.935.214.013.428.024.642.034.2.009.385.09.518.224l2.35 2.35a.75.75 0 0 0 1.28-.531v-2.07c1.453-.195 2.5-1.463 2.5-2.915V8.998c0-1.526-1.157-2.85-2.729-2.936A41.645 41.645 0 0 0 14 6Z"></path> </svg>
  470. Blog
  471. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://forum.finquota.com"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M3.505 2.365A41.369 41.369 0 0 1 9 2c1.863 0 3.697.124 5.495.365 1.247.167 2.18 1.108 2.435 2.268a4.45 4.45 0 0 0-.577-.069 43.141 43.141 0 0 0-4.706 0C9.229 4.696 7.5 6.727 7.5 8.998v2.24c0 1.413.67 2.735 1.76 3.562l-2.98 2.98A.75.75 0 0 1 5 17.25v-3.443c-.501-.048-1-.106-1.495-.172C2.033 13.438 1 12.162 1 10.72V5.28c0-1.441 1.033-2.717 2.505-2.914Z"></path> <path d="M14 6c-.762 0-1.52.02-2.271.062C10.157 6.148 9 7.472 9 8.998v2.24c0 1.519 1.147 2.839 2.71 2.935.214.013.428.024.642.034.2.009.385.09.518.224l2.35 2.35a.75.75 0 0 0 1.28-.531v-2.07c1.453-.195 2.5-1.463 2.5-2.915V8.998c0-1.526-1.157-2.85-2.729-2.936A41.645 41.645 0 0 0 14 6Z"></path> </svg>
  472. Forum
  473. </a> </li> </ul> </nav> </div> </header> <nav class="sticky -top-px text-sm z-10 font-medium text-black bg-gray-100 ring-1 ring-gray-900 ring-opacity-5 border-t shadow-sm shadow-gray-100 pt-6 pb-6 -mt-px dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7]" aria-label="Jump links"> <style>astro-island,astro-slot,astro-static-slot{display:contents}</style><script>(()=>{var l=(n,t)=>{let i=async()=>{await(await n())()},e=typeof t.value=="object"?t.value:void 0,s={timeout:e==null?void 0:e.timeout};"requestIdleCallback"in window?window.requestIdleCallback(i,s):setTimeout(i,s.timeout||200)};(self.Astro||(self.Astro={})).idle=l;window.dispatchEvent(new Event("astro:idle"));})();;(()=>{var A=Object.defineProperty;var g=(i,o,a)=>o in i?A(i,o,{enumerable:!0,configurable:!0,writable:!0,value:a}):i[o]=a;var d=(i,o,a)=>g(i,typeof o!="symbol"?o+"":o,a);{let i={0:t=>m(t),1:t=>a(t),2:t=>new RegExp(t),3:t=>new Date(t),4:t=>new Map(a(t)),5:t=>new Set(a(t)),6:t=>BigInt(t),7:t=>new URL(t),8:t=>new Uint8Array(t),9:t=>new Uint16Array(t),10:t=>new Uint32Array(t),11:t=>1/0*t},o=t=>{let[l,e]=t;return l in i?i[l](e):void 0},a=t=>t.map(o),m=t=>typeof t!="object"||t===null?t:Object.fromEntries(Object.entries(t).map(([l,e])=>[l,o(e)]));class y extends HTMLElement{constructor(){super(...arguments);d(this,"Component");d(this,"hydrator");d(this,"hydrate",async()=>{var b;if(!this.hydrator||!this.isConnected)return;let e=(b=this.parentElement)==null?void 0:b.closest("astro-island[ssr]");if(e){e.addEventListener("astro:hydrate",this.hydrate,{once:!0});return}let c=this.querySelectorAll("astro-slot"),n={},h=this.querySelectorAll("template[data-astro-template]");for(let r of h){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("data-astro-template")||"default"]=r.innerHTML,r.remove())}for(let r of c){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("name")||"default"]=r.innerHTML)}let p;try{p=this.hasAttribute("props")?m(JSON.parse(this.getAttribute("props"))):{}}catch(r){let s=this.getAttribute("component-url")||"<unknown>",v=this.getAttribute("component-export");throw v&&(s+=` (export ${v})`),console.error(`[hydrate] Error parsing props for component ${s}`,this.getAttribute("props"),r),r}let u;await this.hydrator(this)(this.Component,p,n,{client:this.getAttribute("client")}),this.removeAttribute("ssr"),this.dispatchEvent(new CustomEvent("astro:hydrate"))});d(this,"unmount",()=>{this.isConnected||this.dispatchEvent(new CustomEvent("astro:unmount"))})}disconnectedCallback(){document.removeEventListener("astro:after-swap",this.unmount),document.addEventListener("astro:after-swap",this.unmount,{once:!0})}connectedCallback(){if(!this.hasAttribute("await-children")||document.readyState==="interactive"||document.readyState==="complete")this.childrenConnectedCallback();else{let e=()=>{document.removeEventListener("DOMContentLoaded",e),c.disconnect(),this.childrenConnectedCallback()},c=new MutationObserver(()=>{var n;((n=this.lastChild)==null?void 0:n.nodeType)===Node.COMMENT_NODE&&this.lastChild.nodeValue==="astro:end"&&(this.lastChild.remove(),e())});c.observe(this,{childList:!0}),document.addEventListener("DOMContentLoaded",e)}}async childrenConnectedCallback(){let e=this.getAttribute("before-hydration-url");e&&await import(e),this.start()}async start(){let e=JSON.parse(this.getAttribute("opts")),c=this.getAttribute("client");if(Astro[c]===void 0){window.addEventListener(`astro:${c}`,()=>this.start(),{once:!0});return}try{await Astro[c](async()=>{let n=this.getAttribute("renderer-url"),[h,{default:p}]=await Promise.all([import(this.getAttribute("component-url")),n?import(n):()=>()=>{}]),u=this.getAttribute("component-export")||"default";if(!u.includes("."))this.Component=h[u];else{this.Component=h;for(let f of u.split("."))this.Component=this.Component[f]}return this.hydrator=p,this.hydrate},e,this)}catch(n){console.error(`[astro-island] Error hydrating ${this.getAttribute("component-url")}`,n)}}attributeChangedCallback(){this.hydrate()}}d(y,"observedAttributes",["props"]),customElements.get("astro-island")||customElements.define("astro-island",y)}})();</script><astro-island uid="Z1MH0JK" prefix="r1" component-url="/_astro/SearchTicker.CYyLQiaU.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;SearchTicker&quot;,&quot;value&quot;:true}" await-children><div class="mx-auto sm:block"><form><label for="icon" class="sr-only">Search Ticker</label><div class="flex items-center justify-center"><div class="relative w-10/12"><div class="absolute inset-y-0 start-0 flex items-center pointer-events-none z-20 ps-4"><svg class="flex-shrink-0 h-4 w-4 dark:text-gray-300 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="11" cy="11" r="8"></circle><path d="m21 21-4.3-4.3"></path></svg></div><input type="text" id="icon" autoComplete="off" name="icon" class="py-2 px-4 ps-11 pe-20 block dark:bg-gray-800 bg-slate-50 w-full shadow-sm rounded-lg text-sm dark:text-gray-300 dark:border-gray-800 focus:z-10 border focus:border-slate-400 focus:ring-slate-400 placeholder:dark:text-gray-300 border-slate-300 text-gray-500" placeholder="Search Ticker"/><div id="autocomplete-list" class="hidden"></div></div></div></form></div><!--astro:end--></astro-island> </nav> <div class="flex flex-col flex-1 bg-gray-100 overflow-auto p-6 dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300">  <ol class="flex items-center mb-5 whitespace-nowrap" aria-label="Breadcrumb"> <li class="inline-flex items-center"> <a class="flex items-center text-sm text-gray-500 hover:text-blue-600 focus:outline-none focus:text-blue-600 dark:focus:text-blue-500" href="/">
  474. Home
  475. </a> <svg class="flex-shrink-0 mx-2 overflow-visible size-4 text-gray-400 dark:text-neutral-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </li> <li class="inline-flex items-center text-sm font-semibold text-gray-800 truncate dark:text-gray-200" aria-current="page"> CRL </li> </ol> <div class="stock-details w-full"> <div class="flex justify-between md:grid md:grid-cols-2 md:gap-0"> <div class="flex sm:flex-row items-start sm:items-center flex-col-reverse">  <div class="sm:ml-3 ml-0"> <div class="flex"> <h1 class="mb-0 text-2xl">CRL</h1> </div> <h2 class="text-lg">Charles River Laboratories International Inc.</h2> </div> </div> <astro-island uid="Z1aCiys" prefix="r2" component-url="/_astro/PriceStockBlock.Cj7q_u1e.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;lastUpdate&quot;:[0,&quot;04-07-2025 4:00pm&quot;],&quot;lastPrice&quot;:[0,134.07],&quot;dayBefore&quot;:[0,136.9]}" ssr client="idle" opts="{&quot;name&quot;:&quot;PriceStockBlock&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col items-end price-block"><p class="mb text-sm text-gray-700 dark:text-slate-200">as <!-- -->04-07-2025 4:00pm<!-- --> EST</p><div class="m-0 flex"><div class="mb-0 mr-2 font-bold text-gray-700 dark:text-slate-200 text-4xl"><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div><div class="flex flex-col"><div class="m-0 font-bold text-red-600 text-sm"><div><span>-</span><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div></div><div class="m-0 font-bold text-red-600 text-sm"><div class="_37H-w">-<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>%</div></div></div></div></div><!--astro:end--></astro-island> </div> <div class="flex flex-col"> <div class="inline-flex items-center space-x-1 stock-info"> <p>Stocks</p> <p>Health Care</p> <p>Biotechnology: Commercial Physical &amp; Biological Resarch</p> <p><a href="/best/nasdaq/" title="Nasdaq Stocks">Nasdaq</a></p> </div> </div>  <div class="flex md:justify-between md:flex-row flex-col"> <div class="flex justify-start"> <astro-island uid="DryJA" prefix="r3" component-url="/_astro/AddToWachList.DY3fKt7M.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;token&quot;:[0,&quot;&quot;],&quot;ticker&quot;:[0,&quot;CRL&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddToWachList&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path d="M8.75 3.75a.75.75 0 0 0-1.5 0v3.5h-3.5a.75.75 0 0 0 0 1.5h3.5v3.5a.75.75 0 0 0 1.5 0v-3.5h3.5a.75.75 0 0 0 0-1.5h-3.5v-3.5Z"></path></svg>Add to Watch List</button></div><!--astro:end--></astro-island> <astro-island uid="Z1apDKj" prefix="r4" component-url="/_astro/AddIndicator.CmREOlRn.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddIndicator&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 ml-3 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path fill-rule="evenodd" d="M9.808 4.057a.75.75 0 0 1 .92-.527l3.116.849a.75.75 0 0 1 .528.915l-.823 3.121a.75.75 0 0 1-1.45-.382l.337-1.281a23.484 23.484 0 0 0-3.609 3.056.75.75 0 0 1-1.07.01L6 8.06l-3.72 3.72a.75.75 0 1 1-1.06-1.061l4.25-4.25a.75.75 0 0 1 1.06 0l1.756 1.755a25.015 25.015 0 0 1 3.508-2.85l-1.46-.398a.75.75 0 0 1-.526-.92Z" clip-rule="evenodd"></path></svg>Add Indicator</button><div id="hs-focus-indicator-modal" class="hs-overlay hidden w-full h-full fixed top-0 start-0 z-[80] overflow-x-hidden overflow-y-auto pointer-events-none"><div class="hs-overlay-open:mt-7 hs-overlay-open:opacity-100 hs-overlay-open:duration-500 mt-0 opacity-0 ease-out transition-all sm:max-w-lg sm:w-full m-3 sm:mx-auto"><div class="flex flex-col bg-white border shadow-sm rounded-xl pointer-events-auto dark:bg-gray-800 dark:border-gray-700 dark:shadow-slate-700/[.7]"><div class="flex justify-between items-center py-3 px-4 border-b dark:border-gray-700"><h3 class="font-bold text-gray-800 dark:text-white">Add Indicator</h3><button type="button" class="flex justify-center items-center w-7 h-7 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><span class="sr-only">Close</span><svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg></button></div><div class="p-4 overflow-y-auto"><label for="indicator" class="block text-sm font-medium mb-2 dark:text-white">Indicator</label><select name="indicator" id="indicator" class="py-3 px-4 pe-9 block w-full border border-gray-300 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-gray-400 dark:focus:ring-gray-600"><option>Select Indicator</option><option value="atr">Average True Range (ATR)</option><option value="bb">Bollinger Band</option><option value="ema">Exponential Moving Average (EMA)</option><option value="sma">Simple Moving Average (SMA)</option><option value="macd">MACD</option><option value="rsi">Relative Strength Index (RSI)</option></select></div><div class="flex justify-end items-center gap-x-2 py-3 px-4 border-t dark:border-gray-700"><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-medium rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-white dark:hover:bg-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal">Close</button><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">Apply Indicator</button></div></div></div></div></div><!--astro:end--></astro-island> </div>  </div> <div class="chart-container md:grid block md:grid-cols-1 lg:grid-cols-2 md:gap-0 lg:gap-6 mt-3"> <div> <div class="grid grid-cols-1 md:grid-cols-2 mb-2"> <astro-island uid="Z2puK5Y" prefix="r5" component-url="/_astro/StockTypeSwitcher.DmwjUmOG.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockTypeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex align-middle justify-center md:justify-start gap-x-2 p-2"><select aria-label="Chart Type" class="py-2 px-4 pe-9 w-full md:w-1/2 block bg-gray-100 border border-gray-500 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-gray-700 dark:border-transparent dark:text-gray-400 dark:focus:ring-gray-600"><option selected="">Candle</option><option>Line</option><option>OHLC</option></select></div><!--astro:end--></astro-island> <astro-island uid="1mtRkP" prefix="r6" component-url="/_astro/StockRangeSwitcher.C0pa1fIG.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockRangeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex align-middle justify-center gap-x-2 p-2"><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Hourly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-red-500 text-red-500 border border-red-500 text-red-500 font-semibold">Daily</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Weekly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Monthly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Quarterly</span></button></div><!--astro:end--></astro-island> </div> <script>(()=>{var e=async t=>{await(await t())()};(self.Astro||(self.Astro={})).only=e;window.dispatchEvent(new Event("astro:only"));})();</script><astro-island uid="1fqYXL" component-url="/_astro/StockChart.cskH_OqC.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;initialData&quot;:[1,[[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,132.79],&quot;low&quot;:[0,128.03],&quot;high&quot;:[0,139.16],&quot;close&quot;:[0,134.07],&quot;adj_close&quot;:[0,134.07],&quot;volume&quot;:[0,1736956],&quot;date&quot;:[0,&quot;2025-04-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,137.99],&quot;low&quot;:[0,132.99],&quot;high&quot;:[0,140.15],&quot;close&quot;:[0,136.9],&quot;adj_close&quot;:[0,136.9],&quot;volume&quot;:[0,1666200],&quot;date&quot;:[0,&quot;2025-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,146.33],&quot;low&quot;:[0,138.7],&quot;high&quot;:[0,146.33],&quot;close&quot;:[0,140.98],&quot;adj_close&quot;:[0,140.98],&quot;volume&quot;:[0,1012100],&quot;date&quot;:[0,&quot;2025-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,143.97],&quot;low&quot;:[0,142.76],&quot;high&quot;:[0,150.16],&quot;close&quot;:[0,149.28],&quot;adj_close&quot;:[0,149.28],&quot;volume&quot;:[0,1192900],&quot;date&quot;:[0,&quot;2025-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,150.81],&quot;low&quot;:[0,145.66],&quot;high&quot;:[0,151.37],&quot;close&quot;:[0,145.99],&quot;adj_close&quot;:[0,145.99],&quot;volume&quot;:[0,1019100],&quot;date&quot;:[0,&quot;2025-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,153.73],&quot;low&quot;:[0,146.64],&quot;high&quot;:[0,153.82],&quot;close&quot;:[0,150.52],&quot;adj_close&quot;:[0,150.52],&quot;volume&quot;:[0,1356000],&quot;date&quot;:[0,&quot;2025-03-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,156.94],&quot;low&quot;:[0,154.77],&quot;high&quot;:[0,158.71],&quot;close&quot;:[0,155.55],&quot;adj_close&quot;:[0,155.55],&quot;volume&quot;:[0,1078600],&quot;date&quot;:[0,&quot;2025-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,158.27],&quot;low&quot;:[0,156.11],&quot;high&quot;:[0,159.08],&quot;close&quot;:[0,158.06],&quot;adj_close&quot;:[0,158.06],&quot;volume&quot;:[0,598800],&quot;date&quot;:[0,&quot;2025-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,160.92],&quot;low&quot;:[0,157.23],&quot;high&quot;:[0,162.32],&quot;close&quot;:[0,158.25],&quot;adj_close&quot;:[0,158.25],&quot;volume&quot;:[0,772100],&quot;date&quot;:[0,&quot;2025-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.32],&quot;low&quot;:[0,161.02],&quot;high&quot;:[0,168],&quot;close&quot;:[0,161.35],&quot;adj_close&quot;:[0,161.35],&quot;volume&quot;:[0,930100],&quot;date&quot;:[0,&quot;2025-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.92],&quot;low&quot;:[0,165.83],&quot;high&quot;:[0,169.26],&quot;close&quot;:[0,166.98],&quot;adj_close&quot;:[0,166.98],&quot;volume&quot;:[0,674600],&quot;date&quot;:[0,&quot;2025-03-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,162.94],&quot;low&quot;:[0,162.68],&quot;high&quot;:[0,167.94],&quot;close&quot;:[0,167.28],&quot;adj_close&quot;:[0,167.28],&quot;volume&quot;:[0,1638900],&quot;date&quot;:[0,&quot;2025-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,170.92],&quot;low&quot;:[0,164.55],&quot;high&quot;:[0,171.71],&quot;close&quot;:[0,165.35],&quot;adj_close&quot;:[0,165.35],&quot;volume&quot;:[0,1542100],&quot;date&quot;:[0,&quot;2025-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,176.06],&quot;low&quot;:[0,173.2],&quot;high&quot;:[0,178.81],&quot;close&quot;:[0,173.88],&quot;adj_close&quot;:[0,173.88],&quot;volume&quot;:[0,1072500],&quot;date&quot;:[0,&quot;2025-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,175.11],&quot;low&quot;:[0,173.13],&quot;high&quot;:[0,177.12],&quot;close&quot;:[0,176.94],&quot;adj_close&quot;:[0,176.94],&quot;volume&quot;:[0,1011900],&quot;date&quot;:[0,&quot;2025-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,171.03],&quot;low&quot;:[0,170.54],&quot;high&quot;:[0,175.6],&quot;close&quot;:[0,175.01],&quot;adj_close&quot;:[0,175.01],&quot;volume&quot;:[0,1013300],&quot;date&quot;:[0,&quot;2025-03-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,168.11],&quot;low&quot;:[0,168.11],&quot;high&quot;:[0,171.63],&quot;close&quot;:[0,171.04],&quot;adj_close&quot;:[0,171.04],&quot;volume&quot;:[0,1034100],&quot;date&quot;:[0,&quot;2025-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,169.36],&quot;low&quot;:[0,166.85],&quot;high&quot;:[0,172.25],&quot;close&quot;:[0,166.93],&quot;adj_close&quot;:[0,166.93],&quot;volume&quot;:[0,1130000],&quot;date&quot;:[0,&quot;2025-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.5],&quot;low&quot;:[0,165.35],&quot;high&quot;:[0,171.19],&quot;close&quot;:[0,170.59],&quot;adj_close&quot;:[0,170.59],&quot;volume&quot;:[0,976200],&quot;date&quot;:[0,&quot;2025-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,173.14],&quot;low&quot;:[0,165.67],&quot;high&quot;:[0,175.07],&quot;close&quot;:[0,166.63],&quot;adj_close&quot;:[0,166.63],&quot;volume&quot;:[0,1209700],&quot;date&quot;:[0,&quot;2025-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,173.78],&quot;low&quot;:[0,173.78],&quot;high&quot;:[0,181.44],&quot;close&quot;:[0,175.12],&quot;adj_close&quot;:[0,175.12],&quot;volume&quot;:[0,1516900],&quot;date&quot;:[0,&quot;2025-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,168.5],&quot;low&quot;:[0,168.1],&quot;high&quot;:[0,177.24],&quot;close&quot;:[0,175.92],&quot;adj_close&quot;:[0,175.92],&quot;volume&quot;:[0,1169100],&quot;date&quot;:[0,&quot;2025-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.16],&quot;low&quot;:[0,164.16],&quot;high&quot;:[0,170.61],&quot;close&quot;:[0,169.27],&quot;adj_close&quot;:[0,169.27],&quot;volume&quot;:[0,1171400],&quot;date&quot;:[0,&quot;2025-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,164.69],&quot;low&quot;:[0,164.36],&quot;high&quot;:[0,167.99],&quot;close&quot;:[0,167.55],&quot;adj_close&quot;:[0,167.55],&quot;volume&quot;:[0,892200],&quot;date&quot;:[0,&quot;2025-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,164.07],&quot;low&quot;:[0,162],&quot;high&quot;:[0,166.71],&quot;close&quot;:[0,164.31],&quot;adj_close&quot;:[0,164.31],&quot;volume&quot;:[0,1173200],&quot;date&quot;:[0,&quot;2025-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,165.89],&quot;low&quot;:[0,162.18],&quot;high&quot;:[0,166.72],&quot;close&quot;:[0,163.5],&quot;adj_close&quot;:[0,163.5],&quot;volume&quot;:[0,1389700],&quot;date&quot;:[0,&quot;2025-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,164.64],&quot;low&quot;:[0,163.71],&quot;high&quot;:[0,165.82],&quot;close&quot;:[0,165.31],&quot;adj_close&quot;:[0,165.31],&quot;volume&quot;:[0,4191700],&quot;date&quot;:[0,&quot;2025-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.81],&quot;low&quot;:[0,163.42],&quot;high&quot;:[0,167.96],&quot;close&quot;:[0,164.88],&quot;adj_close&quot;:[0,164.88],&quot;volume&quot;:[0,1800900],&quot;date&quot;:[0,&quot;2025-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167],&quot;low&quot;:[0,165.77],&quot;high&quot;:[0,170.44],&quot;close&quot;:[0,167.96],&quot;adj_close&quot;:[0,167.96],&quot;volume&quot;:[0,1524900],&quot;date&quot;:[0,&quot;2025-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,170.64],&quot;low&quot;:[0,165.99],&quot;high&quot;:[0,172.43],&quot;close&quot;:[0,167.1],&quot;adj_close&quot;:[0,167.1],&quot;volume&quot;:[0,2140600],&quot;date&quot;:[0,&quot;2025-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.41],&quot;low&quot;:[0,165.59],&quot;high&quot;:[0,172.45],&quot;close&quot;:[0,170.51],&quot;adj_close&quot;:[0,170.51],&quot;volume&quot;:[0,1382600],&quot;date&quot;:[0,&quot;2025-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,162.39],&quot;low&quot;:[0,161.3],&quot;high&quot;:[0,165.05],&quot;close&quot;:[0,163.02],&quot;adj_close&quot;:[0,163.02],&quot;volume&quot;:[0,1216600],&quot;date&quot;:[0,&quot;2025-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,165],&quot;low&quot;:[0,161.47],&quot;high&quot;:[0,168.02],&quot;close&quot;:[0,162.25],&quot;adj_close&quot;:[0,162.25],&quot;volume&quot;:[0,1804700],&quot;date&quot;:[0,&quot;2025-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,159.28],&quot;low&quot;:[0,155.15],&quot;high&quot;:[0,166.44],&quot;close&quot;:[0,165],&quot;adj_close&quot;:[0,165],&quot;volume&quot;:[0,1985200],&quot;date&quot;:[0,&quot;2025-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,151.59],&quot;low&quot;:[0,151.18],&quot;high&quot;:[0,155.69],&quot;close&quot;:[0,154.39],&quot;adj_close&quot;:[0,154.39],&quot;volume&quot;:[0,1910000],&quot;date&quot;:[0,&quot;2025-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,155.02],&quot;low&quot;:[0,151.92],&quot;high&quot;:[0,155.02],&quot;close&quot;:[0,151.99],&quot;adj_close&quot;:[0,151.99],&quot;volume&quot;:[0,841100],&quot;date&quot;:[0,&quot;2025-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,155.02],&quot;low&quot;:[0,152.35],&quot;high&quot;:[0,155.29],&quot;close&quot;:[0,153.17],&quot;adj_close&quot;:[0,153.17],&quot;volume&quot;:[0,901100],&quot;date&quot;:[0,&quot;2025-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,152.39],&quot;low&quot;:[0,150.79],&quot;high&quot;:[0,154.73],&quot;close&quot;:[0,154],&quot;adj_close&quot;:[0,154],&quot;volume&quot;:[0,1278400],&quot;date&quot;:[0,&quot;2025-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,157.37],&quot;low&quot;:[0,154.01],&quot;high&quot;:[0,158.48],&quot;close&quot;:[0,154.9],&quot;adj_close&quot;:[0,154.9],&quot;volume&quot;:[0,946200],&quot;date&quot;:[0,&quot;2025-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,163.98],&quot;low&quot;:[0,157.41],&quot;high&quot;:[0,164.32],&quot;close&quot;:[0,159.89],&quot;adj_close&quot;:[0,159.89],&quot;volume&quot;:[0,1709600],&quot;date&quot;:[0,&quot;2025-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.85],&quot;low&quot;:[0,163],&quot;high&quot;:[0,166.86],&quot;close&quot;:[0,163.79],&quot;adj_close&quot;:[0,163.79],&quot;volume&quot;:[0,564400],&quot;date&quot;:[0,&quot;2025-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.18],&quot;low&quot;:[0,164.93],&quot;high&quot;:[0,168.84],&quot;close&quot;:[0,166.27],&quot;adj_close&quot;:[0,166.27],&quot;volume&quot;:[0,1048500],&quot;date&quot;:[0,&quot;2025-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,165.84],&quot;low&quot;:[0,163.12],&quot;high&quot;:[0,166.12],&quot;close&quot;:[0,165.87],&quot;adj_close&quot;:[0,165.87],&quot;volume&quot;:[0,671000],&quot;date&quot;:[0,&quot;2025-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,162.14],&quot;low&quot;:[0,161.43],&quot;high&quot;:[0,169.67],&quot;close&quot;:[0,163.12],&quot;adj_close&quot;:[0,163.12],&quot;volume&quot;:[0,1476700],&quot;date&quot;:[0,&quot;2025-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,161.8],&quot;low&quot;:[0,160],&quot;high&quot;:[0,164.28],&quot;close&quot;:[0,161.62],&quot;adj_close&quot;:[0,161.62],&quot;volume&quot;:[0,835500],&quot;date&quot;:[0,&quot;2025-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.07],&quot;low&quot;:[0,164.38],&quot;high&quot;:[0,167.09],&quot;close&quot;:[0,164.76],&quot;adj_close&quot;:[0,164.76],&quot;volume&quot;:[0,623000],&quot;date&quot;:[0,&quot;2025-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,164],&quot;low&quot;:[0,161.69],&quot;high&quot;:[0,166.2],&quot;close&quot;:[0,165.57],&quot;adj_close&quot;:[0,165.57],&quot;volume&quot;:[0,896100],&quot;date&quot;:[0,&quot;2025-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,163],&quot;low&quot;:[0,159.65],&quot;high&quot;:[0,163],&quot;close&quot;:[0,161.64],&quot;adj_close&quot;:[0,161.64],&quot;volume&quot;:[0,560900],&quot;date&quot;:[0,&quot;2025-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.47],&quot;low&quot;:[0,163.16],&quot;high&quot;:[0,167.47],&quot;close&quot;:[0,163.64],&quot;adj_close&quot;:[0,163.64],&quot;volume&quot;:[0,533900],&quot;date&quot;:[0,&quot;2025-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.55],&quot;low&quot;:[0,164.92],&quot;high&quot;:[0,168.55],&quot;close&quot;:[0,165.84],&quot;adj_close&quot;:[0,165.84],&quot;volume&quot;:[0,875400],&quot;date&quot;:[0,&quot;2025-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.91],&quot;low&quot;:[0,164.71],&quot;high&quot;:[0,168.15],&quot;close&quot;:[0,164.97],&quot;adj_close&quot;:[0,164.97],&quot;volume&quot;:[0,836500],&quot;date&quot;:[0,&quot;2025-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,168.9],&quot;low&quot;:[0,164.02],&quot;high&quot;:[0,169.01],&quot;close&quot;:[0,166.86],&quot;adj_close&quot;:[0,166.86],&quot;volume&quot;:[0,970900],&quot;date&quot;:[0,&quot;2025-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.87],&quot;low&quot;:[0,166.82],&quot;high&quot;:[0,170.83],&quot;close&quot;:[0,168.22],&quot;adj_close&quot;:[0,168.22],&quot;volume&quot;:[0,952600],&quot;date&quot;:[0,&quot;2025-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,165.28],&quot;low&quot;:[0,165],&quot;high&quot;:[0,171.75],&quot;close&quot;:[0,169.81],&quot;adj_close&quot;:[0,169.81],&quot;volume&quot;:[0,1356600],&quot;date&quot;:[0,&quot;2025-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,165.41],&quot;low&quot;:[0,163.07],&quot;high&quot;:[0,167.5],&quot;close&quot;:[0,163.5],&quot;adj_close&quot;:[0,163.5],&quot;volume&quot;:[0,1146600],&quot;date&quot;:[0,&quot;2025-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,168.62],&quot;low&quot;:[0,160.85],&quot;high&quot;:[0,168.62],&quot;close&quot;:[0,165.8],&quot;adj_close&quot;:[0,165.8],&quot;volume&quot;:[0,2606400],&quot;date&quot;:[0,&quot;2025-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,180.5],&quot;low&quot;:[0,173.81],&quot;high&quot;:[0,182.25],&quot;close&quot;:[0,173.91],&quot;adj_close&quot;:[0,173.91],&quot;volume&quot;:[0,1212600],&quot;date&quot;:[0,&quot;2025-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,179.87],&quot;low&quot;:[0,175.61],&quot;high&quot;:[0,185],&quot;close&quot;:[0,178.08],&quot;adj_close&quot;:[0,178.08],&quot;volume&quot;:[0,1867900],&quot;date&quot;:[0,&quot;2025-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,186.34],&quot;low&quot;:[0,184.5],&quot;high&quot;:[0,190.68],&quot;close&quot;:[0,190.14],&quot;adj_close&quot;:[0,190.14],&quot;volume&quot;:[0,670600],&quot;date&quot;:[0,&quot;2025-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.97],&quot;low&quot;:[0,183.97],&quot;high&quot;:[0,188.26],&quot;close&quot;:[0,186.12],&quot;adj_close&quot;:[0,186.12],&quot;volume&quot;:[0,911500],&quot;date&quot;:[0,&quot;2025-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.21],&quot;low&quot;:[0,184.32],&quot;high&quot;:[0,189.49],&quot;close&quot;:[0,187.91],&quot;adj_close&quot;:[0,187.91],&quot;volume&quot;:[0,493200],&quot;date&quot;:[0,&quot;2025-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.86],&quot;low&quot;:[0,187.98],&quot;high&quot;:[0,193.56],&quot;close&quot;:[0,189.76],&quot;adj_close&quot;:[0,189.76],&quot;volume&quot;:[0,807200],&quot;date&quot;:[0,&quot;2025-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.63],&quot;low&quot;:[0,186.14],&quot;high&quot;:[0,192.97],&quot;close&quot;:[0,189.54],&quot;adj_close&quot;:[0,189.54],&quot;volume&quot;:[0,652100],&quot;date&quot;:[0,&quot;2025-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.39],&quot;low&quot;:[0,181.18],&quot;high&quot;:[0,187.1],&quot;close&quot;:[0,185.8],&quot;adj_close&quot;:[0,185.8],&quot;volume&quot;:[0,408900],&quot;date&quot;:[0,&quot;2025-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,186.92],&quot;low&quot;:[0,181.31],&quot;high&quot;:[0,187.32],&quot;close&quot;:[0,182.64],&quot;adj_close&quot;:[0,182.64],&quot;volume&quot;:[0,485400],&quot;date&quot;:[0,&quot;2025-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,184.4],&quot;low&quot;:[0,183.29],&quot;high&quot;:[0,185.98],&quot;close&quot;:[0,184.6],&quot;adj_close&quot;:[0,184.6],&quot;volume&quot;:[0,322000],&quot;date&quot;:[0,&quot;2024-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,184.34],&quot;low&quot;:[0,180.7],&quot;high&quot;:[0,185.1],&quot;close&quot;:[0,183.42],&quot;adj_close&quot;:[0,183.42],&quot;volume&quot;:[0,509200],&quot;date&quot;:[0,&quot;2024-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.67],&quot;low&quot;:[0,184.76],&quot;high&quot;:[0,188.32],&quot;close&quot;:[0,186.16],&quot;adj_close&quot;:[0,186.16],&quot;volume&quot;:[0,514700],&quot;date&quot;:[0,&quot;2024-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,184.89],&quot;low&quot;:[0,183.72],&quot;high&quot;:[0,187.18],&quot;close&quot;:[0,186.65],&quot;adj_close&quot;:[0,186.65],&quot;volume&quot;:[0,382800],&quot;date&quot;:[0,&quot;2024-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.11],&quot;low&quot;:[0,184.46],&quot;high&quot;:[0,186.47],&quot;close&quot;:[0,186.29],&quot;adj_close&quot;:[0,186.29],&quot;volume&quot;:[0,231500],&quot;date&quot;:[0,&quot;2024-12-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.12],&quot;low&quot;:[0,184.5],&quot;high&quot;:[0,186.75],&quot;close&quot;:[0,185.39],&quot;adj_close&quot;:[0,185.39],&quot;volume&quot;:[0,520100],&quot;date&quot;:[0,&quot;2024-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.54],&quot;low&quot;:[0,181.29],&quot;high&quot;:[0,188.04],&quot;close&quot;:[0,185.77],&quot;adj_close&quot;:[0,185.77],&quot;volume&quot;:[0,1139300],&quot;date&quot;:[0,&quot;2024-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.2],&quot;low&quot;:[0,180.21],&quot;high&quot;:[0,185.05],&quot;close&quot;:[0,182.15],&quot;adj_close&quot;:[0,182.15],&quot;volume&quot;:[0,624400],&quot;date&quot;:[0,&quot;2024-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.26],&quot;low&quot;:[0,182.92],&quot;high&quot;:[0,191.61],&quot;close&quot;:[0,183.16],&quot;adj_close&quot;:[0,183.16],&quot;volume&quot;:[0,670600],&quot;date&quot;:[0,&quot;2024-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.56],&quot;low&quot;:[0,188.56],&quot;high&quot;:[0,199.45],&quot;close&quot;:[0,189.33],&quot;adj_close&quot;:[0,189.33],&quot;volume&quot;:[0,578900],&quot;date&quot;:[0,&quot;2024-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.72],&quot;low&quot;:[0,188.99],&quot;high&quot;:[0,193.82],&quot;close&quot;:[0,190.07],&quot;adj_close&quot;:[0,190.07],&quot;volume&quot;:[0,727800],&quot;date&quot;:[0,&quot;2024-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.17],&quot;low&quot;:[0,188.31],&quot;high&quot;:[0,194.17],&quot;close&quot;:[0,190.46],&quot;adj_close&quot;:[0,190.46],&quot;volume&quot;:[0,547300],&quot;date&quot;:[0,&quot;2024-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.35],&quot;low&quot;:[0,191.3],&quot;high&quot;:[0,195.36],&quot;close&quot;:[0,194.27],&quot;adj_close&quot;:[0,194.27],&quot;volume&quot;:[0,520500],&quot;date&quot;:[0,&quot;2024-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.47],&quot;low&quot;:[0,193],&quot;high&quot;:[0,200.1],&quot;close&quot;:[0,193.55],&quot;adj_close&quot;:[0,193.55],&quot;volume&quot;:[0,424600],&quot;date&quot;:[0,&quot;2024-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.72],&quot;low&quot;:[0,196.5],&quot;high&quot;:[0,202.72],&quot;close&quot;:[0,197.05],&quot;adj_close&quot;:[0,197.05],&quot;volume&quot;:[0,415500],&quot;date&quot;:[0,&quot;2024-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.77],&quot;low&quot;:[0,192.74],&quot;high&quot;:[0,202.57],&quot;close&quot;:[0,201.75],&quot;adj_close&quot;:[0,201.75],&quot;volume&quot;:[0,630100],&quot;date&quot;:[0,&quot;2024-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,193.8],&quot;low&quot;:[0,190.15],&quot;high&quot;:[0,195.37],&quot;close&quot;:[0,191.81],&quot;adj_close&quot;:[0,191.81],&quot;volume&quot;:[0,624500],&quot;date&quot;:[0,&quot;2024-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.29],&quot;low&quot;:[0,191.43],&quot;high&quot;:[0,198.83],&quot;close&quot;:[0,191.54],&quot;adj_close&quot;:[0,191.54],&quot;volume&quot;:[0,469200],&quot;date&quot;:[0,&quot;2024-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.67],&quot;low&quot;:[0,198.31],&quot;high&quot;:[0,201.42],&quot;close&quot;:[0,199.35],&quot;adj_close&quot;:[0,199.35],&quot;volume&quot;:[0,436600],&quot;date&quot;:[0,&quot;2024-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.17],&quot;low&quot;:[0,196.61],&quot;high&quot;:[0,201.12],&quot;close&quot;:[0,199.3],&quot;adj_close&quot;:[0,199.3],&quot;volume&quot;:[0,458600],&quot;date&quot;:[0,&quot;2024-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200],&quot;low&quot;:[0,198.67],&quot;high&quot;:[0,203.01],&quot;close&quot;:[0,201.25],&quot;adj_close&quot;:[0,201.25],&quot;volume&quot;:[0,630300],&quot;date&quot;:[0,&quot;2024-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.73],&quot;low&quot;:[0,198.25],&quot;high&quot;:[0,201.29],&quot;close&quot;:[0,199.06],&quot;adj_close&quot;:[0,199.06],&quot;volume&quot;:[0,287800],&quot;date&quot;:[0,&quot;2024-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.05],&quot;low&quot;:[0,198.23],&quot;high&quot;:[0,202.56],&quot;close&quot;:[0,199.59],&quot;adj_close&quot;:[0,199.59],&quot;volume&quot;:[0,249500],&quot;date&quot;:[0,&quot;2024-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.75],&quot;low&quot;:[0,194.05],&quot;high&quot;:[0,200.2],&quot;close&quot;:[0,197.75],&quot;adj_close&quot;:[0,197.75],&quot;volume&quot;:[0,430800],&quot;date&quot;:[0,&quot;2024-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.56],&quot;low&quot;:[0,198.18],&quot;high&quot;:[0,202.87],&quot;close&quot;:[0,201.3],&quot;adj_close&quot;:[0,201.3],&quot;volume&quot;:[0,612700],&quot;date&quot;:[0,&quot;2024-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.38],&quot;low&quot;:[0,193.26],&quot;high&quot;:[0,198.18],&quot;close&quot;:[0,195.77],&quot;adj_close&quot;:[0,195.77],&quot;volume&quot;:[0,575700],&quot;date&quot;:[0,&quot;2024-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.2],&quot;low&quot;:[0,186.62],&quot;high&quot;:[0,194.88],&quot;close&quot;:[0,194.19],&quot;adj_close&quot;:[0,194.19],&quot;volume&quot;:[0,502300],&quot;date&quot;:[0,&quot;2024-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,186.54],&quot;low&quot;:[0,183.55],&quot;high&quot;:[0,188.32],&quot;close&quot;:[0,187.9],&quot;adj_close&quot;:[0,187.9],&quot;volume&quot;:[0,648100],&quot;date&quot;:[0,&quot;2024-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.84],&quot;low&quot;:[0,183.91],&quot;high&quot;:[0,188.38],&quot;close&quot;:[0,186.1],&quot;adj_close&quot;:[0,186.1],&quot;volume&quot;:[0,714400],&quot;date&quot;:[0,&quot;2024-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.28],&quot;low&quot;:[0,183.58],&quot;high&quot;:[0,187.93],&quot;close&quot;:[0,187.5],&quot;adj_close&quot;:[0,187.5],&quot;volume&quot;:[0,780000],&quot;date&quot;:[0,&quot;2024-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.42],&quot;low&quot;:[0,183.35],&quot;high&quot;:[0,196],&quot;close&quot;:[0,187.74],&quot;adj_close&quot;:[0,187.74],&quot;volume&quot;:[0,1499000],&quot;date&quot;:[0,&quot;2024-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.5],&quot;low&quot;:[0,195.97],&quot;high&quot;:[0,208.1],&quot;close&quot;:[0,196.9],&quot;adj_close&quot;:[0,196.9],&quot;volume&quot;:[0,974400],&quot;date&quot;:[0,&quot;2024-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.12],&quot;low&quot;:[0,205.55],&quot;high&quot;:[0,217.75],&quot;close&quot;:[0,206.54],&quot;adj_close&quot;:[0,206.54],&quot;volume&quot;:[0,982000],&quot;date&quot;:[0,&quot;2024-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220],&quot;low&quot;:[0,213.35],&quot;high&quot;:[0,221.6],&quot;close&quot;:[0,215.94],&quot;adj_close&quot;:[0,215.94],&quot;volume&quot;:[0,756300],&quot;date&quot;:[0,&quot;2024-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.67],&quot;low&quot;:[0,217],&quot;high&quot;:[0,222.1],&quot;close&quot;:[0,220.69],&quot;adj_close&quot;:[0,220.69],&quot;volume&quot;:[0,774700],&quot;date&quot;:[0,&quot;2024-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.29],&quot;low&quot;:[0,208.52],&quot;high&quot;:[0,216.15],&quot;close&quot;:[0,215.39],&quot;adj_close&quot;:[0,215.39],&quot;volume&quot;:[0,625700],&quot;date&quot;:[0,&quot;2024-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.75],&quot;low&quot;:[0,209.97],&quot;high&quot;:[0,217.6],&quot;close&quot;:[0,210.29],&quot;adj_close&quot;:[0,210.29],&quot;volume&quot;:[0,852700],&quot;date&quot;:[0,&quot;2024-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.99],&quot;low&quot;:[0,208.55],&quot;high&quot;:[0,230.02],&quot;close&quot;:[0,214.2],&quot;adj_close&quot;:[0,214.2],&quot;volume&quot;:[0,2284500],&quot;date&quot;:[0,&quot;2024-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,180.89],&quot;low&quot;:[0,180.5],&quot;high&quot;:[0,189.18],&quot;close&quot;:[0,188.68],&quot;adj_close&quot;:[0,188.68],&quot;volume&quot;:[0,997700],&quot;date&quot;:[0,&quot;2024-11-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,179.93],&quot;low&quot;:[0,179.93],&quot;high&quot;:[0,185.86],&quot;close&quot;:[0,182.48],&quot;adj_close&quot;:[0,182.48],&quot;volume&quot;:[0,519200],&quot;date&quot;:[0,&quot;2024-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,180.4],&quot;low&quot;:[0,179.46],&quot;high&quot;:[0,184.04],&quot;close&quot;:[0,180.96],&quot;adj_close&quot;:[0,180.96],&quot;volume&quot;:[0,830400],&quot;date&quot;:[0,&quot;2024-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,178.91],&quot;low&quot;:[0,176.48],&quot;high&quot;:[0,181.23],&quot;close&quot;:[0,178.58],&quot;adj_close&quot;:[0,178.58],&quot;volume&quot;:[0,1032100],&quot;date&quot;:[0,&quot;2024-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.19],&quot;low&quot;:[0,180.24],&quot;high&quot;:[0,186.37],&quot;close&quot;:[0,181.39],&quot;adj_close&quot;:[0,181.39],&quot;volume&quot;:[0,792300],&quot;date&quot;:[0,&quot;2024-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,186],&quot;low&quot;:[0,182.22],&quot;high&quot;:[0,186.46],&quot;close&quot;:[0,184],&quot;adj_close&quot;:[0,184],&quot;volume&quot;:[0,692500],&quot;date&quot;:[0,&quot;2024-10-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.21],&quot;low&quot;:[0,184.26],&quot;high&quot;:[0,188],&quot;close&quot;:[0,186.52],&quot;adj_close&quot;:[0,186.52],&quot;volume&quot;:[0,506500],&quot;date&quot;:[0,&quot;2024-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,184.15],&quot;low&quot;:[0,181.53],&quot;high&quot;:[0,184.55],&quot;close&quot;:[0,182.12],&quot;adj_close&quot;:[0,182.12],&quot;volume&quot;:[0,501300],&quot;date&quot;:[0,&quot;2024-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185],&quot;low&quot;:[0,180.22],&quot;high&quot;:[0,186.32],&quot;close&quot;:[0,182.73],&quot;adj_close&quot;:[0,182.73],&quot;volume&quot;:[0,1053500],&quot;date&quot;:[0,&quot;2024-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.54],&quot;low&quot;:[0,184.16],&quot;high&quot;:[0,188.06],&quot;close&quot;:[0,186.63],&quot;adj_close&quot;:[0,186.63],&quot;volume&quot;:[0,610700],&quot;date&quot;:[0,&quot;2024-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.01],&quot;low&quot;:[0,180.75],&quot;high&quot;:[0,191.01],&quot;close&quot;:[0,185.94],&quot;adj_close&quot;:[0,185.94],&quot;volume&quot;:[0,1197000],&quot;date&quot;:[0,&quot;2024-10-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.6],&quot;low&quot;:[0,194.91],&quot;high&quot;:[0,197.64],&quot;close&quot;:[0,195.04],&quot;adj_close&quot;:[0,195.04],&quot;volume&quot;:[0,592600],&quot;date&quot;:[0,&quot;2024-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.14],&quot;low&quot;:[0,195.76],&quot;high&quot;:[0,200.52],&quot;close&quot;:[0,197.77],&quot;adj_close&quot;:[0,197.77],&quot;volume&quot;:[0,707800],&quot;date&quot;:[0,&quot;2024-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.07],&quot;low&quot;:[0,195.55],&quot;high&quot;:[0,198.6],&quot;close&quot;:[0,197.78],&quot;adj_close&quot;:[0,197.78],&quot;volume&quot;:[0,695500],&quot;date&quot;:[0,&quot;2024-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.79],&quot;low&quot;:[0,192.63],&quot;high&quot;:[0,197.04],&quot;close&quot;:[0,195.11],&quot;adj_close&quot;:[0,195.11],&quot;volume&quot;:[0,516500],&quot;date&quot;:[0,&quot;2024-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.97],&quot;low&quot;:[0,191.97],&quot;high&quot;:[0,198.57],&quot;close&quot;:[0,193.87],&quot;adj_close&quot;:[0,193.87],&quot;volume&quot;:[0,553700],&quot;date&quot;:[0,&quot;2024-10-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.49],&quot;low&quot;:[0,190.32],&quot;high&quot;:[0,194.14],&quot;close&quot;:[0,193.14],&quot;adj_close&quot;:[0,193.14],&quot;volume&quot;:[0,448200],&quot;date&quot;:[0,&quot;2024-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.29],&quot;low&quot;:[0,190.5],&quot;high&quot;:[0,194.74],&quot;close&quot;:[0,192.97],&quot;adj_close&quot;:[0,192.97],&quot;volume&quot;:[0,365600],&quot;date&quot;:[0,&quot;2024-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.5],&quot;low&quot;:[0,185.5],&quot;high&quot;:[0,196.25],&quot;close&quot;:[0,191.43],&quot;adj_close&quot;:[0,191.43],&quot;volume&quot;:[0,828900],&quot;date&quot;:[0,&quot;2024-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188],&quot;low&quot;:[0,186.03],&quot;high&quot;:[0,189.45],&quot;close&quot;:[0,187.7],&quot;adj_close&quot;:[0,187.7],&quot;volume&quot;:[0,523400],&quot;date&quot;:[0,&quot;2024-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.9],&quot;low&quot;:[0,186.68],&quot;high&quot;:[0,189.5],&quot;close&quot;:[0,186.83],&quot;adj_close&quot;:[0,186.83],&quot;volume&quot;:[0,718400],&quot;date&quot;:[0,&quot;2024-10-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.99],&quot;low&quot;:[0,185.97],&quot;high&quot;:[0,189.5],&quot;close&quot;:[0,189.22],&quot;adj_close&quot;:[0,189.22],&quot;volume&quot;:[0,879400],&quot;date&quot;:[0,&quot;2024-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.35],&quot;low&quot;:[0,189.88],&quot;high&quot;:[0,194.35],&quot;close&quot;:[0,190.74],&quot;adj_close&quot;:[0,190.74],&quot;volume&quot;:[0,544400],&quot;date&quot;:[0,&quot;2024-10-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.32],&quot;low&quot;:[0,189.38],&quot;high&quot;:[0,193.9],&quot;close&quot;:[0,189.59],&quot;adj_close&quot;:[0,189.59],&quot;volume&quot;:[0,855200],&quot;date&quot;:[0,&quot;2024-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.01],&quot;low&quot;:[0,189.33],&quot;high&quot;:[0,194.82],&quot;close&quot;:[0,192.9],&quot;adj_close&quot;:[0,192.9],&quot;volume&quot;:[0,675100],&quot;date&quot;:[0,&quot;2024-10-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.88],&quot;low&quot;:[0,191.5],&quot;high&quot;:[0,194.88],&quot;close&quot;:[0,194.08],&quot;adj_close&quot;:[0,194.08],&quot;volume&quot;:[0,460600],&quot;date&quot;:[0,&quot;2024-10-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.92],&quot;low&quot;:[0,194.2],&quot;high&quot;:[0,198.98],&quot;close&quot;:[0,196.97],&quot;adj_close&quot;:[0,196.97],&quot;volume&quot;:[0,505600],&quot;date&quot;:[0,&quot;2024-09-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.58],&quot;low&quot;:[0,197.08],&quot;high&quot;:[0,201.67],&quot;close&quot;:[0,198.31],&quot;adj_close&quot;:[0,198.31],&quot;volume&quot;:[0,486100],&quot;date&quot;:[0,&quot;2024-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.31],&quot;low&quot;:[0,194.5],&quot;high&quot;:[0,199.26],&quot;close&quot;:[0,198.26],&quot;adj_close&quot;:[0,198.26],&quot;volume&quot;:[0,615200],&quot;date&quot;:[0,&quot;2024-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.49],&quot;low&quot;:[0,190.72],&quot;high&quot;:[0,200.9],&quot;close&quot;:[0,192.9],&quot;adj_close&quot;:[0,192.9],&quot;volume&quot;:[0,1048800],&quot;date&quot;:[0,&quot;2024-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.01],&quot;low&quot;:[0,199.88],&quot;high&quot;:[0,205.01],&quot;close&quot;:[0,200.62],&quot;adj_close&quot;:[0,200.62],&quot;volume&quot;:[0,792000],&quot;date&quot;:[0,&quot;2024-09-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207],&quot;low&quot;:[0,203.24],&quot;high&quot;:[0,207],&quot;close&quot;:[0,203.77],&quot;adj_close&quot;:[0,203.77],&quot;volume&quot;:[0,629500],&quot;date&quot;:[0,&quot;2024-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.58],&quot;low&quot;:[0,203.32],&quot;high&quot;:[0,208.03],&quot;close&quot;:[0,205.79],&quot;adj_close&quot;:[0,205.79],&quot;volume&quot;:[0,1173100],&quot;date&quot;:[0,&quot;2024-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.29],&quot;low&quot;:[0,208.78],&quot;high&quot;:[0,213.61],&quot;close&quot;:[0,209.62],&quot;adj_close&quot;:[0,209.62],&quot;volume&quot;:[0,707900],&quot;date&quot;:[0,&quot;2024-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.11],&quot;low&quot;:[0,204],&quot;high&quot;:[0,211.96],&quot;close&quot;:[0,206.1],&quot;adj_close&quot;:[0,206.1],&quot;volume&quot;:[0,526800],&quot;date&quot;:[0,&quot;2024-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.13],&quot;low&quot;:[0,204.62],&quot;high&quot;:[0,208.09],&quot;close&quot;:[0,206.21],&quot;adj_close&quot;:[0,206.21],&quot;volume&quot;:[0,515500],&quot;date&quot;:[0,&quot;2024-09-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200],&quot;low&quot;:[0,199.31],&quot;high&quot;:[0,205],&quot;close&quot;:[0,203.73],&quot;adj_close&quot;:[0,203.73],&quot;volume&quot;:[0,794800],&quot;date&quot;:[0,&quot;2024-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.06],&quot;low&quot;:[0,194.89],&quot;high&quot;:[0,198.94],&quot;close&quot;:[0,198.61],&quot;adj_close&quot;:[0,198.61],&quot;volume&quot;:[0,487000],&quot;date&quot;:[0,&quot;2024-09-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,193.67],&quot;low&quot;:[0,189.63],&quot;high&quot;:[0,195],&quot;close&quot;:[0,194.32],&quot;adj_close&quot;:[0,194.32],&quot;volume&quot;:[0,444400],&quot;date&quot;:[0,&quot;2024-09-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.06],&quot;low&quot;:[0,187.87],&quot;high&quot;:[0,194.14],&quot;close&quot;:[0,193.59],&quot;adj_close&quot;:[0,193.59],&quot;volume&quot;:[0,640700],&quot;date&quot;:[0,&quot;2024-09-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.76],&quot;low&quot;:[0,186.21],&quot;high&quot;:[0,193.29],&quot;close&quot;:[0,190.02],&quot;adj_close&quot;:[0,190.02],&quot;volume&quot;:[0,779400],&quot;date&quot;:[0,&quot;2024-09-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.43],&quot;low&quot;:[0,187.11],&quot;high&quot;:[0,190.78],&quot;close&quot;:[0,188.16],&quot;adj_close&quot;:[0,188.16],&quot;volume&quot;:[0,458100],&quot;date&quot;:[0,&quot;2024-09-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.1],&quot;low&quot;:[0,186.56],&quot;high&quot;:[0,191.66],&quot;close&quot;:[0,187.96],&quot;adj_close&quot;:[0,187.96],&quot;volume&quot;:[0,526500],&quot;date&quot;:[0,&quot;2024-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192],&quot;low&quot;:[0,187.1],&quot;high&quot;:[0,192.75],&quot;close&quot;:[0,191.19],&quot;adj_close&quot;:[0,191.19],&quot;volume&quot;:[0,633300],&quot;date&quot;:[0,&quot;2024-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.01],&quot;low&quot;:[0,190.18],&quot;high&quot;:[0,192.43],&quot;close&quot;:[0,191.77],&quot;adj_close&quot;:[0,191.77],&quot;volume&quot;:[0,818000],&quot;date&quot;:[0,&quot;2024-09-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.24],&quot;low&quot;:[0,191.4],&quot;high&quot;:[0,198.58],&quot;close&quot;:[0,192.04],&quot;adj_close&quot;:[0,192.04],&quot;volume&quot;:[0,861900],&quot;date&quot;:[0,&quot;2024-09-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.22],&quot;low&quot;:[0,194.55],&quot;high&quot;:[0,200.22],&quot;close&quot;:[0,197.75],&quot;adj_close&quot;:[0,197.75],&quot;volume&quot;:[0,635600],&quot;date&quot;:[0,&quot;2024-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.13],&quot;low&quot;:[0,197.61],&quot;high&quot;:[0,202.38],&quot;close&quot;:[0,199.29],&quot;adj_close&quot;:[0,199.29],&quot;volume&quot;:[0,448500],&quot;date&quot;:[0,&quot;2024-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.74],&quot;low&quot;:[0,196.25],&quot;high&quot;:[0,202.84],&quot;close&quot;:[0,196.96],&quot;adj_close&quot;:[0,196.96],&quot;volume&quot;:[0,607400],&quot;date&quot;:[0,&quot;2024-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.98],&quot;low&quot;:[0,200.61],&quot;high&quot;:[0,204.28],&quot;close&quot;:[0,203.3],&quot;adj_close&quot;:[0,203.3],&quot;volume&quot;:[0,346100],&quot;date&quot;:[0,&quot;2024-08-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206],&quot;low&quot;:[0,202.81],&quot;high&quot;:[0,206.33],&quot;close&quot;:[0,204.6],&quot;adj_close&quot;:[0,204.6],&quot;volume&quot;:[0,400600],&quot;date&quot;:[0,&quot;2024-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.99],&quot;low&quot;:[0,201.92],&quot;high&quot;:[0,205.76],&quot;close&quot;:[0,205.27],&quot;adj_close&quot;:[0,205.27],&quot;volume&quot;:[0,595100],&quot;date&quot;:[0,&quot;2024-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.55],&quot;low&quot;:[0,200.62],&quot;high&quot;:[0,205.09],&quot;close&quot;:[0,201.33],&quot;adj_close&quot;:[0,201.33],&quot;volume&quot;:[0,452000],&quot;date&quot;:[0,&quot;2024-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.05],&quot;low&quot;:[0,201.41],&quot;high&quot;:[0,204.52],&quot;close&quot;:[0,204.38],&quot;adj_close&quot;:[0,204.38],&quot;volume&quot;:[0,563200],&quot;date&quot;:[0,&quot;2024-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.53],&quot;low&quot;:[0,202.27],&quot;high&quot;:[0,205.12],&quot;close&quot;:[0,202.5],&quot;adj_close&quot;:[0,202.5],&quot;volume&quot;:[0,552000],&quot;date&quot;:[0,&quot;2024-08-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.37],&quot;low&quot;:[0,201.61],&quot;high&quot;:[0,205],&quot;close&quot;:[0,204.02],&quot;adj_close&quot;:[0,204.02],&quot;volume&quot;:[0,418800],&quot;date&quot;:[0,&quot;2024-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.79],&quot;low&quot;:[0,200.44],&quot;high&quot;:[0,203.53],&quot;close&quot;:[0,201.87],&quot;adj_close&quot;:[0,201.87],&quot;volume&quot;:[0,436700],&quot;date&quot;:[0,&quot;2024-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.76],&quot;low&quot;:[0,201.19],&quot;high&quot;:[0,205.4],&quot;close&quot;:[0,202.09],&quot;adj_close&quot;:[0,202.09],&quot;volume&quot;:[0,745700],&quot;date&quot;:[0,&quot;2024-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.82],&quot;low&quot;:[0,198.47],&quot;high&quot;:[0,205.63],&quot;close&quot;:[0,198.55],&quot;adj_close&quot;:[0,198.55],&quot;volume&quot;:[0,726000],&quot;date&quot;:[0,&quot;2024-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.68],&quot;low&quot;:[0,193.64],&quot;high&quot;:[0,203.68],&quot;close&quot;:[0,203.49],&quot;adj_close&quot;:[0,203.49],&quot;volume&quot;:[0,957600],&quot;date&quot;:[0,&quot;2024-08-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.52],&quot;low&quot;:[0,193.33],&quot;high&quot;:[0,200.21],&quot;close&quot;:[0,194.31],&quot;adj_close&quot;:[0,194.31],&quot;volume&quot;:[0,1539600],&quot;date&quot;:[0,&quot;2024-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.77],&quot;low&quot;:[0,198.72],&quot;high&quot;:[0,204.74],&quot;close&quot;:[0,200.97],&quot;adj_close&quot;:[0,200.97],&quot;volume&quot;:[0,1060200],&quot;date&quot;:[0,&quot;2024-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.5],&quot;low&quot;:[0,191.37],&quot;high&quot;:[0,202.61],&quot;close&quot;:[0,201.93],&quot;adj_close&quot;:[0,201.93],&quot;volume&quot;:[0,2322400],&quot;date&quot;:[0,&quot;2024-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.84],&quot;low&quot;:[0,191.84],&quot;high&quot;:[0,209.75],&quot;close&quot;:[0,199.96],&quot;adj_close&quot;:[0,199.96],&quot;volume&quot;:[0,3954900],&quot;date&quot;:[0,&quot;2024-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.57],&quot;low&quot;:[0,225.51],&quot;high&quot;:[0,234.9],&quot;close&quot;:[0,228.8],&quot;adj_close&quot;:[0,228.8],&quot;volume&quot;:[0,746200],&quot;date&quot;:[0,&quot;2024-08-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.26],&quot;low&quot;:[0,219.06],&quot;high&quot;:[0,230.33],&quot;close&quot;:[0,226.4],&quot;adj_close&quot;:[0,226.4],&quot;volume&quot;:[0,628500],&quot;date&quot;:[0,&quot;2024-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.88],&quot;low&quot;:[0,226.76],&quot;high&quot;:[0,236.88],&quot;close&quot;:[0,233.6],&quot;adj_close&quot;:[0,233.6],&quot;volume&quot;:[0,568000],&quot;date&quot;:[0,&quot;2024-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.6],&quot;low&quot;:[0,240.5],&quot;high&quot;:[0,254.15],&quot;close&quot;:[0,242.84],&quot;adj_close&quot;:[0,242.84],&quot;volume&quot;:[0,870700],&quot;date&quot;:[0,&quot;2024-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.25],&quot;low&quot;:[0,242.56],&quot;high&quot;:[0,249.95],&quot;close&quot;:[0,244.1],&quot;adj_close&quot;:[0,244.1],&quot;volume&quot;:[0,837000],&quot;date&quot;:[0,&quot;2024-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.73],&quot;low&quot;:[0,236.94],&quot;high&quot;:[0,246.84],&quot;close&quot;:[0,245.29],&quot;adj_close&quot;:[0,245.29],&quot;volume&quot;:[0,815600],&quot;date&quot;:[0,&quot;2024-07-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.45],&quot;low&quot;:[0,232.23],&quot;high&quot;:[0,238.2],&quot;close&quot;:[0,237.92],&quot;adj_close&quot;:[0,237.92],&quot;volume&quot;:[0,692000],&quot;date&quot;:[0,&quot;2024-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.27],&quot;low&quot;:[0,224.27],&quot;high&quot;:[0,233.92],&quot;close&quot;:[0,233.47],&quot;adj_close&quot;:[0,233.47],&quot;volume&quot;:[0,646200],&quot;date&quot;:[0,&quot;2024-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.01],&quot;low&quot;:[0,218.3],&quot;high&quot;:[0,229.61],&quot;close&quot;:[0,221.81],&quot;adj_close&quot;:[0,221.81],&quot;volume&quot;:[0,848200],&quot;date&quot;:[0,&quot;2024-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.07],&quot;low&quot;:[0,218.96],&quot;high&quot;:[0,225.24],&quot;close&quot;:[0,222.41],&quot;adj_close&quot;:[0,222.41],&quot;volume&quot;:[0,344400],&quot;date&quot;:[0,&quot;2024-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.87],&quot;low&quot;:[0,219.37],&quot;high&quot;:[0,225.87],&quot;close&quot;:[0,220.28],&quot;adj_close&quot;:[0,220.28],&quot;volume&quot;:[0,694000],&quot;date&quot;:[0,&quot;2024-07-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.46],&quot;low&quot;:[0,217.68],&quot;high&quot;:[0,228.44],&quot;close&quot;:[0,227.62],&quot;adj_close&quot;:[0,227.62],&quot;volume&quot;:[0,453000],&quot;date&quot;:[0,&quot;2024-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.23],&quot;low&quot;:[0,214.79],&quot;high&quot;:[0,219.76],&quot;close&quot;:[0,218.24],&quot;adj_close&quot;:[0,218.24],&quot;volume&quot;:[0,484300],&quot;date&quot;:[0,&quot;2024-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.46],&quot;low&quot;:[0,216.97],&quot;high&quot;:[0,226.51],&quot;close&quot;:[0,218.58],&quot;adj_close&quot;:[0,218.58],&quot;volume&quot;:[0,341400],&quot;date&quot;:[0,&quot;2024-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,226.55],&quot;low&quot;:[0,223.03],&quot;high&quot;:[0,231.39],&quot;close&quot;:[0,223.15],&quot;adj_close&quot;:[0,223.15],&quot;volume&quot;:[0,384800],&quot;date&quot;:[0,&quot;2024-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.27],&quot;low&quot;:[0,217.27],&quot;high&quot;:[0,228.53],&quot;close&quot;:[0,227.31],&quot;adj_close&quot;:[0,227.31],&quot;volume&quot;:[0,468700],&quot;date&quot;:[0,&quot;2024-07-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.54],&quot;low&quot;:[0,214.41],&quot;high&quot;:[0,220.42],&quot;close&quot;:[0,216.25],&quot;adj_close&quot;:[0,216.25],&quot;volume&quot;:[0,474200],&quot;date&quot;:[0,&quot;2024-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.17],&quot;low&quot;:[0,211.01],&quot;high&quot;:[0,217.27],&quot;close&quot;:[0,216.19],&quot;adj_close&quot;:[0,216.19],&quot;volume&quot;:[0,531800],&quot;date&quot;:[0,&quot;2024-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.45],&quot;low&quot;:[0,205.51],&quot;high&quot;:[0,212.51],&quot;close&quot;:[0,210.88],&quot;adj_close&quot;:[0,210.88],&quot;volume&quot;:[0,441500],&quot;date&quot;:[0,&quot;2024-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.99],&quot;low&quot;:[0,198.01],&quot;high&quot;:[0,203.85],&quot;close&quot;:[0,202.71],&quot;adj_close&quot;:[0,202.71],&quot;volume&quot;:[0,526100],&quot;date&quot;:[0,&quot;2024-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.46],&quot;low&quot;:[0,199.99],&quot;high&quot;:[0,203.59],&quot;close&quot;:[0,201.85],&quot;adj_close&quot;:[0,201.85],&quot;volume&quot;:[0,352400],&quot;date&quot;:[0,&quot;2024-07-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.53],&quot;low&quot;:[0,198.4],&quot;high&quot;:[0,204.01],&quot;close&quot;:[0,202.46],&quot;adj_close&quot;:[0,202.46],&quot;volume&quot;:[0,456200],&quot;date&quot;:[0,&quot;2024-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.42],&quot;low&quot;:[0,197.5],&quot;high&quot;:[0,201.92],&quot;close&quot;:[0,199.66],&quot;adj_close&quot;:[0,199.66],&quot;volume&quot;:[0,516600],&quot;date&quot;:[0,&quot;2024-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.75],&quot;low&quot;:[0,200.86],&quot;high&quot;:[0,204.37],&quot;close&quot;:[0,201.42],&quot;adj_close&quot;:[0,201.42],&quot;volume&quot;:[0,176500],&quot;date&quot;:[0,&quot;2024-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.1],&quot;low&quot;:[0,201.09],&quot;high&quot;:[0,204.1],&quot;close&quot;:[0,201.48],&quot;adj_close&quot;:[0,201.48],&quot;volume&quot;:[0,448000],&quot;date&quot;:[0,&quot;2024-07-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.47],&quot;low&quot;:[0,202.57],&quot;high&quot;:[0,211.9],&quot;close&quot;:[0,203.24],&quot;adj_close&quot;:[0,203.24],&quot;volume&quot;:[0,418300],&quot;date&quot;:[0,&quot;2024-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.92],&quot;low&quot;:[0,204.43],&quot;high&quot;:[0,209.7],&quot;close&quot;:[0,206.58],&quot;adj_close&quot;:[0,206.58],&quot;volume&quot;:[0,666800],&quot;date&quot;:[0,&quot;2024-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.41],&quot;low&quot;:[0,205.29],&quot;high&quot;:[0,207.75],&quot;close&quot;:[0,207.35],&quot;adj_close&quot;:[0,207.35],&quot;volume&quot;:[0,292400],&quot;date&quot;:[0,&quot;2024-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.88],&quot;low&quot;:[0,203.6],&quot;high&quot;:[0,206.97],&quot;close&quot;:[0,206.71],&quot;adj_close&quot;:[0,206.71],&quot;volume&quot;:[0,311900],&quot;date&quot;:[0,&quot;2024-06-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.16],&quot;low&quot;:[0,204],&quot;high&quot;:[0,210.31],&quot;close&quot;:[0,206.39],&quot;adj_close&quot;:[0,206.39],&quot;volume&quot;:[0,454400],&quot;date&quot;:[0,&quot;2024-06-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.01],&quot;low&quot;:[0,209.77],&quot;high&quot;:[0,213.63],&quot;close&quot;:[0,209.85],&quot;adj_close&quot;:[0,209.85],&quot;volume&quot;:[0,347600],&quot;date&quot;:[0,&quot;2024-06-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.33],&quot;low&quot;:[0,208.69],&quot;high&quot;:[0,212.3],&quot;close&quot;:[0,211.6],&quot;adj_close&quot;:[0,211.6],&quot;volume&quot;:[0,681800],&quot;date&quot;:[0,&quot;2024-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.13],&quot;low&quot;:[0,206.42],&quot;high&quot;:[0,210.46],&quot;close&quot;:[0,209.63],&quot;adj_close&quot;:[0,209.63],&quot;volume&quot;:[0,478400],&quot;date&quot;:[0,&quot;2024-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.95],&quot;low&quot;:[0,207.14],&quot;high&quot;:[0,211.49],&quot;close&quot;:[0,209.8],&quot;adj_close&quot;:[0,209.8],&quot;volume&quot;:[0,336100],&quot;date&quot;:[0,&quot;2024-06-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.23],&quot;low&quot;:[0,207.02],&quot;high&quot;:[0,209.06],&quot;close&quot;:[0,208.41],&quot;adj_close&quot;:[0,208.41],&quot;volume&quot;:[0,396600],&quot;date&quot;:[0,&quot;2024-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.1],&quot;low&quot;:[0,206.31],&quot;high&quot;:[0,211.1],&quot;close&quot;:[0,209.47],&quot;adj_close&quot;:[0,209.47],&quot;volume&quot;:[0,407100],&quot;date&quot;:[0,&quot;2024-06-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.89],&quot;low&quot;:[0,210.29],&quot;high&quot;:[0,214.28],&quot;close&quot;:[0,212.44],&quot;adj_close&quot;:[0,212.44],&quot;volume&quot;:[0,337000],&quot;date&quot;:[0,&quot;2024-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.88],&quot;low&quot;:[0,213.17],&quot;high&quot;:[0,217.19],&quot;close&quot;:[0,213.84],&quot;adj_close&quot;:[0,213.84],&quot;volume&quot;:[0,390300],&quot;date&quot;:[0,&quot;2024-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.77],&quot;low&quot;:[0,209.34],&quot;high&quot;:[0,214.39],&quot;close&quot;:[0,210.43],&quot;adj_close&quot;:[0,210.43],&quot;volume&quot;:[0,499100],&quot;date&quot;:[0,&quot;2024-06-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.95],&quot;low&quot;:[0,210.98],&quot;high&quot;:[0,215.61],&quot;close&quot;:[0,214.51],&quot;adj_close&quot;:[0,214.51],&quot;volume&quot;:[0,594000],&quot;date&quot;:[0,&quot;2024-06-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.21],&quot;low&quot;:[0,214.69],&quot;high&quot;:[0,219.73],&quot;close&quot;:[0,214.79],&quot;adj_close&quot;:[0,214.79],&quot;volume&quot;:[0,464600],&quot;date&quot;:[0,&quot;2024-06-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.62],&quot;low&quot;:[0,215.01],&quot;high&quot;:[0,222.77],&quot;close&quot;:[0,221.62],&quot;adj_close&quot;:[0,221.62],&quot;volume&quot;:[0,679200],&quot;date&quot;:[0,&quot;2024-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.67],&quot;low&quot;:[0,208.76],&quot;high&quot;:[0,216.51],&quot;close&quot;:[0,216.12],&quot;adj_close&quot;:[0,216.12],&quot;volume&quot;:[0,809800],&quot;date&quot;:[0,&quot;2024-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.39],&quot;low&quot;:[0,204.33],&quot;high&quot;:[0,210.25],&quot;close&quot;:[0,210.23],&quot;adj_close&quot;:[0,210.23],&quot;volume&quot;:[0,602100],&quot;date&quot;:[0,&quot;2024-06-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.65],&quot;low&quot;:[0,204.95],&quot;high&quot;:[0,210.06],&quot;close&quot;:[0,207.93],&quot;adj_close&quot;:[0,207.93],&quot;volume&quot;:[0,742100],&quot;date&quot;:[0,&quot;2024-06-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.9],&quot;low&quot;:[0,206.39],&quot;high&quot;:[0,211.69],&quot;close&quot;:[0,208.44],&quot;adj_close&quot;:[0,208.44],&quot;volume&quot;:[0,762300],&quot;date&quot;:[0,&quot;2024-05-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.14],&quot;low&quot;:[0,208.27],&quot;high&quot;:[0,212.31],&quot;close&quot;:[0,209.72],&quot;adj_close&quot;:[0,209.72],&quot;volume&quot;:[0,469100],&quot;date&quot;:[0,&quot;2024-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.83],&quot;low&quot;:[0,209.73],&quot;high&quot;:[0,212.87],&quot;close&quot;:[0,211.48],&quot;adj_close&quot;:[0,211.48],&quot;volume&quot;:[0,362900],&quot;date&quot;:[0,&quot;2024-05-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.8],&quot;low&quot;:[0,212.32],&quot;high&quot;:[0,218.64],&quot;close&quot;:[0,214.51],&quot;adj_close&quot;:[0,214.51],&quot;volume&quot;:[0,534400],&quot;date&quot;:[0,&quot;2024-05-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.89],&quot;low&quot;:[0,215.68],&quot;high&quot;:[0,217.89],&quot;close&quot;:[0,217.21],&quot;adj_close&quot;:[0,217.21],&quot;volume&quot;:[0,312600],&quot;date&quot;:[0,&quot;2024-05-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.29],&quot;low&quot;:[0,215.68],&quot;high&quot;:[0,220.29],&quot;close&quot;:[0,217.55],&quot;adj_close&quot;:[0,217.55],&quot;volume&quot;:[0,340000],&quot;date&quot;:[0,&quot;2024-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.98],&quot;low&quot;:[0,218.38],&quot;high&quot;:[0,222.11],&quot;close&quot;:[0,219],&quot;adj_close&quot;:[0,219],&quot;volume&quot;:[0,360300],&quot;date&quot;:[0,&quot;2024-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.84],&quot;low&quot;:[0,219.78],&quot;high&quot;:[0,223.5],&quot;close&quot;:[0,221.48],&quot;adj_close&quot;:[0,221.48],&quot;volume&quot;:[0,375300],&quot;date&quot;:[0,&quot;2024-05-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.37],&quot;low&quot;:[0,218.97],&quot;high&quot;:[0,223.18],&quot;close&quot;:[0,223.06],&quot;adj_close&quot;:[0,223.06],&quot;volume&quot;:[0,473700],&quot;date&quot;:[0,&quot;2024-05-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.29],&quot;low&quot;:[0,220.37],&quot;high&quot;:[0,225.29],&quot;close&quot;:[0,221.61],&quot;adj_close&quot;:[0,221.61],&quot;volume&quot;:[0,927600],&quot;date&quot;:[0,&quot;2024-05-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.83],&quot;low&quot;:[0,220.44],&quot;high&quot;:[0,230.83],&quot;close&quot;:[0,224.75],&quot;adj_close&quot;:[0,224.75],&quot;volume&quot;:[0,1301400],&quot;date&quot;:[0,&quot;2024-05-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.07],&quot;low&quot;:[0,232.56],&quot;high&quot;:[0,238.22],&quot;close&quot;:[0,232.56],&quot;adj_close&quot;:[0,232.56],&quot;volume&quot;:[0,529500],&quot;date&quot;:[0,&quot;2024-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.31],&quot;low&quot;:[0,227.51],&quot;high&quot;:[0,233.17],&quot;close&quot;:[0,232.82],&quot;adj_close&quot;:[0,232.82],&quot;volume&quot;:[0,502300],&quot;date&quot;:[0,&quot;2024-05-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.06],&quot;low&quot;:[0,225.87],&quot;high&quot;:[0,229],&quot;close&quot;:[0,228.41],&quot;adj_close&quot;:[0,228.41],&quot;volume&quot;:[0,447300],&quot;date&quot;:[0,&quot;2024-05-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.26],&quot;low&quot;:[0,223.78],&quot;high&quot;:[0,230.9],&quot;close&quot;:[0,228.12],&quot;adj_close&quot;:[0,228.12],&quot;volume&quot;:[0,842500],&quot;date&quot;:[0,&quot;2024-05-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236],&quot;low&quot;:[0,226],&quot;high&quot;:[0,238.91],&quot;close&quot;:[0,230.09],&quot;adj_close&quot;:[0,230.09],&quot;volume&quot;:[0,1004400],&quot;date&quot;:[0,&quot;2024-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,235.28],&quot;low&quot;:[0,233],&quot;high&quot;:[0,236.88],&quot;close&quot;:[0,235.29],&quot;adj_close&quot;:[0,235.29],&quot;volume&quot;:[0,610300],&quot;date&quot;:[0,&quot;2024-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.9],&quot;low&quot;:[0,235.39],&quot;high&quot;:[0,238.23],&quot;close&quot;:[0,236.3],&quot;adj_close&quot;:[0,236.3],&quot;volume&quot;:[0,473900],&quot;date&quot;:[0,&quot;2024-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,235.6],&quot;low&quot;:[0,232.72],&quot;high&quot;:[0,235.89],&quot;close&quot;:[0,235.27],&quot;adj_close&quot;:[0,235.27],&quot;volume&quot;:[0,427400],&quot;date&quot;:[0,&quot;2024-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.61],&quot;low&quot;:[0,232.38],&quot;high&quot;:[0,238.38],&quot;close&quot;:[0,233.47],&quot;adj_close&quot;:[0,233.47],&quot;volume&quot;:[0,466200],&quot;date&quot;:[0,&quot;2024-05-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.85],&quot;low&quot;:[0,225.74],&quot;high&quot;:[0,233.85],&quot;close&quot;:[0,229.89],&quot;adj_close&quot;:[0,229.89],&quot;volume&quot;:[0,409200],&quot;date&quot;:[0,&quot;2024-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,229.8],&quot;low&quot;:[0,226.44],&quot;high&quot;:[0,237.62],&quot;close&quot;:[0,232.69],&quot;adj_close&quot;:[0,232.69],&quot;volume&quot;:[0,534500],&quot;date&quot;:[0,&quot;2024-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.31],&quot;low&quot;:[0,225.58],&quot;high&quot;:[0,232.18],&quot;close&quot;:[0,229],&quot;adj_close&quot;:[0,229],&quot;volume&quot;:[0,512300],&quot;date&quot;:[0,&quot;2024-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.88],&quot;low&quot;:[0,230.31],&quot;high&quot;:[0,233.28],&quot;close&quot;:[0,232.1],&quot;adj_close&quot;:[0,232.1],&quot;volume&quot;:[0,323100],&quot;date&quot;:[0,&quot;2024-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.39],&quot;low&quot;:[0,227.39],&quot;high&quot;:[0,230.86],&quot;close&quot;:[0,229.03],&quot;adj_close&quot;:[0,229.03],&quot;volume&quot;:[0,322100],&quot;date&quot;:[0,&quot;2024-04-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.31],&quot;low&quot;:[0,225.97],&quot;high&quot;:[0,237.31],&quot;close&quot;:[0,227.81],&quot;adj_close&quot;:[0,227.81],&quot;volume&quot;:[0,762900],&quot;date&quot;:[0,&quot;2024-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.28],&quot;low&quot;:[0,237.44],&quot;high&quot;:[0,244.56],&quot;close&quot;:[0,239.43],&quot;adj_close&quot;:[0,239.43],&quot;volume&quot;:[0,705100],&quot;date&quot;:[0,&quot;2024-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.83],&quot;low&quot;:[0,236.22],&quot;high&quot;:[0,242.91],&quot;close&quot;:[0,240.13],&quot;adj_close&quot;:[0,240.13],&quot;volume&quot;:[0,611900],&quot;date&quot;:[0,&quot;2024-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.95],&quot;low&quot;:[0,225.79],&quot;high&quot;:[0,232.67],&quot;close&quot;:[0,232.56],&quot;adj_close&quot;:[0,232.56],&quot;volume&quot;:[0,544700],&quot;date&quot;:[0,&quot;2024-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.14],&quot;low&quot;:[0,225.65],&quot;high&quot;:[0,230.34],&quot;close&quot;:[0,226.78],&quot;adj_close&quot;:[0,226.78],&quot;volume&quot;:[0,409100],&quot;date&quot;:[0,&quot;2024-04-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.02],&quot;low&quot;:[0,223.49],&quot;high&quot;:[0,233.72],&quot;close&quot;:[0,227.55],&quot;adj_close&quot;:[0,227.55],&quot;volume&quot;:[0,710200],&quot;date&quot;:[0,&quot;2024-04-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.4],&quot;low&quot;:[0,229.85],&quot;high&quot;:[0,234.4],&quot;close&quot;:[0,230.09],&quot;adj_close&quot;:[0,230.09],&quot;volume&quot;:[0,499800],&quot;date&quot;:[0,&quot;2024-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,235.92],&quot;low&quot;:[0,231.4],&quot;high&quot;:[0,235.92],&quot;close&quot;:[0,232.34],&quot;adj_close&quot;:[0,232.34],&quot;volume&quot;:[0,336000],&quot;date&quot;:[0,&quot;2024-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.32],&quot;low&quot;:[0,234.17],&quot;high&quot;:[0,244.41],&quot;close&quot;:[0,235.93],&quot;adj_close&quot;:[0,235.93],&quot;volume&quot;:[0,462300],&quot;date&quot;:[0,&quot;2024-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.07],&quot;low&quot;:[0,239.66],&quot;high&quot;:[0,246.57],&quot;close&quot;:[0,241.34],&quot;adj_close&quot;:[0,241.34],&quot;volume&quot;:[0,389700],&quot;date&quot;:[0,&quot;2024-04-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,249.3],&quot;low&quot;:[0,246.24],&quot;high&quot;:[0,250.72],&quot;close&quot;:[0,246.42],&quot;adj_close&quot;:[0,246.42],&quot;volume&quot;:[0,320900],&quot;date&quot;:[0,&quot;2024-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,250.17],&quot;low&quot;:[0,246.38],&quot;high&quot;:[0,251.31],&quot;close&quot;:[0,247.49],&quot;adj_close&quot;:[0,247.49],&quot;volume&quot;:[0,486700],&quot;date&quot;:[0,&quot;2024-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,257.28],&quot;low&quot;:[0,256.04],&quot;high&quot;:[0,258.56],&quot;close&quot;:[0,257.15],&quot;adj_close&quot;:[0,257.15],&quot;volume&quot;:[0,328400],&quot;date&quot;:[0,&quot;2024-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,253.94],&quot;low&quot;:[0,253.01],&quot;high&quot;:[0,257.52],&quot;close&quot;:[0,254.92],&quot;adj_close&quot;:[0,254.92],&quot;volume&quot;:[0,442600],&quot;date&quot;:[0,&quot;2024-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,251.28],&quot;low&quot;:[0,249.36],&quot;high&quot;:[0,256.13],&quot;close&quot;:[0,253.1],&quot;adj_close&quot;:[0,253.1],&quot;volume&quot;:[0,529900],&quot;date&quot;:[0,&quot;2024-04-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,261.95],&quot;low&quot;:[0,250.13],&quot;high&quot;:[0,264.71],&quot;close&quot;:[0,250.66],&quot;adj_close&quot;:[0,250.66],&quot;volume&quot;:[0,687300],&quot;date&quot;:[0,&quot;2024-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,261.1],&quot;low&quot;:[0,258.17],&quot;high&quot;:[0,261.55],&quot;close&quot;:[0,259.31],&quot;adj_close&quot;:[0,259.31],&quot;volume&quot;:[0,606400],&quot;date&quot;:[0,&quot;2024-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,267.24],&quot;low&quot;:[0,258.88],&quot;high&quot;:[0,267.83],&quot;close&quot;:[0,261.82],&quot;adj_close&quot;:[0,261.82],&quot;volume&quot;:[0,553600],&quot;date&quot;:[0,&quot;2024-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,271.12],&quot;low&quot;:[0,267.83],&quot;high&quot;:[0,273.32],&quot;close&quot;:[0,268.73],&quot;adj_close&quot;:[0,268.73],&quot;volume&quot;:[0,337500],&quot;date&quot;:[0,&quot;2024-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,269.59],&quot;low&quot;:[0,267.23],&quot;high&quot;:[0,272.19],&quot;close&quot;:[0,270.95],&quot;adj_close&quot;:[0,270.95],&quot;volume&quot;:[0,497500],&quot;date&quot;:[0,&quot;2024-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,268.79],&quot;low&quot;:[0,266.06],&quot;high&quot;:[0,269.95],&quot;close&quot;:[0,269.37],&quot;adj_close&quot;:[0,269.37],&quot;volume&quot;:[0,288900],&quot;date&quot;:[0,&quot;2024-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,265.64],&quot;low&quot;:[0,263.35],&quot;high&quot;:[0,267.29],&quot;close&quot;:[0,265.44],&quot;adj_close&quot;:[0,265.44],&quot;volume&quot;:[0,314800],&quot;date&quot;:[0,&quot;2024-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,273.57],&quot;low&quot;:[0,265.16],&quot;high&quot;:[0,273.57],&quot;close&quot;:[0,265.61],&quot;adj_close&quot;:[0,265.61],&quot;volume&quot;:[0,381000],&quot;date&quot;:[0,&quot;2024-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,273.69],&quot;low&quot;:[0,268.23],&quot;high&quot;:[0,274.77],&quot;close&quot;:[0,272.57],&quot;adj_close&quot;:[0,272.57],&quot;volume&quot;:[0,377600],&quot;date&quot;:[0,&quot;2024-03-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,270],&quot;low&quot;:[0,269.96],&quot;high&quot;:[0,274.62],&quot;close&quot;:[0,273.43],&quot;adj_close&quot;:[0,273.43],&quot;volume&quot;:[0,440900],&quot;date&quot;:[0,&quot;2024-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,266.33],&quot;low&quot;:[0,262.62],&quot;high&quot;:[0,269],&quot;close&quot;:[0,268.17],&quot;adj_close&quot;:[0,268.17],&quot;volume&quot;:[0,379800],&quot;date&quot;:[0,&quot;2024-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,261.37],&quot;low&quot;:[0,261.37],&quot;high&quot;:[0,266.61],&quot;close&quot;:[0,266.51],&quot;adj_close&quot;:[0,266.51],&quot;volume&quot;:[0,551700],&quot;date&quot;:[0,&quot;2024-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,260.91],&quot;low&quot;:[0,258.88],&quot;high&quot;:[0,266],&quot;close&quot;:[0,262.13],&quot;adj_close&quot;:[0,262.13],&quot;volume&quot;:[0,379800],&quot;date&quot;:[0,&quot;2024-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,255.6],&quot;low&quot;:[0,255.04],&quot;high&quot;:[0,261.58],&quot;close&quot;:[0,258.97],&quot;adj_close&quot;:[0,258.97],&quot;volume&quot;:[0,835200],&quot;date&quot;:[0,&quot;2024-03-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,261.18],&quot;low&quot;:[0,256.83],&quot;high&quot;:[0,264.86],&quot;close&quot;:[0,260.5],&quot;adj_close&quot;:[0,260.5],&quot;volume&quot;:[0,404600],&quot;date&quot;:[0,&quot;2024-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,265.17],&quot;low&quot;:[0,259.36],&quot;high&quot;:[0,267.2],&quot;close&quot;:[0,261.18],&quot;adj_close&quot;:[0,261.18],&quot;volume&quot;:[0,577600],&quot;date&quot;:[0,&quot;2024-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,262.79],&quot;low&quot;:[0,261.17],&quot;high&quot;:[0,268.21],&quot;close&quot;:[0,264.12],&quot;adj_close&quot;:[0,264.12],&quot;volume&quot;:[0,503400],&quot;date&quot;:[0,&quot;2024-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,266.98],&quot;low&quot;:[0,262.25],&quot;high&quot;:[0,267.6],&quot;close&quot;:[0,263.09],&quot;adj_close&quot;:[0,263.09],&quot;volume&quot;:[0,474500],&quot;date&quot;:[0,&quot;2024-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,271.31],&quot;low&quot;:[0,265.41],&quot;high&quot;:[0,275],&quot;close&quot;:[0,266.97],&quot;adj_close&quot;:[0,266.97],&quot;volume&quot;:[0,532300],&quot;date&quot;:[0,&quot;2024-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,266.8],&quot;low&quot;:[0,264.52],&quot;high&quot;:[0,271.54],&quot;close&quot;:[0,270.27],&quot;adj_close&quot;:[0,270.27],&quot;volume&quot;:[0,368400],&quot;date&quot;:[0,&quot;2024-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,262.97],&quot;low&quot;:[0,262.97],&quot;high&quot;:[0,269.1],&quot;close&quot;:[0,263.44],&quot;adj_close&quot;:[0,263.44],&quot;volume&quot;:[0,522500],&quot;date&quot;:[0,&quot;2024-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,256.27],&quot;low&quot;:[0,256.11],&quot;high&quot;:[0,262.12],&quot;close&quot;:[0,261.27],&quot;adj_close&quot;:[0,261.27],&quot;volume&quot;:[0,499900],&quot;date&quot;:[0,&quot;2024-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,262.72],&quot;low&quot;:[0,258.79],&quot;high&quot;:[0,264.81],&quot;close&quot;:[0,258.92],&quot;adj_close&quot;:[0,258.92],&quot;volume&quot;:[0,400300],&quot;date&quot;:[0,&quot;2024-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,254.19],&quot;low&quot;:[0,250.73],&quot;high&quot;:[0,265.8],&quot;close&quot;:[0,264.38],&quot;adj_close&quot;:[0,264.38],&quot;volume&quot;:[0,834600],&quot;date&quot;:[0,&quot;2024-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,257.77],&quot;low&quot;:[0,252.9],&quot;high&quot;:[0,259.69],&quot;close&quot;:[0,254.19],&quot;adj_close&quot;:[0,254.19],&quot;volume&quot;:[0,647200],&quot;date&quot;:[0,&quot;2024-02-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,252.19],&quot;low&quot;:[0,251.73],&quot;high&quot;:[0,260.04],&quot;close&quot;:[0,256.73],&quot;adj_close&quot;:[0,256.73],&quot;volume&quot;:[0,745200],&quot;date&quot;:[0,&quot;2024-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,250.55],&quot;low&quot;:[0,249.04],&quot;high&quot;:[0,253.6],&quot;close&quot;:[0,252.95],&quot;adj_close&quot;:[0,252.95],&quot;volume&quot;:[0,483200],&quot;date&quot;:[0,&quot;2024-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.17],&quot;low&quot;:[0,245.55],&quot;high&quot;:[0,250.98],&quot;close&quot;:[0,249.56],&quot;adj_close&quot;:[0,249.56],&quot;volume&quot;:[0,573100],&quot;date&quot;:[0,&quot;2024-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.83],&quot;low&quot;:[0,247.02],&quot;high&quot;:[0,250.19],&quot;close&quot;:[0,247.71],&quot;adj_close&quot;:[0,247.71],&quot;volume&quot;:[0,364800],&quot;date&quot;:[0,&quot;2024-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.12],&quot;low&quot;:[0,242.12],&quot;high&quot;:[0,251.99],&quot;close&quot;:[0,246.9],&quot;adj_close&quot;:[0,246.9],&quot;volume&quot;:[0,897900],&quot;date&quot;:[0,&quot;2024-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.43],&quot;low&quot;:[0,235.28],&quot;high&quot;:[0,241.28],&quot;close&quot;:[0,241.1],&quot;adj_close&quot;:[0,241.1],&quot;volume&quot;:[0,378900],&quot;date&quot;:[0,&quot;2024-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.86],&quot;low&quot;:[0,235.75],&quot;high&quot;:[0,243.94],&quot;close&quot;:[0,238.94],&quot;adj_close&quot;:[0,238.94],&quot;volume&quot;:[0,788800],&quot;date&quot;:[0,&quot;2024-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.21],&quot;low&quot;:[0,243.13],&quot;high&quot;:[0,248.67],&quot;close&quot;:[0,244.96],&quot;adj_close&quot;:[0,244.96],&quot;volume&quot;:[0,593500],&quot;date&quot;:[0,&quot;2024-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.08],&quot;low&quot;:[0,236.39],&quot;high&quot;:[0,245.97],&quot;close&quot;:[0,245.4],&quot;adj_close&quot;:[0,245.4],&quot;volume&quot;:[0,1035100],&quot;date&quot;:[0,&quot;2024-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,226.85],&quot;low&quot;:[0,225],&quot;high&quot;:[0,245.41],&quot;close&quot;:[0,245.12],&quot;adj_close&quot;:[0,245.12],&quot;volume&quot;:[0,1655200],&quot;date&quot;:[0,&quot;2024-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.85],&quot;low&quot;:[0,216.5],&quot;high&quot;:[0,224.87],&quot;close&quot;:[0,220.24],&quot;adj_close&quot;:[0,220.24],&quot;volume&quot;:[0,910900],&quot;date&quot;:[0,&quot;2024-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.35],&quot;low&quot;:[0,220.03],&quot;high&quot;:[0,227.67],&quot;close&quot;:[0,225.78],&quot;adj_close&quot;:[0,225.78],&quot;volume&quot;:[0,663700],&quot;date&quot;:[0,&quot;2024-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219],&quot;low&quot;:[0,217.13],&quot;high&quot;:[0,224.61],&quot;close&quot;:[0,222.22],&quot;adj_close&quot;:[0,222.22],&quot;volume&quot;:[0,527700],&quot;date&quot;:[0,&quot;2024-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.54],&quot;low&quot;:[0,216.44],&quot;high&quot;:[0,220.59],&quot;close&quot;:[0,218.77],&quot;adj_close&quot;:[0,218.77],&quot;volume&quot;:[0,474100],&quot;date&quot;:[0,&quot;2024-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.81],&quot;low&quot;:[0,217.89],&quot;high&quot;:[0,220.81],&quot;close&quot;:[0,218.58],&quot;adj_close&quot;:[0,218.58],&quot;volume&quot;:[0,300400],&quot;date&quot;:[0,&quot;2024-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.58],&quot;low&quot;:[0,217.36],&quot;high&quot;:[0,221.18],&quot;close&quot;:[0,220.5],&quot;adj_close&quot;:[0,220.5],&quot;volume&quot;:[0,324900],&quot;date&quot;:[0,&quot;2024-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.77],&quot;low&quot;:[0,215.4],&quot;high&quot;:[0,219.82],&quot;close&quot;:[0,217.59],&quot;adj_close&quot;:[0,217.59],&quot;volume&quot;:[0,311200],&quot;date&quot;:[0,&quot;2024-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.23],&quot;low&quot;:[0,215.06],&quot;high&quot;:[0,219.63],&quot;close&quot;:[0,218.17],&quot;adj_close&quot;:[0,218.17],&quot;volume&quot;:[0,426000],&quot;date&quot;:[0,&quot;2024-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.21],&quot;low&quot;:[0,212.52],&quot;high&quot;:[0,220.33],&quot;close&quot;:[0,219.54],&quot;adj_close&quot;:[0,219.54],&quot;volume&quot;:[0,390900],&quot;date&quot;:[0,&quot;2024-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.22],&quot;low&quot;:[0,215.76],&quot;high&quot;:[0,224.22],&quot;close&quot;:[0,216.28],&quot;adj_close&quot;:[0,216.28],&quot;volume&quot;:[0,706100],&quot;date&quot;:[0,&quot;2024-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.11],&quot;low&quot;:[0,223.6],&quot;high&quot;:[0,228.52],&quot;close&quot;:[0,223.96],&quot;adj_close&quot;:[0,223.96],&quot;volume&quot;:[0,506200],&quot;date&quot;:[0,&quot;2024-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.4],&quot;low&quot;:[0,218.43],&quot;high&quot;:[0,225.16],&quot;close&quot;:[0,224.56],&quot;adj_close&quot;:[0,224.56],&quot;volume&quot;:[0,571600],&quot;date&quot;:[0,&quot;2024-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.35],&quot;low&quot;:[0,216.35],&quot;high&quot;:[0,224.03],&quot;close&quot;:[0,220.28],&quot;adj_close&quot;:[0,220.28],&quot;volume&quot;:[0,924500],&quot;date&quot;:[0,&quot;2024-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.72],&quot;low&quot;:[0,211.23],&quot;high&quot;:[0,216.8],&quot;close&quot;:[0,213.03],&quot;adj_close&quot;:[0,213.03],&quot;volume&quot;:[0,244100],&quot;date&quot;:[0,&quot;2024-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.05],&quot;low&quot;:[0,211.26],&quot;high&quot;:[0,216.05],&quot;close&quot;:[0,213.11],&quot;adj_close&quot;:[0,213.11],&quot;volume&quot;:[0,312900],&quot;date&quot;:[0,&quot;2024-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.98],&quot;low&quot;:[0,211.48],&quot;high&quot;:[0,216.98],&quot;close&quot;:[0,214.05],&quot;adj_close&quot;:[0,214.05],&quot;volume&quot;:[0,392000],&quot;date&quot;:[0,&quot;2024-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.78],&quot;low&quot;:[0,212.27],&quot;high&quot;:[0,216.54],&quot;close&quot;:[0,215.82],&quot;adj_close&quot;:[0,215.82],&quot;volume&quot;:[0,501700],&quot;date&quot;:[0,&quot;2024-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.62],&quot;low&quot;:[0,205.02],&quot;high&quot;:[0,212.26],&quot;close&quot;:[0,212.03],&quot;adj_close&quot;:[0,212.03],&quot;volume&quot;:[0,1047500],&quot;date&quot;:[0,&quot;2024-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.32],&quot;low&quot;:[0,201.27],&quot;high&quot;:[0,206.4],&quot;close&quot;:[0,206.11],&quot;adj_close&quot;:[0,206.11],&quot;volume&quot;:[0,342200],&quot;date&quot;:[0,&quot;2024-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.35],&quot;low&quot;:[0,201.01],&quot;high&quot;:[0,206.97],&quot;close&quot;:[0,203.52],&quot;adj_close&quot;:[0,203.52],&quot;volume&quot;:[0,489000],&quot;date&quot;:[0,&quot;2024-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.15],&quot;low&quot;:[0,205.01],&quot;high&quot;:[0,208.51],&quot;close&quot;:[0,206.43],&quot;adj_close&quot;:[0,206.43],&quot;volume&quot;:[0,653200],&quot;date&quot;:[0,&quot;2024-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.82],&quot;low&quot;:[0,211.35],&quot;high&quot;:[0,216.23],&quot;close&quot;:[0,211.49],&quot;adj_close&quot;:[0,211.49],&quot;volume&quot;:[0,351300],&quot;date&quot;:[0,&quot;2024-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.07],&quot;low&quot;:[0,209.87],&quot;high&quot;:[0,215.58],&quot;close&quot;:[0,213.46],&quot;adj_close&quot;:[0,213.46],&quot;volume&quot;:[0,676500],&quot;date&quot;:[0,&quot;2024-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.34],&quot;low&quot;:[0,205.07],&quot;high&quot;:[0,215.34],&quot;close&quot;:[0,213.14],&quot;adj_close&quot;:[0,213.14],&quot;volume&quot;:[0,1096300],&quot;date&quot;:[0,&quot;2024-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.84],&quot;low&quot;:[0,209.02],&quot;high&quot;:[0,230.08],&quot;close&quot;:[0,215.19],&quot;adj_close&quot;:[0,215.19],&quot;volume&quot;:[0,992800],&quot;date&quot;:[0,&quot;2024-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.69],&quot;low&quot;:[0,220.18],&quot;high&quot;:[0,227.47],&quot;close&quot;:[0,226.93],&quot;adj_close&quot;:[0,226.93],&quot;volume&quot;:[0,870300],&quot;date&quot;:[0,&quot;2024-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.08],&quot;low&quot;:[0,221.08],&quot;high&quot;:[0,226.69],&quot;close&quot;:[0,223.89],&quot;adj_close&quot;:[0,223.89],&quot;volume&quot;:[0,309200],&quot;date&quot;:[0,&quot;2024-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.8],&quot;low&quot;:[0,222.24],&quot;high&quot;:[0,224.97],&quot;close&quot;:[0,223.35],&quot;adj_close&quot;:[0,223.35],&quot;volume&quot;:[0,475900],&quot;date&quot;:[0,&quot;2024-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.82],&quot;low&quot;:[0,221.85],&quot;high&quot;:[0,231.3],&quot;close&quot;:[0,224.02],&quot;adj_close&quot;:[0,224.02],&quot;volume&quot;:[0,532800],&quot;date&quot;:[0,&quot;2024-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.56],&quot;low&quot;:[0,232.83],&quot;high&quot;:[0,237.21],&quot;close&quot;:[0,234.25],&quot;adj_close&quot;:[0,234.25],&quot;volume&quot;:[0,550600],&quot;date&quot;:[0,&quot;2024-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.11],&quot;low&quot;:[0,235.26],&quot;high&quot;:[0,238.49],&quot;close&quot;:[0,236.4],&quot;adj_close&quot;:[0,236.4],&quot;volume&quot;:[0,226500],&quot;date&quot;:[0,&quot;2023-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.16],&quot;low&quot;:[0,238.04],&quot;high&quot;:[0,239.84],&quot;close&quot;:[0,238.78],&quot;adj_close&quot;:[0,238.78],&quot;volume&quot;:[0,329400],&quot;date&quot;:[0,&quot;2023-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,238.45],&quot;low&quot;:[0,237.11],&quot;high&quot;:[0,239.76],&quot;close&quot;:[0,238.84],&quot;adj_close&quot;:[0,238.84],&quot;volume&quot;:[0,268700],&quot;date&quot;:[0,&quot;2023-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.75],&quot;low&quot;:[0,235.1],&quot;high&quot;:[0,239.64],&quot;close&quot;:[0,238.17],&quot;adj_close&quot;:[0,238.17],&quot;volume&quot;:[0,270200],&quot;date&quot;:[0,&quot;2023-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.2],&quot;low&quot;:[0,234.66],&quot;high&quot;:[0,238.48],&quot;close&quot;:[0,236.23],&quot;adj_close&quot;:[0,236.23],&quot;volume&quot;:[0,263100],&quot;date&quot;:[0,&quot;2023-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.46],&quot;low&quot;:[0,232.33],&quot;high&quot;:[0,236],&quot;close&quot;:[0,235.72],&quot;adj_close&quot;:[0,235.72],&quot;volume&quot;:[0,369200],&quot;date&quot;:[0,&quot;2023-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.8],&quot;low&quot;:[0,231.31],&quot;high&quot;:[0,239.2],&quot;close&quot;:[0,231.62],&quot;adj_close&quot;:[0,231.62],&quot;volume&quot;:[0,436000],&quot;date&quot;:[0,&quot;2023-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.15],&quot;low&quot;:[0,229.14],&quot;high&quot;:[0,236],&quot;close&quot;:[0,235.65],&quot;adj_close&quot;:[0,235.65],&quot;volume&quot;:[0,510500],&quot;date&quot;:[0,&quot;2023-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,232.74],&quot;low&quot;:[0,227.22],&quot;high&quot;:[0,233.81],&quot;close&quot;:[0,228.09],&quot;adj_close&quot;:[0,228.09],&quot;volume&quot;:[0,561200],&quot;date&quot;:[0,&quot;2023-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,229.3],&quot;low&quot;:[0,226.14],&quot;high&quot;:[0,230.97],&quot;close&quot;:[0,230.81],&quot;adj_close&quot;:[0,230.81],&quot;volume&quot;:[0,926100],&quot;date&quot;:[0,&quot;2023-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.5],&quot;low&quot;:[0,220.09],&quot;high&quot;:[0,231.79],&quot;close&quot;:[0,229.26],&quot;adj_close&quot;:[0,229.26],&quot;volume&quot;:[0,1071500],&quot;date&quot;:[0,&quot;2023-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.88],&quot;low&quot;:[0,208.88],&quot;high&quot;:[0,218.46],&quot;close&quot;:[0,217.98],&quot;adj_close&quot;:[0,217.98],&quot;volume&quot;:[0,400600],&quot;date&quot;:[0,&quot;2023-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.17],&quot;low&quot;:[0,204.66],&quot;high&quot;:[0,210.96],&quot;close&quot;:[0,210.73],&quot;adj_close&quot;:[0,210.73],&quot;volume&quot;:[0,582900],&quot;date&quot;:[0,&quot;2023-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205],&quot;low&quot;:[0,204.74],&quot;high&quot;:[0,208.28],&quot;close&quot;:[0,206.5],&quot;adj_close&quot;:[0,206.5],&quot;volume&quot;:[0,458100],&quot;date&quot;:[0,&quot;2023-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.39],&quot;low&quot;:[0,201.49],&quot;high&quot;:[0,204.95],&quot;close&quot;:[0,204.46],&quot;adj_close&quot;:[0,204.46],&quot;volume&quot;:[0,507700],&quot;date&quot;:[0,&quot;2023-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.3],&quot;low&quot;:[0,200.08],&quot;high&quot;:[0,203.6],&quot;close&quot;:[0,202.77],&quot;adj_close&quot;:[0,202.77],&quot;volume&quot;:[0,433800],&quot;date&quot;:[0,&quot;2023-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.51],&quot;low&quot;:[0,199.55],&quot;high&quot;:[0,202.76],&quot;close&quot;:[0,200.68],&quot;adj_close&quot;:[0,200.68],&quot;volume&quot;:[0,298100],&quot;date&quot;:[0,&quot;2023-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.28],&quot;low&quot;:[0,196],&quot;high&quot;:[0,199.28],&quot;close&quot;:[0,198.34],&quot;adj_close&quot;:[0,198.34],&quot;volume&quot;:[0,330100],&quot;date&quot;:[0,&quot;2023-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.98],&quot;low&quot;:[0,199.57],&quot;high&quot;:[0,202.69],&quot;close&quot;:[0,200.61],&quot;adj_close&quot;:[0,200.61],&quot;volume&quot;:[0,400100],&quot;date&quot;:[0,&quot;2023-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.37],&quot;low&quot;:[0,195.76],&quot;high&quot;:[0,201.82],&quot;close&quot;:[0,201.68],&quot;adj_close&quot;:[0,201.68],&quot;volume&quot;:[0,321200],&quot;date&quot;:[0,&quot;2023-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.41],&quot;low&quot;:[0,194.67],&quot;high&quot;:[0,199.05],&quot;close&quot;:[0,197.08],&quot;adj_close&quot;:[0,197.08],&quot;volume&quot;:[0,409000],&quot;date&quot;:[0,&quot;2023-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.27],&quot;low&quot;:[0,195.95],&quot;high&quot;:[0,198.31],&quot;close&quot;:[0,197.1],&quot;adj_close&quot;:[0,197.1],&quot;volume&quot;:[0,468800],&quot;date&quot;:[0,&quot;2023-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.19],&quot;low&quot;:[0,191.8],&quot;high&quot;:[0,197.17],&quot;close&quot;:[0,195.22],&quot;adj_close&quot;:[0,195.22],&quot;volume&quot;:[0,413400],&quot;date&quot;:[0,&quot;2023-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.06],&quot;low&quot;:[0,194.34],&quot;high&quot;:[0,197.87],&quot;close&quot;:[0,194.7],&quot;adj_close&quot;:[0,194.7],&quot;volume&quot;:[0,414500],&quot;date&quot;:[0,&quot;2023-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.82],&quot;low&quot;:[0,194.46],&quot;high&quot;:[0,196.92],&quot;close&quot;:[0,196.91],&quot;adj_close&quot;:[0,196.91],&quot;volume&quot;:[0,142600],&quot;date&quot;:[0,&quot;2023-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.25],&quot;low&quot;:[0,194.18],&quot;high&quot;:[0,198.82],&quot;close&quot;:[0,194.95],&quot;adj_close&quot;:[0,194.95],&quot;volume&quot;:[0,387300],&quot;date&quot;:[0,&quot;2023-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.76],&quot;low&quot;:[0,190.01],&quot;high&quot;:[0,194.87],&quot;close&quot;:[0,192.25],&quot;adj_close&quot;:[0,192.25],&quot;volume&quot;:[0,502000],&quot;date&quot;:[0,&quot;2023-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.96],&quot;low&quot;:[0,186.92],&quot;high&quot;:[0,191.61],&quot;close&quot;:[0,190.53],&quot;adj_close&quot;:[0,190.53],&quot;volume&quot;:[0,327700],&quot;date&quot;:[0,&quot;2023-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.95],&quot;low&quot;:[0,188.64],&quot;high&quot;:[0,191.95],&quot;close&quot;:[0,189.04],&quot;adj_close&quot;:[0,189.04],&quot;volume&quot;:[0,429100],&quot;date&quot;:[0,&quot;2023-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.02],&quot;low&quot;:[0,186.38],&quot;high&quot;:[0,190.32],&quot;close&quot;:[0,189.56],&quot;adj_close&quot;:[0,189.56],&quot;volume&quot;:[0,526500],&quot;date&quot;:[0,&quot;2023-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,179.01],&quot;low&quot;:[0,179.01],&quot;high&quot;:[0,189.59],&quot;close&quot;:[0,187.57],&quot;adj_close&quot;:[0,187.57],&quot;volume&quot;:[0,1066700],&quot;date&quot;:[0,&quot;2023-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,175.95],&quot;low&quot;:[0,174.92],&quot;high&quot;:[0,179.81],&quot;close&quot;:[0,178.37],&quot;adj_close&quot;:[0,178.37],&quot;volume&quot;:[0,1184300],&quot;date&quot;:[0,&quot;2023-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,170.77],&quot;low&quot;:[0,168.24],&quot;high&quot;:[0,172],&quot;close&quot;:[0,170.03],&quot;adj_close&quot;:[0,170.03],&quot;volume&quot;:[0,614100],&quot;date&quot;:[0,&quot;2023-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,170.42],&quot;low&quot;:[0,166.87],&quot;high&quot;:[0,173.11],&quot;close&quot;:[0,171.99],&quot;adj_close&quot;:[0,171.99],&quot;volume&quot;:[0,642600],&quot;date&quot;:[0,&quot;2023-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,177.21],&quot;low&quot;:[0,168.43],&quot;high&quot;:[0,177.99],&quot;close&quot;:[0,169.47],&quot;adj_close&quot;:[0,169.47],&quot;volume&quot;:[0,640100],&quot;date&quot;:[0,&quot;2023-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,179],&quot;low&quot;:[0,173.57],&quot;high&quot;:[0,185.38],&quot;close&quot;:[0,175.97],&quot;adj_close&quot;:[0,175.97],&quot;volume&quot;:[0,953000],&quot;date&quot;:[0,&quot;2023-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.19],&quot;low&quot;:[0,180.39],&quot;high&quot;:[0,185.34],&quot;close&quot;:[0,182.81],&quot;adj_close&quot;:[0,182.81],&quot;volume&quot;:[0,663400],&quot;date&quot;:[0,&quot;2023-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.06],&quot;low&quot;:[0,180.31],&quot;high&quot;:[0,184.31],&quot;close&quot;:[0,181.37],&quot;adj_close&quot;:[0,181.37],&quot;volume&quot;:[0,623700],&quot;date&quot;:[0,&quot;2023-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,178.81],&quot;low&quot;:[0,178.81],&quot;high&quot;:[0,183.52],&quot;close&quot;:[0,181.91],&quot;adj_close&quot;:[0,181.91],&quot;volume&quot;:[0,564200],&quot;date&quot;:[0,&quot;2023-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,178.81],&quot;low&quot;:[0,178.81],&quot;high&quot;:[0,183.52],&quot;close&quot;:[0,181.91],&quot;adj_close&quot;:[0,181.91],&quot;volume&quot;:[0,564200],&quot;date&quot;:[0,&quot;2023-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,169.18],&quot;low&quot;:[0,169],&quot;high&quot;:[0,174.82],&quot;close&quot;:[0,174.71],&quot;adj_close&quot;:[0,174.71],&quot;volume&quot;:[0,543400],&quot;date&quot;:[0,&quot;2023-11-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,169.18],&quot;low&quot;:[0,169],&quot;high&quot;:[0,174.82],&quot;close&quot;:[0,174.71],&quot;adj_close&quot;:[0,174.71],&quot;volume&quot;:[0,543400],&quot;date&quot;:[0,&quot;2023-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.78],&quot;low&quot;:[0,161.65],&quot;high&quot;:[0,168.29],&quot;close&quot;:[0,167.52],&quot;adj_close&quot;:[0,167.52],&quot;volume&quot;:[0,680800],&quot;date&quot;:[0,&quot;2023-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,167.78],&quot;low&quot;:[0,161.65],&quot;high&quot;:[0,168.29],&quot;close&quot;:[0,167.52],&quot;adj_close&quot;:[0,167.52],&quot;volume&quot;:[0,680800],&quot;date&quot;:[0,&quot;2023-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.59],&quot;low&quot;:[0,165.91],&quot;high&quot;:[0,170.47],&quot;close&quot;:[0,168.36],&quot;adj_close&quot;:[0,168.36],&quot;volume&quot;:[0,818800],&quot;date&quot;:[0,&quot;2023-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,166.59],&quot;low&quot;:[0,165.91],&quot;high&quot;:[0,170.47],&quot;close&quot;:[0,168.36],&quot;adj_close&quot;:[0,168.36],&quot;volume&quot;:[0,818800],&quot;date&quot;:[0,&quot;2023-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,174.77],&quot;low&quot;:[0,164.42],&quot;high&quot;:[0,175.07],&quot;close&quot;:[0,164.52],&quot;adj_close&quot;:[0,164.52],&quot;volume&quot;:[0,1217400],&quot;date&quot;:[0,&quot;2023-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,174.77],&quot;low&quot;:[0,164.42],&quot;high&quot;:[0,175.07],&quot;close&quot;:[0,164.52],&quot;adj_close&quot;:[0,164.52],&quot;volume&quot;:[0,1217400],&quot;date&quot;:[0,&quot;2023-10-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,176.42],&quot;low&quot;:[0,172.24],&quot;high&quot;:[0,177.34],&quot;close&quot;:[0,172.59],&quot;adj_close&quot;:[0,172.59],&quot;volume&quot;:[0,438700],&quot;date&quot;:[0,&quot;2023-10-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,176.42],&quot;low&quot;:[0,172.24],&quot;high&quot;:[0,177.34],&quot;close&quot;:[0,172.59],&quot;adj_close&quot;:[0,172.59],&quot;volume&quot;:[0,438700],&quot;date&quot;:[0,&quot;2023-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,173.12],&quot;low&quot;:[0,172.11],&quot;high&quot;:[0,176.98],&quot;close&quot;:[0,175.07],&quot;adj_close&quot;:[0,175.07],&quot;volume&quot;:[0,549700],&quot;date&quot;:[0,&quot;2023-10-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,173.12],&quot;low&quot;:[0,172.11],&quot;high&quot;:[0,176.98],&quot;close&quot;:[0,175.07],&quot;adj_close&quot;:[0,175.07],&quot;volume&quot;:[0,549700],&quot;date&quot;:[0,&quot;2023-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.22],&quot;low&quot;:[0,170.9],&quot;high&quot;:[0,181.26],&quot;close&quot;:[0,172.69],&quot;adj_close&quot;:[0,172.69],&quot;volume&quot;:[0,1005700],&quot;date&quot;:[0,&quot;2023-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,181.31],&quot;low&quot;:[0,180.97],&quot;high&quot;:[0,185.68],&quot;close&quot;:[0,183.65],&quot;adj_close&quot;:[0,183.65],&quot;volume&quot;:[0,428900],&quot;date&quot;:[0,&quot;2023-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,184.09],&quot;low&quot;:[0,181.12],&quot;high&quot;:[0,184.66],&quot;close&quot;:[0,181.25],&quot;adj_close&quot;:[0,181.25],&quot;volume&quot;:[0,379600],&quot;date&quot;:[0,&quot;2023-10-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.38],&quot;low&quot;:[0,184.98],&quot;high&quot;:[0,189.46],&quot;close&quot;:[0,185.41],&quot;adj_close&quot;:[0,185.41],&quot;volume&quot;:[0,461900],&quot;date&quot;:[0,&quot;2023-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.74],&quot;low&quot;:[0,185.35],&quot;high&quot;:[0,189.48],&quot;close&quot;:[0,187.4],&quot;adj_close&quot;:[0,187.4],&quot;volume&quot;:[0,806400],&quot;date&quot;:[0,&quot;2023-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.1],&quot;low&quot;:[0,184.74],&quot;high&quot;:[0,190.98],&quot;close&quot;:[0,185.16],&quot;adj_close&quot;:[0,185.16],&quot;volume&quot;:[0,442400],&quot;date&quot;:[0,&quot;2023-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.79],&quot;low&quot;:[0,190.07],&quot;high&quot;:[0,194.4],&quot;close&quot;:[0,191.95],&quot;adj_close&quot;:[0,191.95],&quot;volume&quot;:[0,300200],&quot;date&quot;:[0,&quot;2023-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.63],&quot;low&quot;:[0,188.92],&quot;high&quot;:[0,195.55],&quot;close&quot;:[0,192.74],&quot;adj_close&quot;:[0,192.74],&quot;volume&quot;:[0,297800],&quot;date&quot;:[0,&quot;2023-10-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.11],&quot;low&quot;:[0,187],&quot;high&quot;:[0,191.51],&quot;close&quot;:[0,191.02],&quot;adj_close&quot;:[0,191.02],&quot;volume&quot;:[0,333800],&quot;date&quot;:[0,&quot;2023-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.38],&quot;low&quot;:[0,188.12],&quot;high&quot;:[0,196.38],&quot;close&quot;:[0,189.03],&quot;adj_close&quot;:[0,189.03],&quot;volume&quot;:[0,346500],&quot;date&quot;:[0,&quot;2023-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.98],&quot;low&quot;:[0,194.14],&quot;high&quot;:[0,197.41],&quot;close&quot;:[0,197.08],&quot;adj_close&quot;:[0,197.08],&quot;volume&quot;:[0,233000],&quot;date&quot;:[0,&quot;2023-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,193.44],&quot;low&quot;:[0,192.8],&quot;high&quot;:[0,197.67],&quot;close&quot;:[0,195.63],&quot;adj_close&quot;:[0,195.63],&quot;volume&quot;:[0,279700],&quot;date&quot;:[0,&quot;2023-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.72],&quot;low&quot;:[0,190.93],&quot;high&quot;:[0,194.03],&quot;close&quot;:[0,193.07],&quot;adj_close&quot;:[0,193.07],&quot;volume&quot;:[0,227500],&quot;date&quot;:[0,&quot;2023-10-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.64],&quot;low&quot;:[0,188.79],&quot;high&quot;:[0,195.56],&quot;close&quot;:[0,193.46],&quot;adj_close&quot;:[0,193.46],&quot;volume&quot;:[0,439200],&quot;date&quot;:[0,&quot;2023-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.87],&quot;low&quot;:[0,187.25],&quot;high&quot;:[0,192.3],&quot;close&quot;:[0,191.15],&quot;adj_close&quot;:[0,191.15],&quot;volume&quot;:[0,481300],&quot;date&quot;:[0,&quot;2023-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.42],&quot;low&quot;:[0,187.01],&quot;high&quot;:[0,193.76],&quot;close&quot;:[0,190.9],&quot;adj_close&quot;:[0,190.9],&quot;volume&quot;:[0,415200],&quot;date&quot;:[0,&quot;2023-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.59],&quot;low&quot;:[0,190.59],&quot;high&quot;:[0,193.01],&quot;close&quot;:[0,191.68],&quot;adj_close&quot;:[0,191.68],&quot;volume&quot;:[0,317700],&quot;date&quot;:[0,&quot;2023-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.42],&quot;low&quot;:[0,191],&quot;high&quot;:[0,195.42],&quot;close&quot;:[0,193.39],&quot;adj_close&quot;:[0,193.39],&quot;volume&quot;:[0,524100],&quot;date&quot;:[0,&quot;2023-10-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.04],&quot;low&quot;:[0,195.47],&quot;high&quot;:[0,198.9],&quot;close&quot;:[0,195.98],&quot;adj_close&quot;:[0,195.98],&quot;volume&quot;:[0,365600],&quot;date&quot;:[0,&quot;2023-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.06],&quot;low&quot;:[0,192.75],&quot;high&quot;:[0,196.76],&quot;close&quot;:[0,195.31],&quot;adj_close&quot;:[0,195.31],&quot;volume&quot;:[0,433600],&quot;date&quot;:[0,&quot;2023-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.07],&quot;low&quot;:[0,191.1],&quot;high&quot;:[0,195.27],&quot;close&quot;:[0,194.94],&quot;adj_close&quot;:[0,194.94],&quot;volume&quot;:[0,403600],&quot;date&quot;:[0,&quot;2023-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.55],&quot;low&quot;:[0,194.2],&quot;high&quot;:[0,197.98],&quot;close&quot;:[0,194.44],&quot;adj_close&quot;:[0,194.44],&quot;volume&quot;:[0,337300],&quot;date&quot;:[0,&quot;2023-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.26],&quot;low&quot;:[0,196.14],&quot;high&quot;:[0,199],&quot;close&quot;:[0,197.57],&quot;adj_close&quot;:[0,197.57],&quot;volume&quot;:[0,395100],&quot;date&quot;:[0,&quot;2023-09-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.07],&quot;low&quot;:[0,192.4],&quot;high&quot;:[0,202.72],&quot;close&quot;:[0,199.62],&quot;adj_close&quot;:[0,199.62],&quot;volume&quot;:[0,765000],&quot;date&quot;:[0,&quot;2023-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205],&quot;low&quot;:[0,193.58],&quot;high&quot;:[0,205],&quot;close&quot;:[0,198.15],&quot;adj_close&quot;:[0,198.15],&quot;volume&quot;:[0,1248500],&quot;date&quot;:[0,&quot;2023-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.2],&quot;low&quot;:[0,207.88],&quot;high&quot;:[0,213.04],&quot;close&quot;:[0,208.63],&quot;adj_close&quot;:[0,208.63],&quot;volume&quot;:[0,725100],&quot;date&quot;:[0,&quot;2023-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.89],&quot;low&quot;:[0,208.46],&quot;high&quot;:[0,211.21],&quot;close&quot;:[0,208.53],&quot;adj_close&quot;:[0,208.53],&quot;volume&quot;:[0,775500],&quot;date&quot;:[0,&quot;2023-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.37],&quot;low&quot;:[0,205.99],&quot;high&quot;:[0,211.98],&quot;close&quot;:[0,210.57],&quot;adj_close&quot;:[0,210.57],&quot;volume&quot;:[0,667200],&quot;date&quot;:[0,&quot;2023-09-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.31],&quot;low&quot;:[0,205.72],&quot;high&quot;:[0,212.6],&quot;close&quot;:[0,207.88],&quot;adj_close&quot;:[0,207.88],&quot;volume&quot;:[0,628800],&quot;date&quot;:[0,&quot;2023-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.85],&quot;low&quot;:[0,201.7],&quot;high&quot;:[0,208.15],&quot;close&quot;:[0,207.76],&quot;adj_close&quot;:[0,207.76],&quot;volume&quot;:[0,543900],&quot;date&quot;:[0,&quot;2023-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.06],&quot;low&quot;:[0,195.06],&quot;high&quot;:[0,205.03],&quot;close&quot;:[0,203.61],&quot;adj_close&quot;:[0,203.61],&quot;volume&quot;:[0,620000],&quot;date&quot;:[0,&quot;2023-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.88],&quot;low&quot;:[0,195.04],&quot;high&quot;:[0,199.92],&quot;close&quot;:[0,197.11],&quot;adj_close&quot;:[0,197.11],&quot;volume&quot;:[0,519300],&quot;date&quot;:[0,&quot;2023-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.75],&quot;low&quot;:[0,199.54],&quot;high&quot;:[0,203.27],&quot;close&quot;:[0,199.66],&quot;adj_close&quot;:[0,199.66],&quot;volume&quot;:[0,419400],&quot;date&quot;:[0,&quot;2023-09-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.59],&quot;low&quot;:[0,198.61],&quot;high&quot;:[0,204.08],&quot;close&quot;:[0,199.74],&quot;adj_close&quot;:[0,199.74],&quot;volume&quot;:[0,555900],&quot;date&quot;:[0,&quot;2023-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.56],&quot;low&quot;:[0,201.81],&quot;high&quot;:[0,205.34],&quot;close&quot;:[0,204.39],&quot;adj_close&quot;:[0,204.39],&quot;volume&quot;:[0,367500],&quot;date&quot;:[0,&quot;2023-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.05],&quot;low&quot;:[0,203.56],&quot;high&quot;:[0,206.14],&quot;close&quot;:[0,204.44],&quot;adj_close&quot;:[0,204.44],&quot;volume&quot;:[0,263100],&quot;date&quot;:[0,&quot;2023-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.06],&quot;low&quot;:[0,204.2],&quot;high&quot;:[0,209.06],&quot;close&quot;:[0,204.29],&quot;adj_close&quot;:[0,204.29],&quot;volume&quot;:[0,371100],&quot;date&quot;:[0,&quot;2023-09-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.35],&quot;low&quot;:[0,206.93],&quot;high&quot;:[0,210.39],&quot;close&quot;:[0,209.62],&quot;adj_close&quot;:[0,209.62],&quot;volume&quot;:[0,282400],&quot;date&quot;:[0,&quot;2023-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.7],&quot;low&quot;:[0,206.56],&quot;high&quot;:[0,211.25],&quot;close&quot;:[0,206.82],&quot;adj_close&quot;:[0,206.82],&quot;volume&quot;:[0,400400],&quot;date&quot;:[0,&quot;2023-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.63],&quot;low&quot;:[0,204.63],&quot;high&quot;:[0,210.9],&quot;close&quot;:[0,209.68],&quot;adj_close&quot;:[0,209.68],&quot;volume&quot;:[0,354900],&quot;date&quot;:[0,&quot;2023-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.71],&quot;low&quot;:[0,198.96],&quot;high&quot;:[0,204.33],&quot;close&quot;:[0,203.89],&quot;adj_close&quot;:[0,203.89],&quot;volume&quot;:[0,290200],&quot;date&quot;:[0,&quot;2023-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.84],&quot;low&quot;:[0,197.89],&quot;high&quot;:[0,202.28],&quot;close&quot;:[0,198.76],&quot;adj_close&quot;:[0,198.76],&quot;volume&quot;:[0,317800],&quot;date&quot;:[0,&quot;2023-08-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.7],&quot;low&quot;:[0,198.7],&quot;high&quot;:[0,202.16],&quot;close&quot;:[0,200.39],&quot;adj_close&quot;:[0,200.39],&quot;volume&quot;:[0,249300],&quot;date&quot;:[0,&quot;2023-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.41],&quot;low&quot;:[0,198.4],&quot;high&quot;:[0,203.23],&quot;close&quot;:[0,198.62],&quot;adj_close&quot;:[0,198.62],&quot;volume&quot;:[0,388800],&quot;date&quot;:[0,&quot;2023-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.8],&quot;low&quot;:[0,201.24],&quot;high&quot;:[0,203.4],&quot;close&quot;:[0,202],&quot;adj_close&quot;:[0,202],&quot;volume&quot;:[0,278600],&quot;date&quot;:[0,&quot;2023-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201],&quot;low&quot;:[0,198.88],&quot;high&quot;:[0,202.61],&quot;close&quot;:[0,200.22],&quot;adj_close&quot;:[0,200.22],&quot;volume&quot;:[0,289800],&quot;date&quot;:[0,&quot;2023-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.03],&quot;low&quot;:[0,198.66],&quot;high&quot;:[0,201.63],&quot;close&quot;:[0,200.91],&quot;adj_close&quot;:[0,200.91],&quot;volume&quot;:[0,310100],&quot;date&quot;:[0,&quot;2023-08-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.63],&quot;low&quot;:[0,196.85],&quot;high&quot;:[0,199.7],&quot;close&quot;:[0,198.9],&quot;adj_close&quot;:[0,198.9],&quot;volume&quot;:[0,417500],&quot;date&quot;:[0,&quot;2023-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.11],&quot;low&quot;:[0,199.5],&quot;high&quot;:[0,203.19],&quot;close&quot;:[0,199.87],&quot;adj_close&quot;:[0,199.87],&quot;volume&quot;:[0,452300],&quot;date&quot;:[0,&quot;2023-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.89],&quot;low&quot;:[0,201.83],&quot;high&quot;:[0,208.75],&quot;close&quot;:[0,201.97],&quot;adj_close&quot;:[0,201.97],&quot;volume&quot;:[0,584300],&quot;date&quot;:[0,&quot;2023-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.48],&quot;low&quot;:[0,209.46],&quot;high&quot;:[0,216.27],&quot;close&quot;:[0,210.07],&quot;adj_close&quot;:[0,210.07],&quot;volume&quot;:[0,556900],&quot;date&quot;:[0,&quot;2023-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.62],&quot;low&quot;:[0,212.62],&quot;high&quot;:[0,217.31],&quot;close&quot;:[0,216.9],&quot;adj_close&quot;:[0,216.9],&quot;volume&quot;:[0,340300],&quot;date&quot;:[0,&quot;2023-08-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.34],&quot;low&quot;:[0,212.55],&quot;high&quot;:[0,217.72],&quot;close&quot;:[0,214.46],&quot;adj_close&quot;:[0,214.46],&quot;volume&quot;:[0,491600],&quot;date&quot;:[0,&quot;2023-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.02],&quot;low&quot;:[0,214],&quot;high&quot;:[0,217.81],&quot;close&quot;:[0,217.61],&quot;adj_close&quot;:[0,217.61],&quot;volume&quot;:[0,775900],&quot;date&quot;:[0,&quot;2023-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.27],&quot;low&quot;:[0,210.98],&quot;high&quot;:[0,218.83],&quot;close&quot;:[0,215.8],&quot;adj_close&quot;:[0,215.8],&quot;volume&quot;:[0,958600],&quot;date&quot;:[0,&quot;2023-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.85],&quot;low&quot;:[0,201.92],&quot;high&quot;:[0,206.62],&quot;close&quot;:[0,206.24],&quot;adj_close&quot;:[0,206.24],&quot;volume&quot;:[0,573800],&quot;date&quot;:[0,&quot;2023-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.1],&quot;low&quot;:[0,204.12],&quot;high&quot;:[0,208],&quot;close&quot;:[0,205.28],&quot;adj_close&quot;:[0,205.28],&quot;volume&quot;:[0,616700],&quot;date&quot;:[0,&quot;2023-08-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.67],&quot;low&quot;:[0,201.03],&quot;high&quot;:[0,209.22],&quot;close&quot;:[0,206.9],&quot;adj_close&quot;:[0,206.9],&quot;volume&quot;:[0,678100],&quot;date&quot;:[0,&quot;2023-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.88],&quot;low&quot;:[0,201.52],&quot;high&quot;:[0,206.32],&quot;close&quot;:[0,201.54],&quot;adj_close&quot;:[0,201.54],&quot;volume&quot;:[0,627800],&quot;date&quot;:[0,&quot;2023-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.62],&quot;low&quot;:[0,204.24],&quot;high&quot;:[0,208.5],&quot;close&quot;:[0,206.01],&quot;adj_close&quot;:[0,206.01],&quot;volume&quot;:[0,383100],&quot;date&quot;:[0,&quot;2023-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208],&quot;low&quot;:[0,206.81],&quot;high&quot;:[0,210.71],&quot;close&quot;:[0,209.31],&quot;adj_close&quot;:[0,209.31],&quot;volume&quot;:[0,263800],&quot;date&quot;:[0,&quot;2023-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.91],&quot;low&quot;:[0,209.31],&quot;high&quot;:[0,212.98],&quot;close&quot;:[0,209.54],&quot;adj_close&quot;:[0,209.54],&quot;volume&quot;:[0,317200],&quot;date&quot;:[0,&quot;2023-07-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.24],&quot;low&quot;:[0,205.86],&quot;high&quot;:[0,211.48],&quot;close&quot;:[0,210.49],&quot;adj_close&quot;:[0,210.49],&quot;volume&quot;:[0,408900],&quot;date&quot;:[0,&quot;2023-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214],&quot;low&quot;:[0,208.06],&quot;high&quot;:[0,215.43],&quot;close&quot;:[0,208.51],&quot;adj_close&quot;:[0,208.51],&quot;volume&quot;:[0,278100],&quot;date&quot;:[0,&quot;2023-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.27],&quot;low&quot;:[0,209.24],&quot;high&quot;:[0,213.99],&quot;close&quot;:[0,213.03],&quot;adj_close&quot;:[0,213.03],&quot;volume&quot;:[0,497900],&quot;date&quot;:[0,&quot;2023-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.1],&quot;low&quot;:[0,205.1],&quot;high&quot;:[0,212.38],&quot;close&quot;:[0,211.07],&quot;adj_close&quot;:[0,211.07],&quot;volume&quot;:[0,407500],&quot;date&quot;:[0,&quot;2023-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.88],&quot;low&quot;:[0,201.88],&quot;high&quot;:[0,207.32],&quot;close&quot;:[0,207.25],&quot;adj_close&quot;:[0,207.25],&quot;volume&quot;:[0,285100],&quot;date&quot;:[0,&quot;2023-07-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.02],&quot;low&quot;:[0,197.55],&quot;high&quot;:[0,207.23],&quot;close&quot;:[0,206.38],&quot;adj_close&quot;:[0,206.38],&quot;volume&quot;:[0,688700],&quot;date&quot;:[0,&quot;2023-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.39],&quot;low&quot;:[0,202.14],&quot;high&quot;:[0,205.39],&quot;close&quot;:[0,203.99],&quot;adj_close&quot;:[0,203.99],&quot;volume&quot;:[0,321200],&quot;date&quot;:[0,&quot;2023-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.82],&quot;low&quot;:[0,201.68],&quot;high&quot;:[0,205.1],&quot;close&quot;:[0,204.02],&quot;adj_close&quot;:[0,204.02],&quot;volume&quot;:[0,776600],&quot;date&quot;:[0,&quot;2023-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.5],&quot;low&quot;:[0,200.5],&quot;high&quot;:[0,208.5],&quot;close&quot;:[0,201.34],&quot;adj_close&quot;:[0,201.34],&quot;volume&quot;:[0,858900],&quot;date&quot;:[0,&quot;2023-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.65],&quot;low&quot;:[0,204.26],&quot;high&quot;:[0,210.16],&quot;close&quot;:[0,209.34],&quot;adj_close&quot;:[0,209.34],&quot;volume&quot;:[0,316400],&quot;date&quot;:[0,&quot;2023-07-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.31],&quot;low&quot;:[0,207.33],&quot;high&quot;:[0,209.98],&quot;close&quot;:[0,207.56],&quot;adj_close&quot;:[0,207.56],&quot;volume&quot;:[0,305300],&quot;date&quot;:[0,&quot;2023-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.45],&quot;low&quot;:[0,208.23],&quot;high&quot;:[0,211.63],&quot;close&quot;:[0,209.16],&quot;adj_close&quot;:[0,209.16],&quot;volume&quot;:[0,343800],&quot;date&quot;:[0,&quot;2023-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.39],&quot;low&quot;:[0,209.93],&quot;high&quot;:[0,212.82],&quot;close&quot;:[0,211],&quot;adj_close&quot;:[0,211],&quot;volume&quot;:[0,197700],&quot;date&quot;:[0,&quot;2023-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.53],&quot;low&quot;:[0,204.66],&quot;high&quot;:[0,210.55],&quot;close&quot;:[0,208.31],&quot;adj_close&quot;:[0,208.31],&quot;volume&quot;:[0,362200],&quot;date&quot;:[0,&quot;2023-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.9],&quot;low&quot;:[0,202.9],&quot;high&quot;:[0,210.08],&quot;close&quot;:[0,208.8],&quot;adj_close&quot;:[0,208.8],&quot;volume&quot;:[0,401200],&quot;date&quot;:[0,&quot;2023-07-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.23],&quot;low&quot;:[0,206.38],&quot;high&quot;:[0,209.04],&quot;close&quot;:[0,206.89],&quot;adj_close&quot;:[0,206.89],&quot;volume&quot;:[0,264500],&quot;date&quot;:[0,&quot;2023-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.82],&quot;low&quot;:[0,201.03],&quot;high&quot;:[0,208.28],&quot;close&quot;:[0,207.36],&quot;adj_close&quot;:[0,207.36],&quot;volume&quot;:[0,416900],&quot;date&quot;:[0,&quot;2023-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.13],&quot;low&quot;:[0,206.1],&quot;high&quot;:[0,209.86],&quot;close&quot;:[0,206.92],&quot;adj_close&quot;:[0,206.92],&quot;volume&quot;:[0,259700],&quot;date&quot;:[0,&quot;2023-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209.79],&quot;low&quot;:[0,207.54],&quot;high&quot;:[0,210.95],&quot;close&quot;:[0,208.67],&quot;adj_close&quot;:[0,208.67],&quot;volume&quot;:[0,192900],&quot;date&quot;:[0,&quot;2023-07-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.54],&quot;low&quot;:[0,209.49],&quot;high&quot;:[0,212.91],&quot;close&quot;:[0,210.25],&quot;adj_close&quot;:[0,210.25],&quot;volume&quot;:[0,384300],&quot;date&quot;:[0,&quot;2023-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.93],&quot;low&quot;:[0,204.33],&quot;high&quot;:[0,209.49],&quot;close&quot;:[0,209.18],&quot;adj_close&quot;:[0,209.18],&quot;volume&quot;:[0,271000],&quot;date&quot;:[0,&quot;2023-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.71],&quot;low&quot;:[0,202.5],&quot;high&quot;:[0,207.29],&quot;close&quot;:[0,205.74],&quot;adj_close&quot;:[0,205.74],&quot;volume&quot;:[0,440500],&quot;date&quot;:[0,&quot;2023-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.55],&quot;low&quot;:[0,201.12],&quot;high&quot;:[0,207.03],&quot;close&quot;:[0,204.33],&quot;adj_close&quot;:[0,204.33],&quot;volume&quot;:[0,446100],&quot;date&quot;:[0,&quot;2023-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.46],&quot;low&quot;:[0,205.15],&quot;high&quot;:[0,208.63],&quot;close&quot;:[0,206.3],&quot;adj_close&quot;:[0,206.3],&quot;volume&quot;:[0,352200],&quot;date&quot;:[0,&quot;2023-06-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.83],&quot;low&quot;:[0,201.48],&quot;high&quot;:[0,209.4],&quot;close&quot;:[0,207.81],&quot;adj_close&quot;:[0,207.81],&quot;volume&quot;:[0,1665000],&quot;date&quot;:[0,&quot;2023-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.95],&quot;low&quot;:[0,201.13],&quot;high&quot;:[0,204.95],&quot;close&quot;:[0,204.17],&quot;adj_close&quot;:[0,204.17],&quot;volume&quot;:[0,438800],&quot;date&quot;:[0,&quot;2023-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.77],&quot;low&quot;:[0,203.97],&quot;high&quot;:[0,208.84],&quot;close&quot;:[0,206.31],&quot;adj_close&quot;:[0,206.31],&quot;volume&quot;:[0,450600],&quot;date&quot;:[0,&quot;2023-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.3],&quot;low&quot;:[0,204.06],&quot;high&quot;:[0,211.84],&quot;close&quot;:[0,209.53],&quot;adj_close&quot;:[0,209.53],&quot;volume&quot;:[0,725900],&quot;date&quot;:[0,&quot;2023-06-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.72],&quot;low&quot;:[0,206.09],&quot;high&quot;:[0,211.96],&quot;close&quot;:[0,209.99],&quot;adj_close&quot;:[0,209.99],&quot;volume&quot;:[0,667700],&quot;date&quot;:[0,&quot;2023-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.06],&quot;low&quot;:[0,206.09],&quot;high&quot;:[0,209.74],&quot;close&quot;:[0,208.97],&quot;adj_close&quot;:[0,208.97],&quot;volume&quot;:[0,350100],&quot;date&quot;:[0,&quot;2023-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.76],&quot;low&quot;:[0,206.99],&quot;high&quot;:[0,210.72],&quot;close&quot;:[0,207.42],&quot;adj_close&quot;:[0,207.42],&quot;volume&quot;:[0,549700],&quot;date&quot;:[0,&quot;2023-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.26],&quot;low&quot;:[0,205.26],&quot;high&quot;:[0,209.07],&quot;close&quot;:[0,208],&quot;adj_close&quot;:[0,208],&quot;volume&quot;:[0,392400],&quot;date&quot;:[0,&quot;2023-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.84],&quot;low&quot;:[0,197.84],&quot;high&quot;:[0,207.92],&quot;close&quot;:[0,205.48],&quot;adj_close&quot;:[0,205.48],&quot;volume&quot;:[0,475200],&quot;date&quot;:[0,&quot;2023-06-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.48],&quot;low&quot;:[0,197.55],&quot;high&quot;:[0,204.99],&quot;close&quot;:[0,197.68],&quot;adj_close&quot;:[0,197.68],&quot;volume&quot;:[0,294400],&quot;date&quot;:[0,&quot;2023-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.39],&quot;low&quot;:[0,199.34],&quot;high&quot;:[0,203.96],&quot;close&quot;:[0,203.17],&quot;adj_close&quot;:[0,203.17],&quot;volume&quot;:[0,343700],&quot;date&quot;:[0,&quot;2023-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.66],&quot;low&quot;:[0,197.29],&quot;high&quot;:[0,206.23],&quot;close&quot;:[0,203.45],&quot;adj_close&quot;:[0,203.45],&quot;volume&quot;:[0,373800],&quot;date&quot;:[0,&quot;2023-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.58],&quot;low&quot;:[0,198.51],&quot;high&quot;:[0,202.65],&quot;close&quot;:[0,201.58],&quot;adj_close&quot;:[0,201.58],&quot;volume&quot;:[0,324300],&quot;date&quot;:[0,&quot;2023-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.88],&quot;low&quot;:[0,196.16],&quot;high&quot;:[0,200.81],&quot;close&quot;:[0,199.11],&quot;adj_close&quot;:[0,199.11],&quot;volume&quot;:[0,365300],&quot;date&quot;:[0,&quot;2023-06-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.39],&quot;low&quot;:[0,197.05],&quot;high&quot;:[0,202.83],&quot;close&quot;:[0,200.68],&quot;adj_close&quot;:[0,200.68],&quot;volume&quot;:[0,424100],&quot;date&quot;:[0,&quot;2023-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194],&quot;low&quot;:[0,190.43],&quot;high&quot;:[0,196.96],&quot;close&quot;:[0,196.34],&quot;adj_close&quot;:[0,196.34],&quot;volume&quot;:[0,315500],&quot;date&quot;:[0,&quot;2023-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.48],&quot;low&quot;:[0,190.46],&quot;high&quot;:[0,197.2],&quot;close&quot;:[0,193.38],&quot;adj_close&quot;:[0,193.38],&quot;volume&quot;:[0,663100],&quot;date&quot;:[0,&quot;2023-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.14],&quot;low&quot;:[0,194.14],&quot;high&quot;:[0,199.28],&quot;close&quot;:[0,196.05],&quot;adj_close&quot;:[0,196.05],&quot;volume&quot;:[0,604100],&quot;date&quot;:[0,&quot;2023-05-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.28],&quot;low&quot;:[0,193.73],&quot;high&quot;:[0,197.14],&quot;close&quot;:[0,194.12],&quot;adj_close&quot;:[0,194.12],&quot;volume&quot;:[0,304500],&quot;date&quot;:[0,&quot;2023-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.71],&quot;low&quot;:[0,194.21],&quot;high&quot;:[0,202],&quot;close&quot;:[0,194.89],&quot;adj_close&quot;:[0,194.89],&quot;volume&quot;:[0,514700],&quot;date&quot;:[0,&quot;2023-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.48],&quot;low&quot;:[0,191.73],&quot;high&quot;:[0,201.53],&quot;close&quot;:[0,199.38],&quot;adj_close&quot;:[0,199.38],&quot;volume&quot;:[0,726500],&quot;date&quot;:[0,&quot;2023-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.16],&quot;low&quot;:[0,198.42],&quot;high&quot;:[0,205.29],&quot;close&quot;:[0,202.3],&quot;adj_close&quot;:[0,202.3],&quot;volume&quot;:[0,561300],&quot;date&quot;:[0,&quot;2023-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.81],&quot;low&quot;:[0,197.03],&quot;high&quot;:[0,202.55],&quot;close&quot;:[0,201.34],&quot;adj_close&quot;:[0,201.34],&quot;volume&quot;:[0,580900],&quot;date&quot;:[0,&quot;2023-05-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.33],&quot;low&quot;:[0,197.55],&quot;high&quot;:[0,200.69],&quot;close&quot;:[0,198.33],&quot;adj_close&quot;:[0,198.33],&quot;volume&quot;:[0,749000],&quot;date&quot;:[0,&quot;2023-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.27],&quot;low&quot;:[0,194.53],&quot;high&quot;:[0,199.54],&quot;close&quot;:[0,199.26],&quot;adj_close&quot;:[0,199.26],&quot;volume&quot;:[0,595800],&quot;date&quot;:[0,&quot;2023-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.1],&quot;low&quot;:[0,185.59],&quot;high&quot;:[0,198.41],&quot;close&quot;:[0,196.78],&quot;adj_close&quot;:[0,196.78],&quot;volume&quot;:[0,1052100],&quot;date&quot;:[0,&quot;2023-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.92],&quot;low&quot;:[0,186.85],&quot;high&quot;:[0,191.63],&quot;close&quot;:[0,188.18],&quot;adj_close&quot;:[0,188.18],&quot;volume&quot;:[0,398700],&quot;date&quot;:[0,&quot;2023-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.77],&quot;low&quot;:[0,188.85],&quot;high&quot;:[0,193.69],&quot;close&quot;:[0,192.36],&quot;adj_close&quot;:[0,192.36],&quot;volume&quot;:[0,418700],&quot;date&quot;:[0,&quot;2023-05-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.92],&quot;low&quot;:[0,188.07],&quot;high&quot;:[0,196.92],&quot;close&quot;:[0,191.24],&quot;adj_close&quot;:[0,191.24],&quot;volume&quot;:[0,588700],&quot;date&quot;:[0,&quot;2023-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.4],&quot;low&quot;:[0,187.93],&quot;high&quot;:[0,200.48],&quot;close&quot;:[0,195.75],&quot;adj_close&quot;:[0,195.75],&quot;volume&quot;:[0,1166900],&quot;date&quot;:[0,&quot;2023-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.4],&quot;low&quot;:[0,185.61],&quot;high&quot;:[0,191.32],&quot;close&quot;:[0,186.3],&quot;adj_close&quot;:[0,186.3],&quot;volume&quot;:[0,805600],&quot;date&quot;:[0,&quot;2023-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.98],&quot;low&quot;:[0,186.11],&quot;high&quot;:[0,189.25],&quot;close&quot;:[0,187.48],&quot;adj_close&quot;:[0,187.48],&quot;volume&quot;:[0,442100],&quot;date&quot;:[0,&quot;2023-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.96],&quot;low&quot;:[0,189.38],&quot;high&quot;:[0,192.8],&quot;close&quot;:[0,189.88],&quot;adj_close&quot;:[0,189.88],&quot;volume&quot;:[0,415400],&quot;date&quot;:[0,&quot;2023-05-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.71],&quot;low&quot;:[0,187.73],&quot;high&quot;:[0,192.05],&quot;close&quot;:[0,191.25],&quot;adj_close&quot;:[0,191.25],&quot;volume&quot;:[0,498100],&quot;date&quot;:[0,&quot;2023-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.31],&quot;low&quot;:[0,189.34],&quot;high&quot;:[0,192.92],&quot;close&quot;:[0,189.48],&quot;adj_close&quot;:[0,189.48],&quot;volume&quot;:[0,323500],&quot;date&quot;:[0,&quot;2023-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.44],&quot;low&quot;:[0,189.05],&quot;high&quot;:[0,195.67],&quot;close&quot;:[0,191.46],&quot;adj_close&quot;:[0,191.46],&quot;volume&quot;:[0,451700],&quot;date&quot;:[0,&quot;2023-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.8],&quot;low&quot;:[0,187.75],&quot;high&quot;:[0,191.47],&quot;close&quot;:[0,189],&quot;adj_close&quot;:[0,189],&quot;volume&quot;:[0,595100],&quot;date&quot;:[0,&quot;2023-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,190.27],&quot;low&quot;:[0,189.29],&quot;high&quot;:[0,194.25],&quot;close&quot;:[0,190.1],&quot;adj_close&quot;:[0,190.1],&quot;volume&quot;:[0,258900],&quot;date&quot;:[0,&quot;2023-05-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.18],&quot;low&quot;:[0,182.08],&quot;high&quot;:[0,190.87],&quot;close&quot;:[0,190.12],&quot;adj_close&quot;:[0,190.12],&quot;volume&quot;:[0,584900],&quot;date&quot;:[0,&quot;2023-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.03],&quot;low&quot;:[0,181.22],&quot;high&quot;:[0,187.75],&quot;close&quot;:[0,183.71],&quot;adj_close&quot;:[0,183.71],&quot;volume&quot;:[0,931800],&quot;date&quot;:[0,&quot;2023-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,186.07],&quot;low&quot;:[0,184.06],&quot;high&quot;:[0,190.47],&quot;close&quot;:[0,187.01],&quot;adj_close&quot;:[0,187.01],&quot;volume&quot;:[0,632400],&quot;date&quot;:[0,&quot;2023-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.31],&quot;low&quot;:[0,184.91],&quot;high&quot;:[0,203.81],&quot;close&quot;:[0,187.6],&quot;adj_close&quot;:[0,187.6],&quot;volume&quot;:[0,1619400],&quot;date&quot;:[0,&quot;2023-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.95],&quot;low&quot;:[0,200.83],&quot;high&quot;:[0,204.41],&quot;close&quot;:[0,203.83],&quot;adj_close&quot;:[0,203.83],&quot;volume&quot;:[0,367600],&quot;date&quot;:[0,&quot;2023-04-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.58],&quot;low&quot;:[0,197.25],&quot;high&quot;:[0,201.52],&quot;close&quot;:[0,200.9],&quot;adj_close&quot;:[0,200.9],&quot;volume&quot;:[0,493700],&quot;date&quot;:[0,&quot;2023-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.5],&quot;low&quot;:[0,195.78],&quot;high&quot;:[0,201.68],&quot;close&quot;:[0,197.94],&quot;adj_close&quot;:[0,197.94],&quot;volume&quot;:[0,505100],&quot;date&quot;:[0,&quot;2023-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.04],&quot;low&quot;:[0,200.68],&quot;high&quot;:[0,206.11],&quot;close&quot;:[0,202.87],&quot;adj_close&quot;:[0,202.87],&quot;volume&quot;:[0,772100],&quot;date&quot;:[0,&quot;2023-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.05],&quot;low&quot;:[0,205.49],&quot;high&quot;:[0,210.05],&quot;close&quot;:[0,206.02],&quot;adj_close&quot;:[0,206.02],&quot;volume&quot;:[0,408900],&quot;date&quot;:[0,&quot;2023-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.6],&quot;low&quot;:[0,203.89],&quot;high&quot;:[0,209.76],&quot;close&quot;:[0,208.55],&quot;adj_close&quot;:[0,208.55],&quot;volume&quot;:[0,450600],&quot;date&quot;:[0,&quot;2023-04-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.22],&quot;low&quot;:[0,202.19],&quot;high&quot;:[0,205.97],&quot;close&quot;:[0,203.69],&quot;adj_close&quot;:[0,203.69],&quot;volume&quot;:[0,277500],&quot;date&quot;:[0,&quot;2023-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.64],&quot;low&quot;:[0,201.42],&quot;high&quot;:[0,206.27],&quot;close&quot;:[0,205.6],&quot;adj_close&quot;:[0,205.6],&quot;volume&quot;:[0,357200],&quot;date&quot;:[0,&quot;2023-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.51],&quot;low&quot;:[0,200.31],&quot;high&quot;:[0,205.51],&quot;close&quot;:[0,201.47],&quot;adj_close&quot;:[0,201.47],&quot;volume&quot;:[0,306900],&quot;date&quot;:[0,&quot;2023-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.37],&quot;low&quot;:[0,200.37],&quot;high&quot;:[0,203.34],&quot;close&quot;:[0,202.42],&quot;adj_close&quot;:[0,202.42],&quot;volume&quot;:[0,338400],&quot;date&quot;:[0,&quot;2023-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.72],&quot;low&quot;:[0,195.68],&quot;high&quot;:[0,199.87],&quot;close&quot;:[0,199.74],&quot;adj_close&quot;:[0,199.74],&quot;volume&quot;:[0,397700],&quot;date&quot;:[0,&quot;2023-04-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.58],&quot;low&quot;:[0,191.49],&quot;high&quot;:[0,196.65],&quot;close&quot;:[0,196.59],&quot;adj_close&quot;:[0,196.59],&quot;volume&quot;:[0,508800],&quot;date&quot;:[0,&quot;2023-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195],&quot;low&quot;:[0,193.86],&quot;high&quot;:[0,198.24],&quot;close&quot;:[0,195.74],&quot;adj_close&quot;:[0,195.74],&quot;volume&quot;:[0,491100],&quot;date&quot;:[0,&quot;2023-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.09],&quot;low&quot;:[0,197.01],&quot;high&quot;:[0,201.1],&quot;close&quot;:[0,197.89],&quot;adj_close&quot;:[0,197.89],&quot;volume&quot;:[0,319300],&quot;date&quot;:[0,&quot;2023-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.12],&quot;low&quot;:[0,193.82],&quot;high&quot;:[0,202.09],&quot;close&quot;:[0,200.26],&quot;adj_close&quot;:[0,200.26],&quot;volume&quot;:[0,477800],&quot;date&quot;:[0,&quot;2023-04-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.74],&quot;low&quot;:[0,198.53],&quot;high&quot;:[0,202.42],&quot;close&quot;:[0,201.82],&quot;adj_close&quot;:[0,201.82],&quot;volume&quot;:[0,465700],&quot;date&quot;:[0,&quot;2023-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.59],&quot;low&quot;:[0,196.85],&quot;high&quot;:[0,201.94],&quot;close&quot;:[0,198.03],&quot;adj_close&quot;:[0,198.03],&quot;volume&quot;:[0,357900],&quot;date&quot;:[0,&quot;2023-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,194.43],&quot;low&quot;:[0,192.01],&quot;high&quot;:[0,197.61],&quot;close&quot;:[0,197.58],&quot;adj_close&quot;:[0,197.58],&quot;volume&quot;:[0,404200],&quot;date&quot;:[0,&quot;2023-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.05],&quot;low&quot;:[0,190.96],&quot;high&quot;:[0,196],&quot;close&quot;:[0,191.89],&quot;adj_close&quot;:[0,191.89],&quot;volume&quot;:[0,598300],&quot;date&quot;:[0,&quot;2023-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.49],&quot;low&quot;:[0,193.5],&quot;high&quot;:[0,198.35],&quot;close&quot;:[0,197.46],&quot;adj_close&quot;:[0,197.46],&quot;volume&quot;:[0,376300],&quot;date&quot;:[0,&quot;2023-03-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.96],&quot;low&quot;:[0,189.56],&quot;high&quot;:[0,195.08],&quot;close&quot;:[0,193.79],&quot;adj_close&quot;:[0,193.79],&quot;volume&quot;:[0,571600],&quot;date&quot;:[0,&quot;2023-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.03],&quot;low&quot;:[0,191.25],&quot;high&quot;:[0,200.83],&quot;close&quot;:[0,193.71],&quot;adj_close&quot;:[0,193.71],&quot;volume&quot;:[0,588300],&quot;date&quot;:[0,&quot;2023-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.61],&quot;low&quot;:[0,196.15],&quot;high&quot;:[0,202.74],&quot;close&quot;:[0,196.29],&quot;adj_close&quot;:[0,196.29],&quot;volume&quot;:[0,579600],&quot;date&quot;:[0,&quot;2023-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.06],&quot;low&quot;:[0,194.1],&quot;high&quot;:[0,199.12],&quot;close&quot;:[0,198.67],&quot;adj_close&quot;:[0,198.67],&quot;volume&quot;:[0,635600],&quot;date&quot;:[0,&quot;2023-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.86],&quot;low&quot;:[0,191.23],&quot;high&quot;:[0,195.76],&quot;close&quot;:[0,192.59],&quot;adj_close&quot;:[0,192.59],&quot;volume&quot;:[0,422900],&quot;date&quot;:[0,&quot;2023-03-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,191.28],&quot;low&quot;:[0,188.86],&quot;high&quot;:[0,193.37],&quot;close&quot;:[0,192.92],&quot;adj_close&quot;:[0,192.92],&quot;volume&quot;:[0,1096600],&quot;date&quot;:[0,&quot;2023-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.66],&quot;low&quot;:[0,190.22],&quot;high&quot;:[0,196.52],&quot;close&quot;:[0,193.56],&quot;adj_close&quot;:[0,193.56],&quot;volume&quot;:[0,703900],&quot;date&quot;:[0,&quot;2023-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.37],&quot;low&quot;:[0,188.85],&quot;high&quot;:[0,201.98],&quot;close&quot;:[0,194.9],&quot;adj_close&quot;:[0,194.9],&quot;volume&quot;:[0,974100],&quot;date&quot;:[0,&quot;2023-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.16],&quot;low&quot;:[0,201.97],&quot;high&quot;:[0,210.37],&quot;close&quot;:[0,205.02],&quot;adj_close&quot;:[0,205.02],&quot;volume&quot;:[0,517300],&quot;date&quot;:[0,&quot;2023-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.69],&quot;low&quot;:[0,196.24],&quot;high&quot;:[0,206.73],&quot;close&quot;:[0,202.02],&quot;adj_close&quot;:[0,202.02],&quot;volume&quot;:[0,805500],&quot;date&quot;:[0,&quot;2023-03-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.59],&quot;low&quot;:[0,198.98],&quot;high&quot;:[0,213.59],&quot;close&quot;:[0,202.54],&quot;adj_close&quot;:[0,202.54],&quot;volume&quot;:[0,1307300],&quot;date&quot;:[0,&quot;2023-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.6],&quot;low&quot;:[0,214.84],&quot;high&quot;:[0,224],&quot;close&quot;:[0,214.92],&quot;adj_close&quot;:[0,214.92],&quot;volume&quot;:[0,522600],&quot;date&quot;:[0,&quot;2023-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.53],&quot;low&quot;:[0,217.87],&quot;high&quot;:[0,221.38],&quot;close&quot;:[0,218.79],&quot;adj_close&quot;:[0,218.79],&quot;volume&quot;:[0,224400],&quot;date&quot;:[0,&quot;2023-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.02],&quot;low&quot;:[0,219.92],&quot;high&quot;:[0,226.94],&quot;close&quot;:[0,221.12],&quot;adj_close&quot;:[0,221.12],&quot;volume&quot;:[0,361700],&quot;date&quot;:[0,&quot;2023-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,232.67],&quot;low&quot;:[0,225.45],&quot;high&quot;:[0,233.91],&quot;close&quot;:[0,225.52],&quot;adj_close&quot;:[0,225.52],&quot;volume&quot;:[0,385300],&quot;date&quot;:[0,&quot;2023-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.72],&quot;low&quot;:[0,225.91],&quot;high&quot;:[0,232.05],&quot;close&quot;:[0,232],&quot;adj_close&quot;:[0,232],&quot;volume&quot;:[0,417600],&quot;date&quot;:[0,&quot;2023-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.94],&quot;low&quot;:[0,220.72],&quot;high&quot;:[0,227.35],&quot;close&quot;:[0,226.33],&quot;adj_close&quot;:[0,226.33],&quot;volume&quot;:[0,428000],&quot;date&quot;:[0,&quot;2023-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.65],&quot;low&quot;:[0,218.52],&quot;high&quot;:[0,223.13],&quot;close&quot;:[0,222.92],&quot;adj_close&quot;:[0,222.92],&quot;volume&quot;:[0,372800],&quot;date&quot;:[0,&quot;2023-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.43],&quot;low&quot;:[0,218.27],&quot;high&quot;:[0,223.57],&quot;close&quot;:[0,219.34],&quot;adj_close&quot;:[0,219.34],&quot;volume&quot;:[0,863100],&quot;date&quot;:[0,&quot;2023-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.08],&quot;low&quot;:[0,221.57],&quot;high&quot;:[0,228.51],&quot;close&quot;:[0,221.66],&quot;adj_close&quot;:[0,221.66],&quot;volume&quot;:[0,625000],&quot;date&quot;:[0,&quot;2023-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.37],&quot;low&quot;:[0,215],&quot;high&quot;:[0,225.01],&quot;close&quot;:[0,219.81],&quot;adj_close&quot;:[0,219.81],&quot;volume&quot;:[0,779800],&quot;date&quot;:[0,&quot;2023-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.51],&quot;low&quot;:[0,220.51],&quot;high&quot;:[0,228.72],&quot;close&quot;:[0,227.28],&quot;adj_close&quot;:[0,227.28],&quot;volume&quot;:[0,1145000],&quot;date&quot;:[0,&quot;2023-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.57],&quot;low&quot;:[0,207.01],&quot;high&quot;:[0,221.09],&quot;close&quot;:[0,219.09],&quot;adj_close&quot;:[0,219.09],&quot;volume&quot;:[0,2281200],&quot;date&quot;:[0,&quot;2023-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.42],&quot;low&quot;:[0,243.01],&quot;high&quot;:[0,247.35],&quot;close&quot;:[0,243.6],&quot;adj_close&quot;:[0,243.6],&quot;volume&quot;:[0,523600],&quot;date&quot;:[0,&quot;2023-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,252.2],&quot;low&quot;:[0,245.45],&quot;high&quot;:[0,252.2],&quot;close&quot;:[0,249.76],&quot;adj_close&quot;:[0,249.76],&quot;volume&quot;:[0,619900],&quot;date&quot;:[0,&quot;2023-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.54],&quot;low&quot;:[0,246.54],&quot;high&quot;:[0,257.18],&quot;close&quot;:[0,254.25],&quot;adj_close&quot;:[0,254.25],&quot;volume&quot;:[0,555200],&quot;date&quot;:[0,&quot;2023-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,248.93],&quot;low&quot;:[0,247.94],&quot;high&quot;:[0,253.48],&quot;close&quot;:[0,251.53],&quot;adj_close&quot;:[0,251.53],&quot;volume&quot;:[0,349100],&quot;date&quot;:[0,&quot;2023-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,249.96],&quot;low&quot;:[0,249.91],&quot;high&quot;:[0,255.6],&quot;close&quot;:[0,251.74],&quot;adj_close&quot;:[0,251.74],&quot;volume&quot;:[0,405500],&quot;date&quot;:[0,&quot;2023-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.98],&quot;low&quot;:[0,243.67],&quot;high&quot;:[0,253.93],&quot;close&quot;:[0,253.5],&quot;adj_close&quot;:[0,253.5],&quot;volume&quot;:[0,468600],&quot;date&quot;:[0,&quot;2023-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.76],&quot;low&quot;:[0,242.79],&quot;high&quot;:[0,251.13],&quot;close&quot;:[0,245.44],&quot;adj_close&quot;:[0,245.44],&quot;volume&quot;:[0,553600],&quot;date&quot;:[0,&quot;2023-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,259.26],&quot;low&quot;:[0,249.24],&quot;high&quot;:[0,259.61],&quot;close&quot;:[0,249.82],&quot;adj_close&quot;:[0,249.82],&quot;volume&quot;:[0,779200],&quot;date&quot;:[0,&quot;2023-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,251.92],&quot;low&quot;:[0,251.89],&quot;high&quot;:[0,262],&quot;close&quot;:[0,257.84],&quot;adj_close&quot;:[0,257.84],&quot;volume&quot;:[0,898300],&quot;date&quot;:[0,&quot;2023-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,245.94],&quot;low&quot;:[0,244.9],&quot;high&quot;:[0,253.61],&quot;close&quot;:[0,252.64],&quot;adj_close&quot;:[0,252.64],&quot;volume&quot;:[0,255400],&quot;date&quot;:[0,&quot;2023-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.73],&quot;low&quot;:[0,246.22],&quot;high&quot;:[0,250],&quot;close&quot;:[0,246.91],&quot;adj_close&quot;:[0,246.91],&quot;volume&quot;:[0,274400],&quot;date&quot;:[0,&quot;2023-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,254.98],&quot;low&quot;:[0,249],&quot;high&quot;:[0,258.11],&quot;close&quot;:[0,250.35],&quot;adj_close&quot;:[0,250.35],&quot;volume&quot;:[0,411300],&quot;date&quot;:[0,&quot;2023-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,251.04],&quot;low&quot;:[0,250],&quot;high&quot;:[0,260.52],&quot;close&quot;:[0,259.92],&quot;adj_close&quot;:[0,259.92],&quot;volume&quot;:[0,769700],&quot;date&quot;:[0,&quot;2023-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,243.21],&quot;low&quot;:[0,241.26],&quot;high&quot;:[0,248.97],&quot;close&quot;:[0,248.21],&quot;adj_close&quot;:[0,248.21],&quot;volume&quot;:[0,304700],&quot;date&quot;:[0,&quot;2023-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,240.71],&quot;low&quot;:[0,239.36],&quot;high&quot;:[0,243.61],&quot;close&quot;:[0,243.25],&quot;adj_close&quot;:[0,243.25],&quot;volume&quot;:[0,267900],&quot;date&quot;:[0,&quot;2023-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.36],&quot;low&quot;:[0,236.92],&quot;high&quot;:[0,244.09],&quot;close&quot;:[0,239.77],&quot;adj_close&quot;:[0,239.77],&quot;volume&quot;:[0,373700],&quot;date&quot;:[0,&quot;2023-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.63],&quot;low&quot;:[0,240.14],&quot;high&quot;:[0,246.88],&quot;close&quot;:[0,245.09],&quot;adj_close&quot;:[0,245.09],&quot;volume&quot;:[0,366800],&quot;date&quot;:[0,&quot;2023-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.28],&quot;low&quot;:[0,241.68],&quot;high&quot;:[0,245.49],&quot;close&quot;:[0,244.29],&quot;adj_close&quot;:[0,244.29],&quot;volume&quot;:[0,285700],&quot;date&quot;:[0,&quot;2023-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,243.05],&quot;low&quot;:[0,238.38],&quot;high&quot;:[0,245.71],&quot;close&quot;:[0,240.92],&quot;adj_close&quot;:[0,240.92],&quot;volume&quot;:[0,544700],&quot;date&quot;:[0,&quot;2023-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,248.55],&quot;low&quot;:[0,245.14],&quot;high&quot;:[0,252.48],&quot;close&quot;:[0,246.26],&quot;adj_close&quot;:[0,246.26],&quot;volume&quot;:[0,462700],&quot;date&quot;:[0,&quot;2023-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,244.38],&quot;low&quot;:[0,243.15],&quot;high&quot;:[0,254.05],&quot;close&quot;:[0,252.55],&quot;adj_close&quot;:[0,252.55],&quot;volume&quot;:[0,874700],&quot;date&quot;:[0,&quot;2023-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.74],&quot;low&quot;:[0,232.8],&quot;high&quot;:[0,243.55],&quot;close&quot;:[0,243.17],&quot;adj_close&quot;:[0,243.17],&quot;volume&quot;:[0,555200],&quot;date&quot;:[0,&quot;2023-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,232.98],&quot;low&quot;:[0,228.04],&quot;high&quot;:[0,234.95],&quot;close&quot;:[0,233.53],&quot;adj_close&quot;:[0,233.53],&quot;volume&quot;:[0,332100],&quot;date&quot;:[0,&quot;2023-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.7],&quot;low&quot;:[0,234.46],&quot;high&quot;:[0,241.88],&quot;close&quot;:[0,234.53],&quot;adj_close&quot;:[0,234.53],&quot;volume&quot;:[0,499700],&quot;date&quot;:[0,&quot;2023-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.64],&quot;low&quot;:[0,230.89],&quot;high&quot;:[0,238.71],&quot;close&quot;:[0,236.53],&quot;adj_close&quot;:[0,236.53],&quot;volume&quot;:[0,641100],&quot;date&quot;:[0,&quot;2023-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,230.35],&quot;low&quot;:[0,229.92],&quot;high&quot;:[0,234.31],&quot;close&quot;:[0,232.62],&quot;adj_close&quot;:[0,232.62],&quot;volume&quot;:[0,407200],&quot;date&quot;:[0,&quot;2023-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.48],&quot;low&quot;:[0,229.7],&quot;high&quot;:[0,242.09],&quot;close&quot;:[0,232.25],&quot;adj_close&quot;:[0,232.25],&quot;volume&quot;:[0,802200],&quot;date&quot;:[0,&quot;2023-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.96],&quot;low&quot;:[0,237.73],&quot;high&quot;:[0,250.26],&quot;close&quot;:[0,246.94],&quot;adj_close&quot;:[0,246.94],&quot;volume&quot;:[0,797300],&quot;date&quot;:[0,&quot;2023-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.31],&quot;low&quot;:[0,227.31],&quot;high&quot;:[0,234.28],&quot;close&quot;:[0,234.13],&quot;adj_close&quot;:[0,234.13],&quot;volume&quot;:[0,445100],&quot;date&quot;:[0,&quot;2023-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.35],&quot;low&quot;:[0,221.58],&quot;high&quot;:[0,230.46],&quot;close&quot;:[0,227.75],&quot;adj_close&quot;:[0,227.75],&quot;volume&quot;:[0,473400],&quot;date&quot;:[0,&quot;2023-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.69],&quot;low&quot;:[0,215.11],&quot;high&quot;:[0,222.75],&quot;close&quot;:[0,219.84],&quot;adj_close&quot;:[0,219.84],&quot;volume&quot;:[0,486200],&quot;date&quot;:[0,&quot;2023-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.57],&quot;low&quot;:[0,215.48],&quot;high&quot;:[0,220.96],&quot;close&quot;:[0,220.08],&quot;adj_close&quot;:[0,220.08],&quot;volume&quot;:[0,334300],&quot;date&quot;:[0,&quot;2023-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.31],&quot;low&quot;:[0,219.36],&quot;high&quot;:[0,222.87],&quot;close&quot;:[0,221.93],&quot;adj_close&quot;:[0,221.93],&quot;volume&quot;:[0,309700],&quot;date&quot;:[0,&quot;2023-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.32],&quot;low&quot;:[0,216.12],&quot;high&quot;:[0,220.32],&quot;close&quot;:[0,218.4],&quot;adj_close&quot;:[0,218.4],&quot;volume&quot;:[0,350600],&quot;date&quot;:[0,&quot;2023-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.27],&quot;low&quot;:[0,214.77],&quot;high&quot;:[0,222.71],&quot;close&quot;:[0,217.9],&quot;adj_close&quot;:[0,217.9],&quot;volume&quot;:[0,472000],&quot;date&quot;:[0,&quot;2022-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.37],&quot;low&quot;:[0,217.37],&quot;high&quot;:[0,224.63],&quot;close&quot;:[0,223.55],&quot;adj_close&quot;:[0,223.55],&quot;volume&quot;:[0,447500],&quot;date&quot;:[0,&quot;2022-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.47],&quot;low&quot;:[0,215.01],&quot;high&quot;:[0,222.76],&quot;close&quot;:[0,215.04],&quot;adj_close&quot;:[0,215.04],&quot;volume&quot;:[0,280400],&quot;date&quot;:[0,&quot;2022-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.11],&quot;low&quot;:[0,215.14],&quot;high&quot;:[0,221.48],&quot;close&quot;:[0,218.92],&quot;adj_close&quot;:[0,218.92],&quot;volume&quot;:[0,423300],&quot;date&quot;:[0,&quot;2022-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.32],&quot;low&quot;:[0,216.22],&quot;high&quot;:[0,219.11],&quot;close&quot;:[0,218.5],&quot;adj_close&quot;:[0,218.5],&quot;volume&quot;:[0,285200],&quot;date&quot;:[0,&quot;2022-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.07],&quot;low&quot;:[0,212.24],&quot;high&quot;:[0,218.95],&quot;close&quot;:[0,218.36],&quot;adj_close&quot;:[0,218.36],&quot;volume&quot;:[0,354500],&quot;date&quot;:[0,&quot;2022-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.94],&quot;low&quot;:[0,214.14],&quot;high&quot;:[0,221],&quot;close&quot;:[0,220.31],&quot;adj_close&quot;:[0,220.31],&quot;volume&quot;:[0,378600],&quot;date&quot;:[0,&quot;2022-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.65],&quot;low&quot;:[0,212.72],&quot;high&quot;:[0,218.26],&quot;close&quot;:[0,213.01],&quot;adj_close&quot;:[0,213.01],&quot;volume&quot;:[0,463200],&quot;date&quot;:[0,&quot;2022-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.54],&quot;low&quot;:[0,211.09],&quot;high&quot;:[0,219.89],&quot;close&quot;:[0,216.53],&quot;adj_close&quot;:[0,216.53],&quot;volume&quot;:[0,663000],&quot;date&quot;:[0,&quot;2022-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.58],&quot;low&quot;:[0,214.11],&quot;high&quot;:[0,218.71],&quot;close&quot;:[0,215.42],&quot;adj_close&quot;:[0,215.42],&quot;volume&quot;:[0,1178900],&quot;date&quot;:[0,&quot;2022-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.34],&quot;low&quot;:[0,213.28],&quot;high&quot;:[0,234.47],&quot;close&quot;:[0,218.5],&quot;adj_close&quot;:[0,218.5],&quot;volume&quot;:[0,1608000],&quot;date&quot;:[0,&quot;2022-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.52],&quot;low&quot;:[0,205.66],&quot;high&quot;:[0,215.24],&quot;close&quot;:[0,214.33],&quot;adj_close&quot;:[0,214.33],&quot;volume&quot;:[0,887000],&quot;date&quot;:[0,&quot;2022-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.27],&quot;low&quot;:[0,205.59],&quot;high&quot;:[0,211.61],&quot;close&quot;:[0,209.61],&quot;adj_close&quot;:[0,209.61],&quot;volume&quot;:[0,753700],&quot;date&quot;:[0,&quot;2022-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.14],&quot;low&quot;:[0,197.03],&quot;high&quot;:[0,206.85],&quot;close&quot;:[0,201.94],&quot;adj_close&quot;:[0,201.94],&quot;volume&quot;:[0,1060700],&quot;date&quot;:[0,&quot;2022-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,209],&quot;low&quot;:[0,207.54],&quot;high&quot;:[0,214.54],&quot;close&quot;:[0,210.17],&quot;adj_close&quot;:[0,210.17],&quot;volume&quot;:[0,441200],&quot;date&quot;:[0,&quot;2022-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.9],&quot;low&quot;:[0,210.07],&quot;high&quot;:[0,215.91],&quot;close&quot;:[0,210.07],&quot;adj_close&quot;:[0,210.07],&quot;volume&quot;:[0,728600],&quot;date&quot;:[0,&quot;2022-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.64],&quot;low&quot;:[0,209.45],&quot;high&quot;:[0,215.48],&quot;close&quot;:[0,212.99],&quot;adj_close&quot;:[0,212.99],&quot;volume&quot;:[0,476400],&quot;date&quot;:[0,&quot;2022-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.58],&quot;low&quot;:[0,207.23],&quot;high&quot;:[0,216.29],&quot;close&quot;:[0,211.21],&quot;adj_close&quot;:[0,211.21],&quot;volume&quot;:[0,587800],&quot;date&quot;:[0,&quot;2022-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.9],&quot;low&quot;:[0,213.51],&quot;high&quot;:[0,220.93],&quot;close&quot;:[0,215.11],&quot;adj_close&quot;:[0,215.11],&quot;volume&quot;:[0,672600],&quot;date&quot;:[0,&quot;2022-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222],&quot;low&quot;:[0,218],&quot;high&quot;:[0,224.72],&quot;close&quot;:[0,222.66],&quot;adj_close&quot;:[0,222.66],&quot;volume&quot;:[0,651700],&quot;date&quot;:[0,&quot;2022-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.49],&quot;low&quot;:[0,222.7],&quot;high&quot;:[0,232.49],&quot;close&quot;:[0,226.2],&quot;adj_close&quot;:[0,226.2],&quot;volume&quot;:[0,1149700],&quot;date&quot;:[0,&quot;2022-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,240.33],&quot;low&quot;:[0,210.36],&quot;high&quot;:[0,241.91],&quot;close&quot;:[0,228.57],&quot;adj_close&quot;:[0,228.57],&quot;volume&quot;:[0,1994800],&quot;date&quot;:[0,&quot;2022-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.34],&quot;low&quot;:[0,237],&quot;high&quot;:[0,243.5],&quot;close&quot;:[0,239.5],&quot;adj_close&quot;:[0,239.5],&quot;volume&quot;:[0,691700],&quot;date&quot;:[0,&quot;2022-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,241.68],&quot;low&quot;:[0,234.21],&quot;high&quot;:[0,242.98],&quot;close&quot;:[0,237.11],&quot;adj_close&quot;:[0,237.11],&quot;volume&quot;:[0,358000],&quot;date&quot;:[0,&quot;2022-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,241.03],&quot;low&quot;:[0,239.43],&quot;high&quot;:[0,243.27],&quot;close&quot;:[0,242.92],&quot;adj_close&quot;:[0,242.92],&quot;volume&quot;:[0,124500],&quot;date&quot;:[0,&quot;2022-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.15],&quot;low&quot;:[0,240.65],&quot;high&quot;:[0,244.22],&quot;close&quot;:[0,241.08],&quot;adj_close&quot;:[0,241.08],&quot;volume&quot;:[0,324100],&quot;date&quot;:[0,&quot;2022-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.37],&quot;low&quot;:[0,238.98],&quot;high&quot;:[0,242.8],&quot;close&quot;:[0,242.13],&quot;adj_close&quot;:[0,242.13],&quot;volume&quot;:[0,230300],&quot;date&quot;:[0,&quot;2022-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,240.78],&quot;low&quot;:[0,238.27],&quot;high&quot;:[0,242.82],&quot;close&quot;:[0,240.84],&quot;adj_close&quot;:[0,240.84],&quot;volume&quot;:[0,306200],&quot;date&quot;:[0,&quot;2022-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.37],&quot;low&quot;:[0,239.21],&quot;high&quot;:[0,243.63],&quot;close&quot;:[0,242.15],&quot;adj_close&quot;:[0,242.15],&quot;volume&quot;:[0,587200],&quot;date&quot;:[0,&quot;2022-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.37],&quot;low&quot;:[0,221.73],&quot;high&quot;:[0,238.36],&quot;close&quot;:[0,237.53],&quot;adj_close&quot;:[0,237.53],&quot;volume&quot;:[0,1250100],&quot;date&quot;:[0,&quot;2022-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,248.59],&quot;low&quot;:[0,239.3],&quot;high&quot;:[0,248.95],&quot;close&quot;:[0,239.39],&quot;adj_close&quot;:[0,239.39],&quot;volume&quot;:[0,468300],&quot;date&quot;:[0,&quot;2022-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.58],&quot;low&quot;:[0,244.72],&quot;high&quot;:[0,252.4],&quot;close&quot;:[0,250.07],&quot;adj_close&quot;:[0,250.07],&quot;volume&quot;:[0,585900],&quot;date&quot;:[0,&quot;2022-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,243.8],&quot;low&quot;:[0,242.31],&quot;high&quot;:[0,248.04],&quot;close&quot;:[0,242.99],&quot;adj_close&quot;:[0,242.99],&quot;volume&quot;:[0,342500],&quot;date&quot;:[0,&quot;2022-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,240.19],&quot;low&quot;:[0,238.08],&quot;high&quot;:[0,248.17],&quot;close&quot;:[0,246.28],&quot;adj_close&quot;:[0,246.28],&quot;volume&quot;:[0,1074100],&quot;date&quot;:[0,&quot;2022-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.84],&quot;low&quot;:[0,231.84],&quot;high&quot;:[0,240.35],&quot;close&quot;:[0,237.7],&quot;adj_close&quot;:[0,237.7],&quot;volume&quot;:[0,1097900],&quot;date&quot;:[0,&quot;2022-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.53],&quot;low&quot;:[0,219.79],&quot;high&quot;:[0,228.54],&quot;close&quot;:[0,221.09],&quot;adj_close&quot;:[0,221.09],&quot;volume&quot;:[0,415100],&quot;date&quot;:[0,&quot;2022-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.74],&quot;low&quot;:[0,221.26],&quot;high&quot;:[0,229.15],&quot;close&quot;:[0,222.48],&quot;adj_close&quot;:[0,222.48],&quot;volume&quot;:[0,443500],&quot;date&quot;:[0,&quot;2022-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.95],&quot;low&quot;:[0,220.56],&quot;high&quot;:[0,226.91],&quot;close&quot;:[0,226.03],&quot;adj_close&quot;:[0,226.03],&quot;volume&quot;:[0,610700],&quot;date&quot;:[0,&quot;2022-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.78],&quot;low&quot;:[0,211.39],&quot;high&quot;:[0,220.91],&quot;close&quot;:[0,220.34],&quot;adj_close&quot;:[0,220.34],&quot;volume&quot;:[0,733200],&quot;date&quot;:[0,&quot;2022-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.01],&quot;low&quot;:[0,204.46],&quot;high&quot;:[0,219.82],&quot;close&quot;:[0,217.16],&quot;adj_close&quot;:[0,217.16],&quot;volume&quot;:[0,658700],&quot;date&quot;:[0,&quot;2022-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.25],&quot;low&quot;:[0,214.95],&quot;high&quot;:[0,233],&quot;close&quot;:[0,215.75],&quot;adj_close&quot;:[0,215.75],&quot;volume&quot;:[0,1222500],&quot;date&quot;:[0,&quot;2022-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,216.99],&quot;low&quot;:[0,203.43],&quot;high&quot;:[0,216.99],&quot;close&quot;:[0,207.29],&quot;adj_close&quot;:[0,207.29],&quot;volume&quot;:[0,1123000],&quot;date&quot;:[0,&quot;2022-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.98],&quot;low&quot;:[0,210.27],&quot;high&quot;:[0,215.21],&quot;close&quot;:[0,212.25],&quot;adj_close&quot;:[0,212.25],&quot;volume&quot;:[0,430900],&quot;date&quot;:[0,&quot;2022-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.88],&quot;low&quot;:[0,207.66],&quot;high&quot;:[0,214.52],&quot;close&quot;:[0,214.47],&quot;adj_close&quot;:[0,214.47],&quot;volume&quot;:[0,331900],&quot;date&quot;:[0,&quot;2022-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.82],&quot;low&quot;:[0,208.05],&quot;high&quot;:[0,221.82],&quot;close&quot;:[0,208.97],&quot;adj_close&quot;:[0,208.97],&quot;volume&quot;:[0,981800],&quot;date&quot;:[0,&quot;2022-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.23],&quot;low&quot;:[0,216.69],&quot;high&quot;:[0,224.01],&quot;close&quot;:[0,221.18],&quot;adj_close&quot;:[0,221.18],&quot;volume&quot;:[0,559900],&quot;date&quot;:[0,&quot;2022-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.19],&quot;low&quot;:[0,212.13],&quot;high&quot;:[0,223.25],&quot;close&quot;:[0,219.12],&quot;adj_close&quot;:[0,219.12],&quot;volume&quot;:[0,1051900],&quot;date&quot;:[0,&quot;2022-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.03],&quot;low&quot;:[0,197.67],&quot;high&quot;:[0,203.38],&quot;close&quot;:[0,200.85],&quot;adj_close&quot;:[0,200.85],&quot;volume&quot;:[0,439700],&quot;date&quot;:[0,&quot;2022-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.44],&quot;low&quot;:[0,194.53],&quot;high&quot;:[0,200.52],&quot;close&quot;:[0,200.18],&quot;adj_close&quot;:[0,200.18],&quot;volume&quot;:[0,529500],&quot;date&quot;:[0,&quot;2022-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.49],&quot;low&quot;:[0,198.22],&quot;high&quot;:[0,203.74],&quot;close&quot;:[0,199.49],&quot;adj_close&quot;:[0,199.49],&quot;volume&quot;:[0,569100],&quot;date&quot;:[0,&quot;2022-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205],&quot;low&quot;:[0,197.5],&quot;high&quot;:[0,205],&quot;close&quot;:[0,199.6],&quot;adj_close&quot;:[0,199.6],&quot;volume&quot;:[0,369900],&quot;date&quot;:[0,&quot;2022-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.62],&quot;low&quot;:[0,204.49],&quot;high&quot;:[0,213.92],&quot;close&quot;:[0,205.86],&quot;adj_close&quot;:[0,205.86],&quot;volume&quot;:[0,316200],&quot;date&quot;:[0,&quot;2022-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.42],&quot;low&quot;:[0,200.73],&quot;high&quot;:[0,206.45],&quot;close&quot;:[0,205.59],&quot;adj_close&quot;:[0,205.59],&quot;volume&quot;:[0,313500],&quot;date&quot;:[0,&quot;2022-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.03],&quot;low&quot;:[0,195.31],&quot;high&quot;:[0,203.44],&quot;close&quot;:[0,197.22],&quot;adj_close&quot;:[0,197.22],&quot;volume&quot;:[0,399900],&quot;date&quot;:[0,&quot;2022-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,192.23],&quot;low&quot;:[0,189.76],&quot;high&quot;:[0,201.49],&quot;close&quot;:[0,199.72],&quot;adj_close&quot;:[0,199.72],&quot;volume&quot;:[0,439100],&quot;date&quot;:[0,&quot;2022-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,198.18],&quot;low&quot;:[0,194.25],&quot;high&quot;:[0,198.21],&quot;close&quot;:[0,197.37],&quot;adj_close&quot;:[0,197.37],&quot;volume&quot;:[0,367700],&quot;date&quot;:[0,&quot;2022-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,199.35],&quot;low&quot;:[0,195.45],&quot;high&quot;:[0,200.35],&quot;close&quot;:[0,197.11],&quot;adj_close&quot;:[0,197.11],&quot;volume&quot;:[0,554300],&quot;date&quot;:[0,&quot;2022-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.14],&quot;low&quot;:[0,199.54],&quot;high&quot;:[0,206.58],&quot;close&quot;:[0,201.36],&quot;adj_close&quot;:[0,201.36],&quot;volume&quot;:[0,301900],&quot;date&quot;:[0,&quot;2022-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208],&quot;low&quot;:[0,204.71],&quot;high&quot;:[0,209.77],&quot;close&quot;:[0,205.33],&quot;adj_close&quot;:[0,205.33],&quot;volume&quot;:[0,455800],&quot;date&quot;:[0,&quot;2022-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.6],&quot;low&quot;:[0,209.34],&quot;high&quot;:[0,215.92],&quot;close&quot;:[0,210.81],&quot;adj_close&quot;:[0,210.81],&quot;volume&quot;:[0,363300],&quot;date&quot;:[0,&quot;2022-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.76],&quot;low&quot;:[0,207.21],&quot;high&quot;:[0,216.45],&quot;close&quot;:[0,215.43],&quot;adj_close&quot;:[0,215.43],&quot;volume&quot;:[0,409200],&quot;date&quot;:[0,&quot;2022-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.14],&quot;low&quot;:[0,207.31],&quot;high&quot;:[0,213.44],&quot;close&quot;:[0,213.13],&quot;adj_close&quot;:[0,213.13],&quot;volume&quot;:[0,721400],&quot;date&quot;:[0,&quot;2022-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197.89],&quot;low&quot;:[0,196.48],&quot;high&quot;:[0,206.76],&quot;close&quot;:[0,203.79],&quot;adj_close&quot;:[0,203.79],&quot;volume&quot;:[0,769500],&quot;date&quot;:[0,&quot;2022-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.51],&quot;low&quot;:[0,195.49],&quot;high&quot;:[0,206.19],&quot;close&quot;:[0,196.8],&quot;adj_close&quot;:[0,196.8],&quot;volume&quot;:[0,1570500],&quot;date&quot;:[0,&quot;2022-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,185.43],&quot;low&quot;:[0,183.75],&quot;high&quot;:[0,190.4],&quot;close&quot;:[0,190.01],&quot;adj_close&quot;:[0,190.01],&quot;volume&quot;:[0,731400],&quot;date&quot;:[0,&quot;2022-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.93],&quot;low&quot;:[0,183.92],&quot;high&quot;:[0,189.28],&quot;close&quot;:[0,187.42],&quot;adj_close&quot;:[0,187.42],&quot;volume&quot;:[0,432700],&quot;date&quot;:[0,&quot;2022-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,188.08],&quot;low&quot;:[0,181.36],&quot;high&quot;:[0,189.55],&quot;close&quot;:[0,182.44],&quot;adj_close&quot;:[0,182.44],&quot;volume&quot;:[0,526000],&quot;date&quot;:[0,&quot;2022-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,187.11],&quot;low&quot;:[0,181.43],&quot;high&quot;:[0,190],&quot;close&quot;:[0,185.16],&quot;adj_close&quot;:[0,185.16],&quot;volume&quot;:[0,559400],&quot;date&quot;:[0,&quot;2022-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,183.31],&quot;low&quot;:[0,182.02],&quot;high&quot;:[0,188.08],&quot;close&quot;:[0,187.51],&quot;adj_close&quot;:[0,187.51],&quot;volume&quot;:[0,800600],&quot;date&quot;:[0,&quot;2022-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,189.8],&quot;low&quot;:[0,183.23],&quot;high&quot;:[0,190.04],&quot;close&quot;:[0,184.83],&quot;adj_close&quot;:[0,184.83],&quot;volume&quot;:[0,565700],&quot;date&quot;:[0,&quot;2022-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,195.49],&quot;low&quot;:[0,190.53],&quot;high&quot;:[0,197.36],&quot;close&quot;:[0,190.81],&quot;adj_close&quot;:[0,190.81],&quot;volume&quot;:[0,504200],&quot;date&quot;:[0,&quot;2022-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,196.55],&quot;low&quot;:[0,191.27],&quot;high&quot;:[0,197.86],&quot;close&quot;:[0,194.18],&quot;adj_close&quot;:[0,194.18],&quot;volume&quot;:[0,444500],&quot;date&quot;:[0,&quot;2022-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,197],&quot;low&quot;:[0,195.12],&quot;high&quot;:[0,200.04],&quot;close&quot;:[0,199.85],&quot;adj_close&quot;:[0,199.85],&quot;volume&quot;:[0,526800],&quot;date&quot;:[0,&quot;2022-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202],&quot;low&quot;:[0,196.9],&quot;high&quot;:[0,203.23],&quot;close&quot;:[0,199.71],&quot;adj_close&quot;:[0,199.71],&quot;volume&quot;:[0,865900],&quot;date&quot;:[0,&quot;2022-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.11],&quot;low&quot;:[0,201.28],&quot;high&quot;:[0,210.05],&quot;close&quot;:[0,203.61],&quot;adj_close&quot;:[0,203.61],&quot;volume&quot;:[0,877100],&quot;date&quot;:[0,&quot;2022-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.47],&quot;low&quot;:[0,201.45],&quot;high&quot;:[0,214.18],&quot;close&quot;:[0,202.32],&quot;adj_close&quot;:[0,202.32],&quot;volume&quot;:[0,567700],&quot;date&quot;:[0,&quot;2022-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.46],&quot;low&quot;:[0,210],&quot;high&quot;:[0,217.28],&quot;close&quot;:[0,213.46],&quot;adj_close&quot;:[0,213.46],&quot;volume&quot;:[0,1081400],&quot;date&quot;:[0,&quot;2022-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.66],&quot;low&quot;:[0,218.39],&quot;high&quot;:[0,224.69],&quot;close&quot;:[0,223.35],&quot;adj_close&quot;:[0,223.35],&quot;volume&quot;:[0,558700],&quot;date&quot;:[0,&quot;2022-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.73],&quot;low&quot;:[0,214.75],&quot;high&quot;:[0,219.44],&quot;close&quot;:[0,218.24],&quot;adj_close&quot;:[0,218.24],&quot;volume&quot;:[0,357800],&quot;date&quot;:[0,&quot;2022-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.16],&quot;low&quot;:[0,204.3],&quot;high&quot;:[0,213.73],&quot;close&quot;:[0,213.62],&quot;adj_close&quot;:[0,213.62],&quot;volume&quot;:[0,511600],&quot;date&quot;:[0,&quot;2022-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,200.45],&quot;low&quot;:[0,199.24],&quot;high&quot;:[0,209.11],&quot;close&quot;:[0,208.39],&quot;adj_close&quot;:[0,208.39],&quot;volume&quot;:[0,429400],&quot;date&quot;:[0,&quot;2022-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,201.58],&quot;low&quot;:[0,198],&quot;high&quot;:[0,201.75],&quot;close&quot;:[0,200.16],&quot;adj_close&quot;:[0,200.16],&quot;volume&quot;:[0,457500],&quot;date&quot;:[0,&quot;2022-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,205.67],&quot;low&quot;:[0,199.3],&quot;high&quot;:[0,208.22],&quot;close&quot;:[0,200.24],&quot;adj_close&quot;:[0,200.24],&quot;volume&quot;:[0,463200],&quot;date&quot;:[0,&quot;2022-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,203.64],&quot;low&quot;:[0,200.44],&quot;high&quot;:[0,204.34],&quot;close&quot;:[0,203.24],&quot;adj_close&quot;:[0,203.24],&quot;volume&quot;:[0,592700],&quot;date&quot;:[0,&quot;2022-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.72],&quot;low&quot;:[0,202.75],&quot;high&quot;:[0,207.72],&quot;close&quot;:[0,205.25],&quot;adj_close&quot;:[0,205.25],&quot;volume&quot;:[0,659100],&quot;date&quot;:[0,&quot;2022-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,204.52],&quot;low&quot;:[0,200.9],&quot;high&quot;:[0,207.04],&quot;close&quot;:[0,205.44],&quot;adj_close&quot;:[0,205.44],&quot;volume&quot;:[0,668000],&quot;date&quot;:[0,&quot;2022-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,202.42],&quot;low&quot;:[0,201.22],&quot;high&quot;:[0,205.8],&quot;close&quot;:[0,203.62],&quot;adj_close&quot;:[0,203.62],&quot;volume&quot;:[0,484000],&quot;date&quot;:[0,&quot;2022-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.17],&quot;low&quot;:[0,204.22],&quot;high&quot;:[0,213.19],&quot;close&quot;:[0,204.81],&quot;adj_close&quot;:[0,204.81],&quot;volume&quot;:[0,621600],&quot;date&quot;:[0,&quot;2022-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.86],&quot;low&quot;:[0,210.56],&quot;high&quot;:[0,214.76],&quot;close&quot;:[0,213.85],&quot;adj_close&quot;:[0,213.85],&quot;volume&quot;:[0,394300],&quot;date&quot;:[0,&quot;2022-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.65],&quot;low&quot;:[0,208.89],&quot;high&quot;:[0,211.98],&quot;close&quot;:[0,209.74],&quot;adj_close&quot;:[0,209.74],&quot;volume&quot;:[0,315000],&quot;date&quot;:[0,&quot;2022-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.32],&quot;low&quot;:[0,207.03],&quot;high&quot;:[0,213.49],&quot;close&quot;:[0,210.81],&quot;adj_close&quot;:[0,210.81],&quot;volume&quot;:[0,652600],&quot;date&quot;:[0,&quot;2022-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,213.75],&quot;low&quot;:[0,210.7],&quot;high&quot;:[0,218.02],&quot;close&quot;:[0,211.9],&quot;adj_close&quot;:[0,211.9],&quot;volume&quot;:[0,609600],&quot;date&quot;:[0,&quot;2022-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.26],&quot;low&quot;:[0,216.29],&quot;high&quot;:[0,220.82],&quot;close&quot;:[0,217.59],&quot;adj_close&quot;:[0,217.59],&quot;volume&quot;:[0,540800],&quot;date&quot;:[0,&quot;2022-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.01],&quot;low&quot;:[0,216.8],&quot;high&quot;:[0,221.39],&quot;close&quot;:[0,220.15],&quot;adj_close&quot;:[0,220.15],&quot;volume&quot;:[0,280300],&quot;date&quot;:[0,&quot;2022-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.24],&quot;low&quot;:[0,219.37],&quot;high&quot;:[0,227.1],&quot;close&quot;:[0,220.05],&quot;adj_close&quot;:[0,220.05],&quot;volume&quot;:[0,591300],&quot;date&quot;:[0,&quot;2022-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.5],&quot;low&quot;:[0,220.4],&quot;high&quot;:[0,229.98],&quot;close&quot;:[0,228.12],&quot;adj_close&quot;:[0,228.12],&quot;volume&quot;:[0,471700],&quot;date&quot;:[0,&quot;2022-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.66],&quot;low&quot;:[0,228.7],&quot;high&quot;:[0,235.96],&quot;close&quot;:[0,231.89],&quot;adj_close&quot;:[0,231.89],&quot;volume&quot;:[0,771800],&quot;date&quot;:[0,&quot;2022-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.4],&quot;low&quot;:[0,225.72],&quot;high&quot;:[0,233.07],&quot;close&quot;:[0,233.01],&quot;adj_close&quot;:[0,233.01],&quot;volume&quot;:[0,375100],&quot;date&quot;:[0,&quot;2022-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,229.37],&quot;low&quot;:[0,226.2],&quot;high&quot;:[0,241.18],&quot;close&quot;:[0,226.47],&quot;adj_close&quot;:[0,226.47],&quot;volume&quot;:[0,720700],&quot;date&quot;:[0,&quot;2022-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,220.14],&quot;low&quot;:[0,217.5],&quot;high&quot;:[0,226.57],&quot;close&quot;:[0,226.52],&quot;adj_close&quot;:[0,226.52],&quot;volume&quot;:[0,658200],&quot;date&quot;:[0,&quot;2022-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.1],&quot;low&quot;:[0,214.15],&quot;high&quot;:[0,219.81],&quot;close&quot;:[0,214.48],&quot;adj_close&quot;:[0,214.48],&quot;volume&quot;:[0,537600],&quot;date&quot;:[0,&quot;2022-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.37],&quot;low&quot;:[0,218.94],&quot;high&quot;:[0,227.85],&quot;close&quot;:[0,220.68],&quot;adj_close&quot;:[0,220.68],&quot;volume&quot;:[0,470200],&quot;date&quot;:[0,&quot;2022-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.82],&quot;low&quot;:[0,222.99],&quot;high&quot;:[0,227.03],&quot;close&quot;:[0,223.38],&quot;adj_close&quot;:[0,223.38],&quot;volume&quot;:[0,550900],&quot;date&quot;:[0,&quot;2022-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221],&quot;low&quot;:[0,220.96],&quot;high&quot;:[0,232.21],&quot;close&quot;:[0,227.64],&quot;adj_close&quot;:[0,227.64],&quot;volume&quot;:[0,884200],&quot;date&quot;:[0,&quot;2022-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,218.91],&quot;low&quot;:[0,216.24],&quot;high&quot;:[0,225.86],&quot;close&quot;:[0,221.38],&quot;adj_close&quot;:[0,221.38],&quot;volume&quot;:[0,1723200],&quot;date&quot;:[0,&quot;2022-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.51],&quot;low&quot;:[0,242.97],&quot;high&quot;:[0,250.23],&quot;close&quot;:[0,243.66],&quot;adj_close&quot;:[0,243.66],&quot;volume&quot;:[0,908000],&quot;date&quot;:[0,&quot;2022-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.32],&quot;low&quot;:[0,245.52],&quot;high&quot;:[0,250.82],&quot;close&quot;:[0,249.68],&quot;adj_close&quot;:[0,249.68],&quot;volume&quot;:[0,456300],&quot;date&quot;:[0,&quot;2022-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.5],&quot;low&quot;:[0,243.32],&quot;high&quot;:[0,250.69],&quot;close&quot;:[0,250.54],&quot;adj_close&quot;:[0,250.54],&quot;volume&quot;:[0,425700],&quot;date&quot;:[0,&quot;2022-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.45],&quot;low&quot;:[0,235.61],&quot;high&quot;:[0,247.4],&quot;close&quot;:[0,245.81],&quot;adj_close&quot;:[0,245.81],&quot;volume&quot;:[0,486200],&quot;date&quot;:[0,&quot;2022-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.65],&quot;low&quot;:[0,229.53],&quot;high&quot;:[0,238.75],&quot;close&quot;:[0,237.36],&quot;adj_close&quot;:[0,237.36],&quot;volume&quot;:[0,475200],&quot;date&quot;:[0,&quot;2022-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.72],&quot;low&quot;:[0,226.02],&quot;high&quot;:[0,233.72],&quot;close&quot;:[0,232.73],&quot;adj_close&quot;:[0,232.73],&quot;volume&quot;:[0,320300],&quot;date&quot;:[0,&quot;2022-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,236.84],&quot;low&quot;:[0,232.01],&quot;high&quot;:[0,237.64],&quot;close&quot;:[0,235.32],&quot;adj_close&quot;:[0,235.32],&quot;volume&quot;:[0,323700],&quot;date&quot;:[0,&quot;2022-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.96],&quot;low&quot;:[0,233.19],&quot;high&quot;:[0,238.24],&quot;close&quot;:[0,237.01],&quot;adj_close&quot;:[0,237.01],&quot;volume&quot;:[0,446200],&quot;date&quot;:[0,&quot;2022-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.43],&quot;low&quot;:[0,229.53],&quot;high&quot;:[0,238.82],&quot;close&quot;:[0,238.04],&quot;adj_close&quot;:[0,238.04],&quot;volume&quot;:[0,518000],&quot;date&quot;:[0,&quot;2022-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,226.18],&quot;low&quot;:[0,224.64],&quot;high&quot;:[0,231.59],&quot;close&quot;:[0,230.22],&quot;adj_close&quot;:[0,230.22],&quot;volume&quot;:[0,381500],&quot;date&quot;:[0,&quot;2022-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.86],&quot;low&quot;:[0,214.18],&quot;high&quot;:[0,226.32],&quot;close&quot;:[0,226.01],&quot;adj_close&quot;:[0,226.01],&quot;volume&quot;:[0,445100],&quot;date&quot;:[0,&quot;2022-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.18],&quot;low&quot;:[0,211.45],&quot;high&quot;:[0,223.49],&quot;close&quot;:[0,212.6],&quot;adj_close&quot;:[0,212.6],&quot;volume&quot;:[0,446600],&quot;date&quot;:[0,&quot;2022-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,215.61],&quot;low&quot;:[0,212],&quot;high&quot;:[0,221.04],&quot;close&quot;:[0,219.75],&quot;adj_close&quot;:[0,219.75],&quot;volume&quot;:[0,443300],&quot;date&quot;:[0,&quot;2022-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.26],&quot;low&quot;:[0,203.72],&quot;high&quot;:[0,212.52],&quot;close&quot;:[0,210.43],&quot;adj_close&quot;:[0,210.43],&quot;volume&quot;:[0,458800],&quot;date&quot;:[0,&quot;2022-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,212.43],&quot;low&quot;:[0,211.6],&quot;high&quot;:[0,216.33],&quot;close&quot;:[0,214.39],&quot;adj_close&quot;:[0,214.39],&quot;volume&quot;:[0,394900],&quot;date&quot;:[0,&quot;2022-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.16],&quot;low&quot;:[0,216.53],&quot;high&quot;:[0,226.97],&quot;close&quot;:[0,217.52],&quot;adj_close&quot;:[0,217.52],&quot;volume&quot;:[0,284400],&quot;date&quot;:[0,&quot;2022-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.04],&quot;low&quot;:[0,223.45],&quot;high&quot;:[0,230.08],&quot;close&quot;:[0,224.56],&quot;adj_close&quot;:[0,224.56],&quot;volume&quot;:[0,258300],&quot;date&quot;:[0,&quot;2022-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,228.99],&quot;low&quot;:[0,228.12],&quot;high&quot;:[0,234.63],&quot;close&quot;:[0,231.42],&quot;adj_close&quot;:[0,231.42],&quot;volume&quot;:[0,590500],&quot;date&quot;:[0,&quot;2022-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.26],&quot;low&quot;:[0,223.26],&quot;high&quot;:[0,230],&quot;close&quot;:[0,229.43],&quot;adj_close&quot;:[0,229.43],&quot;volume&quot;:[0,388400],&quot;date&quot;:[0,&quot;2022-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,223.74],&quot;low&quot;:[0,220.62],&quot;high&quot;:[0,228.14],&quot;close&quot;:[0,226.01],&quot;adj_close&quot;:[0,226.01],&quot;volume&quot;:[0,568100],&quot;date&quot;:[0,&quot;2022-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.79],&quot;low&quot;:[0,213.82],&quot;high&quot;:[0,223.16],&quot;close&quot;:[0,222.72],&quot;adj_close&quot;:[0,222.72],&quot;volume&quot;:[0,275300],&quot;date&quot;:[0,&quot;2022-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.87],&quot;low&quot;:[0,214.09],&quot;high&quot;:[0,219.38],&quot;close&quot;:[0,218.83],&quot;adj_close&quot;:[0,218.83],&quot;volume&quot;:[0,275700],&quot;date&quot;:[0,&quot;2022-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.91],&quot;low&quot;:[0,212.59],&quot;high&quot;:[0,218],&quot;close&quot;:[0,213.97],&quot;adj_close&quot;:[0,213.97],&quot;volume&quot;:[0,596900],&quot;date&quot;:[0,&quot;2022-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,217.5],&quot;low&quot;:[0,213.37],&quot;high&quot;:[0,219.96],&quot;close&quot;:[0,219.46],&quot;adj_close&quot;:[0,219.46],&quot;volume&quot;:[0,381200],&quot;date&quot;:[0,&quot;2022-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.86],&quot;low&quot;:[0,217.29],&quot;high&quot;:[0,226.89],&quot;close&quot;:[0,217.5],&quot;adj_close&quot;:[0,217.5],&quot;volume&quot;:[0,320300],&quot;date&quot;:[0,&quot;2022-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,226.84],&quot;low&quot;:[0,223.57],&quot;high&quot;:[0,227.59],&quot;close&quot;:[0,225.49],&quot;adj_close&quot;:[0,225.49],&quot;volume&quot;:[0,355400],&quot;date&quot;:[0,&quot;2022-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,222.75],&quot;low&quot;:[0,220.23],&quot;high&quot;:[0,226.43],&quot;close&quot;:[0,226.32],&quot;adj_close&quot;:[0,226.32],&quot;volume&quot;:[0,497100],&quot;date&quot;:[0,&quot;2022-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210],&quot;low&quot;:[0,210],&quot;high&quot;:[0,222.48],&quot;close&quot;:[0,220.58],&quot;adj_close&quot;:[0,220.58],&quot;volume&quot;:[0,451900],&quot;date&quot;:[0,&quot;2022-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.28],&quot;low&quot;:[0,205.98],&quot;high&quot;:[0,211.71],&quot;close&quot;:[0,209.82],&quot;adj_close&quot;:[0,209.82],&quot;volume&quot;:[0,300200],&quot;date&quot;:[0,&quot;2022-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,207.63],&quot;low&quot;:[0,206.04],&quot;high&quot;:[0,210.17],&quot;close&quot;:[0,208.58],&quot;adj_close&quot;:[0,208.58],&quot;volume&quot;:[0,422100],&quot;date&quot;:[0,&quot;2022-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,206.51],&quot;low&quot;:[0,204.05],&quot;high&quot;:[0,210.81],&quot;close&quot;:[0,204.13],&quot;adj_close&quot;:[0,204.13],&quot;volume&quot;:[0,782200],&quot;date&quot;:[0,&quot;2022-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,208.34],&quot;low&quot;:[0,203.44],&quot;high&quot;:[0,208.37],&quot;close&quot;:[0,205.11],&quot;adj_close&quot;:[0,205.11],&quot;volume&quot;:[0,398500],&quot;date&quot;:[0,&quot;2022-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,214.77],&quot;low&quot;:[0,208.33],&quot;high&quot;:[0,217.12],&quot;close&quot;:[0,212.89],&quot;adj_close&quot;:[0,212.89],&quot;volume&quot;:[0,489500],&quot;date&quot;:[0,&quot;2022-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,210.69],&quot;low&quot;:[0,203.37],&quot;high&quot;:[0,211.39],&quot;close&quot;:[0,209.5],&quot;adj_close&quot;:[0,209.5],&quot;volume&quot;:[0,570100],&quot;date&quot;:[0,&quot;2022-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,211.54],&quot;low&quot;:[0,208.73],&quot;high&quot;:[0,213.48],&quot;close&quot;:[0,210.68],&quot;adj_close&quot;:[0,210.68],&quot;volume&quot;:[0,726100],&quot;date&quot;:[0,&quot;2022-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.82],&quot;low&quot;:[0,214.67],&quot;high&quot;:[0,221.82],&quot;close&quot;:[0,219.5],&quot;adj_close&quot;:[0,219.5],&quot;volume&quot;:[0,549100],&quot;date&quot;:[0,&quot;2022-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.63],&quot;low&quot;:[0,225.41],&quot;high&quot;:[0,235.65],&quot;close&quot;:[0,225.71],&quot;adj_close&quot;:[0,225.71],&quot;volume&quot;:[0,650100],&quot;date&quot;:[0,&quot;2022-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.8],&quot;low&quot;:[0,228.92],&quot;high&quot;:[0,239.91],&quot;close&quot;:[0,236.9],&quot;adj_close&quot;:[0,236.9],&quot;volume&quot;:[0,999000],&quot;date&quot;:[0,&quot;2022-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,243.14],&quot;low&quot;:[0,242.71],&quot;high&quot;:[0,248.02],&quot;close&quot;:[0,247.21],&quot;adj_close&quot;:[0,247.21],&quot;volume&quot;:[0,342500],&quot;date&quot;:[0,&quot;2022-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.63],&quot;low&quot;:[0,242.4],&quot;high&quot;:[0,247.65],&quot;close&quot;:[0,245.02],&quot;adj_close&quot;:[0,245.02],&quot;volume&quot;:[0,291600],&quot;date&quot;:[0,&quot;2022-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,240.64],&quot;low&quot;:[0,239.09],&quot;high&quot;:[0,245.2],&quot;close&quot;:[0,242.98],&quot;adj_close&quot;:[0,242.98],&quot;volume&quot;:[0,732100],&quot;date&quot;:[0,&quot;2022-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,229.96],&quot;low&quot;:[0,227.81],&quot;high&quot;:[0,245.35],&quot;close&quot;:[0,245.25],&quot;adj_close&quot;:[0,245.25],&quot;volume&quot;:[0,475100],&quot;date&quot;:[0,&quot;2022-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,235.21],&quot;low&quot;:[0,224.17],&quot;high&quot;:[0,237.91],&quot;close&quot;:[0,229.69],&quot;adj_close&quot;:[0,229.69],&quot;volume&quot;:[0,297300],&quot;date&quot;:[0,&quot;2022-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.77],&quot;low&quot;:[0,231.51],&quot;high&quot;:[0,242.77],&quot;close&quot;:[0,234.08],&quot;adj_close&quot;:[0,234.08],&quot;volume&quot;:[0,496500],&quot;date&quot;:[0,&quot;2022-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,232.62],&quot;low&quot;:[0,231.69],&quot;high&quot;:[0,244.44],&quot;close&quot;:[0,244.41],&quot;adj_close&quot;:[0,244.41],&quot;volume&quot;:[0,447900],&quot;date&quot;:[0,&quot;2022-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,225.5],&quot;low&quot;:[0,224.16],&quot;high&quot;:[0,231.27],&quot;close&quot;:[0,230.21],&quot;adj_close&quot;:[0,230.21],&quot;volume&quot;:[0,411300],&quot;date&quot;:[0,&quot;2022-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,221.9],&quot;low&quot;:[0,219.18],&quot;high&quot;:[0,225.39],&quot;close&quot;:[0,223.48],&quot;adj_close&quot;:[0,223.48],&quot;volume&quot;:[0,403900],&quot;date&quot;:[0,&quot;2022-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,229.59],&quot;low&quot;:[0,221.12],&quot;high&quot;:[0,230.99],&quot;close&quot;:[0,223.35],&quot;adj_close&quot;:[0,223.35],&quot;volume&quot;:[0,468100],&quot;date&quot;:[0,&quot;2022-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.49],&quot;low&quot;:[0,225.93],&quot;high&quot;:[0,234.49],&quot;close&quot;:[0,231.24],&quot;adj_close&quot;:[0,231.24],&quot;volume&quot;:[0,503800],&quot;date&quot;:[0,&quot;2022-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.15],&quot;low&quot;:[0,226.08],&quot;high&quot;:[0,236.06],&quot;close&quot;:[0,232.64],&quot;adj_close&quot;:[0,232.64],&quot;volume&quot;:[0,368500],&quot;date&quot;:[0,&quot;2022-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,224.32],&quot;low&quot;:[0,223.92],&quot;high&quot;:[0,234.84],&quot;close&quot;:[0,231.77],&quot;adj_close&quot;:[0,231.77],&quot;volume&quot;:[0,412100],&quot;date&quot;:[0,&quot;2022-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,231.53],&quot;low&quot;:[0,223.96],&quot;high&quot;:[0,234.39],&quot;close&quot;:[0,225.02],&quot;adj_close&quot;:[0,225.02],&quot;volume&quot;:[0,439900],&quot;date&quot;:[0,&quot;2022-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,237.7],&quot;low&quot;:[0,231],&quot;high&quot;:[0,239.8],&quot;close&quot;:[0,236.21],&quot;adj_close&quot;:[0,236.21],&quot;volume&quot;:[0,354600],&quot;date&quot;:[0,&quot;2022-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,233.24],&quot;low&quot;:[0,229.95],&quot;high&quot;:[0,237.27],&quot;close&quot;:[0,231.2],&quot;adj_close&quot;:[0,231.2],&quot;volume&quot;:[0,288300],&quot;date&quot;:[0,&quot;2022-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,232.25],&quot;low&quot;:[0,232.01],&quot;high&quot;:[0,239.59],&quot;close&quot;:[0,235.81],&quot;adj_close&quot;:[0,235.81],&quot;volume&quot;:[0,470200],&quot;date&quot;:[0,&quot;2022-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,219.48],&quot;low&quot;:[0,217.2],&quot;high&quot;:[0,229.5],&quot;close&quot;:[0,226.71],&quot;adj_close&quot;:[0,226.71],&quot;volume&quot;:[0,704400],&quot;date&quot;:[0,&quot;2022-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,227.71],&quot;low&quot;:[0,221.54],&quot;high&quot;:[0,231.22],&quot;close&quot;:[0,222.31],&quot;adj_close&quot;:[0,222.31],&quot;volume&quot;:[0,734400],&quot;date&quot;:[0,&quot;2022-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.12],&quot;low&quot;:[0,225.25],&quot;high&quot;:[0,236.62],&quot;close&quot;:[0,229.25],&quot;adj_close&quot;:[0,229.25],&quot;volume&quot;:[0,608300],&quot;date&quot;:[0,&quot;2022-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,238.62],&quot;low&quot;:[0,227.29],&quot;high&quot;:[0,240.12],&quot;close&quot;:[0,228.85],&quot;adj_close&quot;:[0,228.85],&quot;volume&quot;:[0,783100],&quot;date&quot;:[0,&quot;2022-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,247.38],&quot;low&quot;:[0,239.63],&quot;high&quot;:[0,247.91],&quot;close&quot;:[0,241.96],&quot;adj_close&quot;:[0,241.96],&quot;volume&quot;:[0,606700],&quot;date&quot;:[0,&quot;2022-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,257.47],&quot;low&quot;:[0,245.35],&quot;high&quot;:[0,257.5],&quot;close&quot;:[0,248.19],&quot;adj_close&quot;:[0,248.19],&quot;volume&quot;:[0,755000],&quot;date&quot;:[0,&quot;2022-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,265],&quot;low&quot;:[0,240.27],&quot;high&quot;:[0,265],&quot;close&quot;:[0,257.51],&quot;adj_close&quot;:[0,257.51],&quot;volume&quot;:[0,1065100],&quot;date&quot;:[0,&quot;2022-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,246.23],&quot;low&quot;:[0,245.49],&quot;high&quot;:[0,254.49],&quot;close&quot;:[0,251.19],&quot;adj_close&quot;:[0,251.19],&quot;volume&quot;:[0,1066500],&quot;date&quot;:[0,&quot;2022-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,239.76],&quot;low&quot;:[0,234.8],&quot;high&quot;:[0,245.91],&quot;close&quot;:[0,245.88],&quot;adj_close&quot;:[0,245.88],&quot;volume&quot;:[0,836200],&quot;date&quot;:[0,&quot;2022-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,242.22],&quot;low&quot;:[0,240.54],&quot;high&quot;:[0,252.06],&quot;close&quot;:[0,241.51],&quot;adj_close&quot;:[0,241.51],&quot;volume&quot;:[0,640500],&quot;date&quot;:[0,&quot;2022-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,235],&quot;low&quot;:[0,234.61],&quot;high&quot;:[0,245.91],&quot;close&quot;:[0,242.17],&quot;adj_close&quot;:[0,242.17],&quot;volume&quot;:[0,819600],&quot;date&quot;:[0,&quot;2022-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,234.29],&quot;low&quot;:[0,232.45],&quot;high&quot;:[0,241.66],&quot;close&quot;:[0,238.95],&quot;adj_close&quot;:[0,238.95],&quot;volume&quot;:[0,950200],&quot;date&quot;:[0,&quot;2022-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,249.81],&quot;low&quot;:[0,230.62],&quot;high&quot;:[0,253.37],&quot;close&quot;:[0,231.67],&quot;adj_close&quot;:[0,231.67],&quot;volume&quot;:[0,1170000],&quot;date&quot;:[0,&quot;2022-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,257.05],&quot;low&quot;:[0,249.69],&quot;high&quot;:[0,259.65],&quot;close&quot;:[0,253.34],&quot;adj_close&quot;:[0,253.34],&quot;volume&quot;:[0,909200],&quot;date&quot;:[0,&quot;2022-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,288.83],&quot;low&quot;:[0,272.55],&quot;high&quot;:[0,288.83],&quot;close&quot;:[0,273.03],&quot;adj_close&quot;:[0,273.03],&quot;volume&quot;:[0,394300],&quot;date&quot;:[0,&quot;2022-04-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,299.38],&quot;low&quot;:[0,291.07],&quot;high&quot;:[0,301.1],&quot;close&quot;:[0,292],&quot;adj_close&quot;:[0,292],&quot;volume&quot;:[0,588100],&quot;date&quot;:[0,&quot;2022-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,290.75],&quot;low&quot;:[0,286.45],&quot;high&quot;:[0,297.93],&quot;close&quot;:[0,296.85],&quot;adj_close&quot;:[0,296.85],&quot;volume&quot;:[0,412000],&quot;date&quot;:[0,&quot;2022-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,277.64],&quot;low&quot;:[0,277.23],&quot;high&quot;:[0,290.19],&quot;close&quot;:[0,288.55],&quot;adj_close&quot;:[0,288.55],&quot;volume&quot;:[0,526800],&quot;date&quot;:[0,&quot;2022-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,283.76],&quot;low&quot;:[0,275.49],&quot;high&quot;:[0,284.88],&quot;close&quot;:[0,277.23],&quot;adj_close&quot;:[0,277.23],&quot;volume&quot;:[0,412700],&quot;date&quot;:[0,&quot;2022-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,289.82],&quot;low&quot;:[0,281.59],&quot;high&quot;:[0,290.19],&quot;close&quot;:[0,284.63],&quot;adj_close&quot;:[0,284.63],&quot;volume&quot;:[0,389200],&quot;date&quot;:[0,&quot;2022-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,286.06],&quot;low&quot;:[0,284.77],&quot;high&quot;:[0,291.75],&quot;close&quot;:[0,289.82],&quot;adj_close&quot;:[0,289.82],&quot;volume&quot;:[0,299700],&quot;date&quot;:[0,&quot;2022-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,296.57],&quot;low&quot;:[0,283.48],&quot;high&quot;:[0,296.57],&quot;close&quot;:[0,286.65],&quot;adj_close&quot;:[0,286.65],&quot;volume&quot;:[0,498800],&quot;date&quot;:[0,&quot;2022-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,302.39],&quot;low&quot;:[0,288.84],&quot;high&quot;:[0,302.39],&quot;close&quot;:[0,290.67],&quot;adj_close&quot;:[0,290.67],&quot;volume&quot;:[0,448400],&quot;date&quot;:[0,&quot;2022-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,299.95],&quot;low&quot;:[0,298.77],&quot;high&quot;:[0,308.15],&quot;close&quot;:[0,302.4],&quot;adj_close&quot;:[0,302.4],&quot;volume&quot;:[0,567400],&quot;date&quot;:[0,&quot;2022-04-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,286.51],&quot;low&quot;:[0,284.48],&quot;high&quot;:[0,303.83],&quot;close&quot;:[0,302.02],&quot;adj_close&quot;:[0,302.02],&quot;volume&quot;:[0,647400],&quot;date&quot;:[0,&quot;2022-04-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,287.16],&quot;low&quot;:[0,276.94],&quot;high&quot;:[0,287.16],&quot;close&quot;:[0,286.02],&quot;adj_close&quot;:[0,286.02],&quot;volume&quot;:[0,462800],&quot;date&quot;:[0,&quot;2022-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,288.27],&quot;low&quot;:[0,283.59],&quot;high&quot;:[0,291.33],&quot;close&quot;:[0,288.66],&quot;adj_close&quot;:[0,288.66],&quot;volume&quot;:[0,684000],&quot;date&quot;:[0,&quot;2022-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,288.59],&quot;low&quot;:[0,286],&quot;high&quot;:[0,291.21],&quot;close&quot;:[0,287.27],&quot;adj_close&quot;:[0,287.27],&quot;volume&quot;:[0,293600],&quot;date&quot;:[0,&quot;2022-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,286.12],&quot;low&quot;:[0,283.97],&quot;high&quot;:[0,291.02],&quot;close&quot;:[0,288.66],&quot;adj_close&quot;:[0,288.66],&quot;volume&quot;:[0,305600],&quot;date&quot;:[0,&quot;2022-04-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,289.48],&quot;low&quot;:[0,283.93],&quot;high&quot;:[0,292.26],&quot;close&quot;:[0,283.97],&quot;adj_close&quot;:[0,283.97],&quot;volume&quot;:[0,375600],&quot;date&quot;:[0,&quot;2022-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,290.02],&quot;low&quot;:[0,288.17],&quot;high&quot;:[0,292.25],&quot;close&quot;:[0,289.86],&quot;adj_close&quot;:[0,289.86],&quot;volume&quot;:[0,360500],&quot;date&quot;:[0,&quot;2022-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,287.59],&quot;low&quot;:[0,287.59],&quot;high&quot;:[0,292.81],&quot;close&quot;:[0,290.95],&quot;adj_close&quot;:[0,290.95],&quot;volume&quot;:[0,363700],&quot;date&quot;:[0,&quot;2022-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,278.65],&quot;low&quot;:[0,276.42],&quot;high&quot;:[0,282.7],&quot;close&quot;:[0,282.68],&quot;adj_close&quot;:[0,282.68],&quot;volume&quot;:[0,340200],&quot;date&quot;:[0,&quot;2022-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,282.77],&quot;low&quot;:[0,273],&quot;high&quot;:[0,283.06],&quot;close&quot;:[0,279.1],&quot;adj_close&quot;:[0,279.1],&quot;volume&quot;:[0,342200],&quot;date&quot;:[0,&quot;2022-03-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,280.17],&quot;low&quot;:[0,275.67],&quot;high&quot;:[0,281.79],&quot;close&quot;:[0,281.05],&quot;adj_close&quot;:[0,281.05],&quot;volume&quot;:[0,279500],&quot;date&quot;:[0,&quot;2022-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,292.51],&quot;low&quot;:[0,277.63],&quot;high&quot;:[0,292.51],&quot;close&quot;:[0,278.71],&quot;adj_close&quot;:[0,278.71],&quot;volume&quot;:[0,406900],&quot;date&quot;:[0,&quot;2022-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,286.35],&quot;low&quot;:[0,285.99],&quot;high&quot;:[0,297.49],&quot;close&quot;:[0,295.38],&quot;adj_close&quot;:[0,295.38],&quot;volume&quot;:[0,620200],&quot;date&quot;:[0,&quot;2022-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,284.58],&quot;low&quot;:[0,283.01],&quot;high&quot;:[0,289.06],&quot;close&quot;:[0,286.61],&quot;adj_close&quot;:[0,286.61],&quot;volume&quot;:[0,340900],&quot;date&quot;:[0,&quot;2022-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,280.85],&quot;low&quot;:[0,279.68],&quot;high&quot;:[0,291.6],&quot;close&quot;:[0,286.77],&quot;adj_close&quot;:[0,286.77],&quot;volume&quot;:[0,739700],&quot;date&quot;:[0,&quot;2022-03-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,269.55],&quot;low&quot;:[0,269.31],&quot;high&quot;:[0,281.86],&quot;close&quot;:[0,281.7],&quot;adj_close&quot;:[0,281.7],&quot;volume&quot;:[0,548100],&quot;date&quot;:[0,&quot;2022-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,262.85],&quot;low&quot;:[0,260.01],&quot;high&quot;:[0,271.51],&quot;close&quot;:[0,270.77],&quot;adj_close&quot;:[0,270.77],&quot;volume&quot;:[0,477200],&quot;date&quot;:[0,&quot;2022-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,257.58],&quot;low&quot;:[0,253.81],&quot;high&quot;:[0,260.15],&quot;close&quot;:[0,259.23],&quot;adj_close&quot;:[0,259.23],&quot;volume&quot;:[0,599900],&quot;date&quot;:[0,&quot;2022-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,261.2],&quot;low&quot;:[0,255.34],&quot;high&quot;:[0,268.05],&quot;close&quot;:[0,255.51],&quot;adj_close&quot;:[0,255.51],&quot;volume&quot;:[0,457300],&quot;date&quot;:[0,&quot;2022-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,270.31],&quot;low&quot;:[0,259.33],&quot;high&quot;:[0,270.85],&quot;close&quot;:[0,259.54],&quot;adj_close&quot;:[0,259.54],&quot;volume&quot;:[0,644200],&quot;date&quot;:[0,&quot;2022-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,262.63],&quot;low&quot;:[0,259.28],&quot;high&quot;:[0,267.93],&quot;close&quot;:[0,266.57],&quot;adj_close&quot;:[0,266.57],&quot;volume&quot;:[0,411300],&quot;date&quot;:[0,&quot;2022-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,265.35],&quot;low&quot;:[0,263.27],&quot;high&quot;:[0,271.61],&quot;close&quot;:[0,268.49],&quot;adj_close&quot;:[0,268.49],&quot;volume&quot;:[0,672000],&quot;date&quot;:[0,&quot;2022-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,266.65],&quot;low&quot;:[0,251.3],&quot;high&quot;:[0,266.65],&quot;close&quot;:[0,256.66],&quot;adj_close&quot;:[0,256.66],&quot;volume&quot;:[0,841900],&quot;date&quot;:[0,&quot;2022-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,280.96],&quot;low&quot;:[0,261.82],&quot;high&quot;:[0,280.96],&quot;close&quot;:[0,266.47],&quot;adj_close&quot;:[0,266.47],&quot;volume&quot;:[0,812400],&quot;date&quot;:[0,&quot;2022-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,283.05],&quot;low&quot;:[0,274.88],&quot;high&quot;:[0,285.51],&quot;close&quot;:[0,278],&quot;adj_close&quot;:[0,278],&quot;volume&quot;:[0,549200],&quot;date&quot;:[0,&quot;2022-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,290.25],&quot;low&quot;:[0,281.05],&quot;high&quot;:[0,290.25],&quot;close&quot;:[0,284.15],&quot;adj_close&quot;:[0,284.15],&quot;volume&quot;:[0,531800],&quot;date&quot;:[0,&quot;2022-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,286.05],&quot;low&quot;:[0,283.78],&quot;high&quot;:[0,289.82],&quot;close&quot;:[0,286.99],&quot;adj_close&quot;:[0,286.99],&quot;volume&quot;:[0,693800],&quot;date&quot;:[0,&quot;2022-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,288.83],&quot;low&quot;:[0,282.46],&quot;high&quot;:[0,292.75],&quot;close&quot;:[0,284.44],&quot;adj_close&quot;:[0,284.44],&quot;volume&quot;:[0,542000],&quot;date&quot;:[0,&quot;2022-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,293.16],&quot;low&quot;:[0,285.33],&quot;high&quot;:[0,293.93],&quot;close&quot;:[0,291.16],&quot;adj_close&quot;:[0,291.16],&quot;volume&quot;:[0,640700],&quot;date&quot;:[0,&quot;2022-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,287.53],&quot;low&quot;:[0,286.04],&quot;high&quot;:[0,296.16],&quot;close&quot;:[0,296.16],&quot;adj_close&quot;:[0,296.16],&quot;volume&quot;:[0,486900],&quot;date&quot;:[0,&quot;2022-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,277.12],&quot;low&quot;:[0,276.33],&quot;high&quot;:[0,291.94],&quot;close&quot;:[0,290.03],&quot;adj_close&quot;:[0,290.03],&quot;volume&quot;:[0,602400],&quot;date&quot;:[0,&quot;2022-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,292.75],&quot;low&quot;:[0,283.18],&quot;high&quot;:[0,296.13],&quot;close&quot;:[0,283.57],&quot;adj_close&quot;:[0,283.57],&quot;volume&quot;:[0,1030700],&quot;date&quot;:[0,&quot;2022-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,291.05],&quot;low&quot;:[0,285.37],&quot;high&quot;:[0,293.34],&quot;close&quot;:[0,289.58],&quot;adj_close&quot;:[0,289.58],&quot;volume&quot;:[0,671900],&quot;date&quot;:[0,&quot;2022-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,293.32],&quot;low&quot;:[0,290.13],&quot;high&quot;:[0,299.92],&quot;close&quot;:[0,293.61],&quot;adj_close&quot;:[0,293.61],&quot;volume&quot;:[0,654500],&quot;date&quot;:[0,&quot;2022-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,306],&quot;low&quot;:[0,289.02],&quot;high&quot;:[0,306.54],&quot;close&quot;:[0,291.63],&quot;adj_close&quot;:[0,291.63],&quot;volume&quot;:[0,947700],&quot;date&quot;:[0,&quot;2022-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,294],&quot;low&quot;:[0,286.97],&quot;high&quot;:[0,308.13],&quot;close&quot;:[0,305.28],&quot;adj_close&quot;:[0,305.28],&quot;volume&quot;:[0,1286600],&quot;date&quot;:[0,&quot;2022-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,333.18],&quot;low&quot;:[0,307.68],&quot;high&quot;:[0,334.63],&quot;close&quot;:[0,312.63],&quot;adj_close&quot;:[0,312.63],&quot;volume&quot;:[0,1288000],&quot;date&quot;:[0,&quot;2022-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,329.25],&quot;low&quot;:[0,324.62],&quot;high&quot;:[0,331.3],&quot;close&quot;:[0,327.44],&quot;adj_close&quot;:[0,327.44],&quot;volume&quot;:[0,458000],&quot;date&quot;:[0,&quot;2022-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.94],&quot;low&quot;:[0,329.69],&quot;high&quot;:[0,344.51],&quot;close&quot;:[0,330.96],&quot;adj_close&quot;:[0,330.96],&quot;volume&quot;:[0,374200],&quot;date&quot;:[0,&quot;2022-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,338.87],&quot;low&quot;:[0,336.66],&quot;high&quot;:[0,348.5],&quot;close&quot;:[0,339.6],&quot;adj_close&quot;:[0,339.6],&quot;volume&quot;:[0,265900],&quot;date&quot;:[0,&quot;2022-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,342.49],&quot;low&quot;:[0,342.49],&quot;high&quot;:[0,349.84],&quot;close&quot;:[0,346.96],&quot;adj_close&quot;:[0,346.96],&quot;volume&quot;:[0,272700],&quot;date&quot;:[0,&quot;2022-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,331.4],&quot;low&quot;:[0,331.4],&quot;high&quot;:[0,341.82],&quot;close&quot;:[0,337.05],&quot;adj_close&quot;:[0,337.05],&quot;volume&quot;:[0,417000],&quot;date&quot;:[0,&quot;2022-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,336.48],&quot;low&quot;:[0,333.71],&quot;high&quot;:[0,340.7],&quot;close&quot;:[0,334.77],&quot;adj_close&quot;:[0,334.77],&quot;volume&quot;:[0,228800],&quot;date&quot;:[0,&quot;2022-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,335],&quot;low&quot;:[0,330.55],&quot;high&quot;:[0,338],&quot;close&quot;:[0,335.65],&quot;adj_close&quot;:[0,335.65],&quot;volume&quot;:[0,368200],&quot;date&quot;:[0,&quot;2022-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.2],&quot;low&quot;:[0,335.45],&quot;high&quot;:[0,342.49],&quot;close&quot;:[0,337.05],&quot;adj_close&quot;:[0,337.05],&quot;volume&quot;:[0,308700],&quot;date&quot;:[0,&quot;2022-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,336.05],&quot;low&quot;:[0,334.18],&quot;high&quot;:[0,346.79],&quot;close&quot;:[0,343.08],&quot;adj_close&quot;:[0,343.08],&quot;volume&quot;:[0,463500],&quot;date&quot;:[0,&quot;2022-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,331.99],&quot;low&quot;:[0,327.33],&quot;high&quot;:[0,337.02],&quot;close&quot;:[0,335.49],&quot;adj_close&quot;:[0,335.49],&quot;volume&quot;:[0,300200],&quot;date&quot;:[0,&quot;2022-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,322.9],&quot;low&quot;:[0,322.87],&quot;high&quot;:[0,329.99],&quot;close&quot;:[0,329.76],&quot;adj_close&quot;:[0,329.76],&quot;volume&quot;:[0,402200],&quot;date&quot;:[0,&quot;2022-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,312.83],&quot;low&quot;:[0,308.12],&quot;high&quot;:[0,321.96],&quot;close&quot;:[0,321.73],&quot;adj_close&quot;:[0,321.73],&quot;volume&quot;:[0,281000],&quot;date&quot;:[0,&quot;2022-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,315.59],&quot;low&quot;:[0,312.08],&quot;high&quot;:[0,319.44],&quot;close&quot;:[0,312.24],&quot;adj_close&quot;:[0,312.24],&quot;volume&quot;:[0,443400],&quot;date&quot;:[0,&quot;2022-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,322.42],&quot;low&quot;:[0,308.5],&quot;high&quot;:[0,324.36],&quot;close&quot;:[0,310.88],&quot;adj_close&quot;:[0,310.88],&quot;volume&quot;:[0,444500],&quot;date&quot;:[0,&quot;2022-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,323.18],&quot;low&quot;:[0,315.13],&quot;high&quot;:[0,323.92],&quot;close&quot;:[0,317.85],&quot;adj_close&quot;:[0,317.85],&quot;volume&quot;:[0,444500],&quot;date&quot;:[0,&quot;2022-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,321.54],&quot;low&quot;:[0,307.35],&quot;high&quot;:[0,330.77],&quot;close&quot;:[0,330.09],&quot;adj_close&quot;:[0,330.09],&quot;volume&quot;:[0,480600],&quot;date&quot;:[0,&quot;2022-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,334.94],&quot;low&quot;:[0,324.03],&quot;high&quot;:[0,335.05],&quot;close&quot;:[0,324.66],&quot;adj_close&quot;:[0,324.66],&quot;volume&quot;:[0,381300],&quot;date&quot;:[0,&quot;2022-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,339.75],&quot;low&quot;:[0,331.61],&quot;high&quot;:[0,345.32],&quot;close&quot;:[0,332.1],&quot;adj_close&quot;:[0,332.1],&quot;volume&quot;:[0,425700],&quot;date&quot;:[0,&quot;2022-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,343.06],&quot;low&quot;:[0,336.14],&quot;high&quot;:[0,349],&quot;close&quot;:[0,336.68],&quot;adj_close&quot;:[0,336.68],&quot;volume&quot;:[0,386800],&quot;date&quot;:[0,&quot;2022-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,349.06],&quot;low&quot;:[0,337.26],&quot;high&quot;:[0,350.58],&quot;close&quot;:[0,340.23],&quot;adj_close&quot;:[0,340.23],&quot;volume&quot;:[0,437200],&quot;date&quot;:[0,&quot;2022-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,349.7],&quot;low&quot;:[0,347.14],&quot;high&quot;:[0,356.34],&quot;close&quot;:[0,355.01],&quot;adj_close&quot;:[0,355.01],&quot;volume&quot;:[0,464100],&quot;date&quot;:[0,&quot;2022-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,356.65],&quot;low&quot;:[0,346.71],&quot;high&quot;:[0,359.04],&quot;close&quot;:[0,351.85],&quot;adj_close&quot;:[0,351.85],&quot;volume&quot;:[0,448700],&quot;date&quot;:[0,&quot;2022-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,358],&quot;low&quot;:[0,355.85],&quot;high&quot;:[0,366.01],&quot;close&quot;:[0,359.86],&quot;adj_close&quot;:[0,359.86],&quot;volume&quot;:[0,516400],&quot;date&quot;:[0,&quot;2022-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,338.68],&quot;low&quot;:[0,338.68],&quot;high&quot;:[0,360.24],&quot;close&quot;:[0,357.95],&quot;adj_close&quot;:[0,357.95],&quot;volume&quot;:[0,1012400],&quot;date&quot;:[0,&quot;2022-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,323.85],&quot;low&quot;:[0,319.2],&quot;high&quot;:[0,334.52],&quot;close&quot;:[0,334.11],&quot;adj_close&quot;:[0,334.11],&quot;volume&quot;:[0,489500],&quot;date&quot;:[0,&quot;2022-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,333.63],&quot;low&quot;:[0,328.52],&quot;high&quot;:[0,338.74],&quot;close&quot;:[0,328.68],&quot;adj_close&quot;:[0,328.68],&quot;volume&quot;:[0,549200],&quot;date&quot;:[0,&quot;2022-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,334.01],&quot;low&quot;:[0,330.17],&quot;high&quot;:[0,339.57],&quot;close&quot;:[0,333.94],&quot;adj_close&quot;:[0,333.94],&quot;volume&quot;:[0,585000],&quot;date&quot;:[0,&quot;2022-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,347.59],&quot;low&quot;:[0,333.77],&quot;high&quot;:[0,348.06],&quot;close&quot;:[0,335.32],&quot;adj_close&quot;:[0,335.32],&quot;volume&quot;:[0,544100],&quot;date&quot;:[0,&quot;2022-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,358.06],&quot;low&quot;:[0,340.99],&quot;high&quot;:[0,360],&quot;close&quot;:[0,347.77],&quot;adj_close&quot;:[0,347.77],&quot;volume&quot;:[0,601900],&quot;date&quot;:[0,&quot;2022-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,376.61],&quot;low&quot;:[0,356.78],&quot;high&quot;:[0,376.78],&quot;close&quot;:[0,362.11],&quot;adj_close&quot;:[0,362.11],&quot;volume&quot;:[0,433700],&quot;date&quot;:[0,&quot;2022-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,374.32],&quot;low&quot;:[0,374.32],&quot;high&quot;:[0,379.65],&quot;close&quot;:[0,376.78],&quot;adj_close&quot;:[0,376.78],&quot;volume&quot;:[0,288500],&quot;date&quot;:[0,&quot;2021-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,373.59],&quot;low&quot;:[0,373.59],&quot;high&quot;:[0,379.08],&quot;close&quot;:[0,375.88],&quot;adj_close&quot;:[0,375.88],&quot;volume&quot;:[0,163200],&quot;date&quot;:[0,&quot;2021-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,372.62],&quot;low&quot;:[0,371],&quot;high&quot;:[0,375.27],&quot;close&quot;:[0,373.42],&quot;adj_close&quot;:[0,373.42],&quot;volume&quot;:[0,136800],&quot;date&quot;:[0,&quot;2021-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,377],&quot;low&quot;:[0,367.06],&quot;high&quot;:[0,377],&quot;close&quot;:[0,371.96],&quot;adj_close&quot;:[0,371.96],&quot;volume&quot;:[0,224800],&quot;date&quot;:[0,&quot;2021-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,371.18],&quot;low&quot;:[0,369.31],&quot;high&quot;:[0,376.15],&quot;close&quot;:[0,375.34],&quot;adj_close&quot;:[0,375.34],&quot;volume&quot;:[0,184700],&quot;date&quot;:[0,&quot;2021-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,369.74],&quot;low&quot;:[0,366.17],&quot;high&quot;:[0,371.59],&quot;close&quot;:[0,369.2],&quot;adj_close&quot;:[0,369.2],&quot;volume&quot;:[0,227700],&quot;date&quot;:[0,&quot;2021-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,362.67],&quot;low&quot;:[0,359.9],&quot;high&quot;:[0,369.9],&quot;close&quot;:[0,369.56],&quot;adj_close&quot;:[0,369.56],&quot;volume&quot;:[0,247200],&quot;date&quot;:[0,&quot;2021-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,360.16],&quot;low&quot;:[0,352.93],&quot;high&quot;:[0,361.92],&quot;close&quot;:[0,361.03],&quot;adj_close&quot;:[0,361.03],&quot;volume&quot;:[0,217700],&quot;date&quot;:[0,&quot;2021-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,360.85],&quot;low&quot;:[0,352.27],&quot;high&quot;:[0,362.95],&quot;close&quot;:[0,358.16],&quot;adj_close&quot;:[0,358.16],&quot;volume&quot;:[0,360900],&quot;date&quot;:[0,&quot;2021-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,359.51],&quot;low&quot;:[0,355.77],&quot;high&quot;:[0,367.41],&quot;close&quot;:[0,362.95],&quot;adj_close&quot;:[0,362.95],&quot;volume&quot;:[0,600700],&quot;date&quot;:[0,&quot;2021-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,363.59],&quot;low&quot;:[0,358.84],&quot;high&quot;:[0,368],&quot;close&quot;:[0,360.88],&quot;adj_close&quot;:[0,360.88],&quot;volume&quot;:[0,328000],&quot;date&quot;:[0,&quot;2021-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,354.75],&quot;low&quot;:[0,350.85],&quot;high&quot;:[0,362.93],&quot;close&quot;:[0,362.92],&quot;adj_close&quot;:[0,362.92],&quot;volume&quot;:[0,301200],&quot;date&quot;:[0,&quot;2021-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,357.22],&quot;low&quot;:[0,347.74],&quot;high&quot;:[0,358.11],&quot;close&quot;:[0,353.56],&quot;adj_close&quot;:[0,353.56],&quot;volume&quot;:[0,402100],&quot;date&quot;:[0,&quot;2021-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,358.43],&quot;low&quot;:[0,357.13],&quot;high&quot;:[0,365.47],&quot;close&quot;:[0,361.03],&quot;adj_close&quot;:[0,361.03],&quot;volume&quot;:[0,321700],&quot;date&quot;:[0,&quot;2021-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,356.71],&quot;low&quot;:[0,356.46],&quot;high&quot;:[0,365.05],&quot;close&quot;:[0,357.74],&quot;adj_close&quot;:[0,357.74],&quot;volume&quot;:[0,251900],&quot;date&quot;:[0,&quot;2021-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,366.05],&quot;low&quot;:[0,356.5],&quot;high&quot;:[0,369.25],&quot;close&quot;:[0,357.05],&quot;adj_close&quot;:[0,357.05],&quot;volume&quot;:[0,420700],&quot;date&quot;:[0,&quot;2021-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,367.15],&quot;low&quot;:[0,363.18],&quot;high&quot;:[0,371.05],&quot;close&quot;:[0,365.96],&quot;adj_close&quot;:[0,365.96],&quot;volume&quot;:[0,297900],&quot;date&quot;:[0,&quot;2021-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,357.53],&quot;low&quot;:[0,356.99],&quot;high&quot;:[0,367.6],&quot;close&quot;:[0,366.75],&quot;adj_close&quot;:[0,366.75],&quot;volume&quot;:[0,317300],&quot;date&quot;:[0,&quot;2021-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,357.32],&quot;low&quot;:[0,348],&quot;high&quot;:[0,358.09],&quot;close&quot;:[0,351.38],&quot;adj_close&quot;:[0,351.38],&quot;volume&quot;:[0,381100],&quot;date&quot;:[0,&quot;2021-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,368.32],&quot;low&quot;:[0,353.36],&quot;high&quot;:[0,368.65],&quot;close&quot;:[0,357.38],&quot;adj_close&quot;:[0,357.38],&quot;volume&quot;:[0,314900],&quot;date&quot;:[0,&quot;2021-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,360],&quot;low&quot;:[0,356.34],&quot;high&quot;:[0,370.8],&quot;close&quot;:[0,365.96],&quot;adj_close&quot;:[0,365.96],&quot;volume&quot;:[0,363600],&quot;date&quot;:[0,&quot;2021-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,365.71],&quot;low&quot;:[0,359.31],&quot;high&quot;:[0,373.31],&quot;close&quot;:[0,361.15],&quot;adj_close&quot;:[0,361.15],&quot;volume&quot;:[0,485800],&quot;date&quot;:[0,&quot;2021-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,375.97],&quot;low&quot;:[0,365.06],&quot;high&quot;:[0,378.62],&quot;close&quot;:[0,365.87],&quot;adj_close&quot;:[0,365.87],&quot;volume&quot;:[0,411100],&quot;date&quot;:[0,&quot;2021-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,378.35],&quot;low&quot;:[0,374.34],&quot;high&quot;:[0,381.12],&quot;close&quot;:[0,375.31],&quot;adj_close&quot;:[0,375.31],&quot;volume&quot;:[0,211600],&quot;date&quot;:[0,&quot;2021-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,379.43],&quot;low&quot;:[0,374.13],&quot;high&quot;:[0,385.11],&quot;close&quot;:[0,375.28],&quot;adj_close&quot;:[0,375.28],&quot;volume&quot;:[0,192300],&quot;date&quot;:[0,&quot;2021-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,367.33],&quot;low&quot;:[0,362.79],&quot;high&quot;:[0,377.84],&quot;close&quot;:[0,377.51],&quot;adj_close&quot;:[0,377.51],&quot;volume&quot;:[0,383000],&quot;date&quot;:[0,&quot;2021-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,370.83],&quot;low&quot;:[0,365.57],&quot;high&quot;:[0,374.28],&quot;close&quot;:[0,369.98],&quot;adj_close&quot;:[0,369.98],&quot;volume&quot;:[0,394700],&quot;date&quot;:[0,&quot;2021-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,379.41],&quot;low&quot;:[0,370.01],&quot;high&quot;:[0,379.41],&quot;close&quot;:[0,374.85],&quot;adj_close&quot;:[0,374.85],&quot;volume&quot;:[0,383000],&quot;date&quot;:[0,&quot;2021-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,389.98],&quot;low&quot;:[0,378.14],&quot;high&quot;:[0,396.14],&quot;close&quot;:[0,379.88],&quot;adj_close&quot;:[0,379.88],&quot;volume&quot;:[0,519400],&quot;date&quot;:[0,&quot;2021-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,394.34],&quot;low&quot;:[0,386.89],&quot;high&quot;:[0,395.57],&quot;close&quot;:[0,387.51],&quot;adj_close&quot;:[0,387.51],&quot;volume&quot;:[0,339000],&quot;date&quot;:[0,&quot;2021-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,395],&quot;low&quot;:[0,387.75],&quot;high&quot;:[0,395.48],&quot;close&quot;:[0,393.1],&quot;adj_close&quot;:[0,393.1],&quot;volume&quot;:[0,380000],&quot;date&quot;:[0,&quot;2021-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,385.66],&quot;low&quot;:[0,383.93],&quot;high&quot;:[0,397.77],&quot;close&quot;:[0,394.71],&quot;adj_close&quot;:[0,394.71],&quot;volume&quot;:[0,301300],&quot;date&quot;:[0,&quot;2021-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,384.45],&quot;low&quot;:[0,383.42],&quot;high&quot;:[0,390.71],&quot;close&quot;:[0,384.54],&quot;adj_close&quot;:[0,384.54],&quot;volume&quot;:[0,335200],&quot;date&quot;:[0,&quot;2021-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,391.75],&quot;low&quot;:[0,382.33],&quot;high&quot;:[0,393.51],&quot;close&quot;:[0,385.91],&quot;adj_close&quot;:[0,385.91],&quot;volume&quot;:[0,242800],&quot;date&quot;:[0,&quot;2021-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,390.24],&quot;low&quot;:[0,386.6],&quot;high&quot;:[0,392.71],&quot;close&quot;:[0,390.06],&quot;adj_close&quot;:[0,390.06],&quot;volume&quot;:[0,481600],&quot;date&quot;:[0,&quot;2021-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,381.57],&quot;low&quot;:[0,378.29],&quot;high&quot;:[0,389.14],&quot;close&quot;:[0,387.6],&quot;adj_close&quot;:[0,387.6],&quot;volume&quot;:[0,472300],&quot;date&quot;:[0,&quot;2021-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,375.99],&quot;low&quot;:[0,371.31],&quot;high&quot;:[0,384.33],&quot;close&quot;:[0,383.45],&quot;adj_close&quot;:[0,383.45],&quot;volume&quot;:[0,526900],&quot;date&quot;:[0,&quot;2021-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,376.52],&quot;low&quot;:[0,367.37],&quot;high&quot;:[0,378.54],&quot;close&quot;:[0,373.86],&quot;adj_close&quot;:[0,373.86],&quot;volume&quot;:[0,301000],&quot;date&quot;:[0,&quot;2021-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,375.93],&quot;low&quot;:[0,360.95],&quot;high&quot;:[0,377.86],&quot;close&quot;:[0,375.23],&quot;adj_close&quot;:[0,375.23],&quot;volume&quot;:[0,688900],&quot;date&quot;:[0,&quot;2021-11-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,386.01],&quot;low&quot;:[0,373.79],&quot;high&quot;:[0,387.84],&quot;close&quot;:[0,379.24],&quot;adj_close&quot;:[0,379.24],&quot;volume&quot;:[0,661000],&quot;date&quot;:[0,&quot;2021-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,409.79],&quot;low&quot;:[0,376.26],&quot;high&quot;:[0,409.79],&quot;close&quot;:[0,387.81],&quot;adj_close&quot;:[0,387.81],&quot;volume&quot;:[0,1736400],&quot;date&quot;:[0,&quot;2021-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,440.28],&quot;low&quot;:[0,430.56],&quot;high&quot;:[0,441.91],&quot;close&quot;:[0,431.95],&quot;adj_close&quot;:[0,431.95],&quot;volume&quot;:[0,429400],&quot;date&quot;:[0,&quot;2021-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,447.63],&quot;low&quot;:[0,440.16],&quot;high&quot;:[0,448.2],&quot;close&quot;:[0,440.27],&quot;adj_close&quot;:[0,440.27],&quot;volume&quot;:[0,245200],&quot;date&quot;:[0,&quot;2021-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,437.73],&quot;low&quot;:[0,435.98],&quot;high&quot;:[0,449.34],&quot;close&quot;:[0,448.68],&quot;adj_close&quot;:[0,448.68],&quot;volume&quot;:[0,289000],&quot;date&quot;:[0,&quot;2021-10-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,433.16],&quot;low&quot;:[0,430.89],&quot;high&quot;:[0,439.37],&quot;close&quot;:[0,438.78],&quot;adj_close&quot;:[0,438.78],&quot;volume&quot;:[0,191700],&quot;date&quot;:[0,&quot;2021-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,429.84],&quot;low&quot;:[0,426.4],&quot;high&quot;:[0,435],&quot;close&quot;:[0,430.07],&quot;adj_close&quot;:[0,430.07],&quot;volume&quot;:[0,380400],&quot;date&quot;:[0,&quot;2021-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,426.97],&quot;low&quot;:[0,423.09],&quot;high&quot;:[0,431.45],&quot;close&quot;:[0,429.83],&quot;adj_close&quot;:[0,429.83],&quot;volume&quot;:[0,257600],&quot;date&quot;:[0,&quot;2021-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,421],&quot;low&quot;:[0,417.88],&quot;high&quot;:[0,424.69],&quot;close&quot;:[0,423.82],&quot;adj_close&quot;:[0,423.82],&quot;volume&quot;:[0,231300],&quot;date&quot;:[0,&quot;2021-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,415.52],&quot;low&quot;:[0,415.03],&quot;high&quot;:[0,421.78],&quot;close&quot;:[0,420.61],&quot;adj_close&quot;:[0,420.61],&quot;volume&quot;:[0,228600],&quot;date&quot;:[0,&quot;2021-10-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,421.43],&quot;low&quot;:[0,415.56],&quot;high&quot;:[0,421.55],&quot;close&quot;:[0,417.21],&quot;adj_close&quot;:[0,417.21],&quot;volume&quot;:[0,278300],&quot;date&quot;:[0,&quot;2021-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,416.25],&quot;low&quot;:[0,413.92],&quot;high&quot;:[0,423.59],&quot;close&quot;:[0,421.43],&quot;adj_close&quot;:[0,421.43],&quot;volume&quot;:[0,188300],&quot;date&quot;:[0,&quot;2021-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,414.9],&quot;low&quot;:[0,411.54],&quot;high&quot;:[0,420.03],&quot;close&quot;:[0,412.52],&quot;adj_close&quot;:[0,412.52],&quot;volume&quot;:[0,272800],&quot;date&quot;:[0,&quot;2021-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,402.64],&quot;low&quot;:[0,400.93],&quot;high&quot;:[0,414.56],&quot;close&quot;:[0,414.01],&quot;adj_close&quot;:[0,414.01],&quot;volume&quot;:[0,248200],&quot;date&quot;:[0,&quot;2021-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,407.18],&quot;low&quot;:[0,403.53],&quot;high&quot;:[0,409.53],&quot;close&quot;:[0,403.54],&quot;adj_close&quot;:[0,403.54],&quot;volume&quot;:[0,271400],&quot;date&quot;:[0,&quot;2021-10-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,405.25],&quot;low&quot;:[0,405.16],&quot;high&quot;:[0,410.31],&quot;close&quot;:[0,405.84],&quot;adj_close&quot;:[0,405.84],&quot;volume&quot;:[0,311600],&quot;date&quot;:[0,&quot;2021-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,411.77],&quot;low&quot;:[0,401.82],&quot;high&quot;:[0,412.09],&quot;close&quot;:[0,402.83],&quot;adj_close&quot;:[0,402.83],&quot;volume&quot;:[0,295000],&quot;date&quot;:[0,&quot;2021-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,410.5],&quot;low&quot;:[0,405.38],&quot;high&quot;:[0,413.72],&quot;close&quot;:[0,408.03],&quot;adj_close&quot;:[0,408.03],&quot;volume&quot;:[0,207600],&quot;date&quot;:[0,&quot;2021-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,406.24],&quot;low&quot;:[0,404.97],&quot;high&quot;:[0,411.08],&quot;close&quot;:[0,407.76],&quot;adj_close&quot;:[0,407.76],&quot;volume&quot;:[0,187100],&quot;date&quot;:[0,&quot;2021-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,417.48],&quot;low&quot;:[0,407.76],&quot;high&quot;:[0,417.49],&quot;close&quot;:[0,409.16],&quot;adj_close&quot;:[0,409.16],&quot;volume&quot;:[0,228800],&quot;date&quot;:[0,&quot;2021-10-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,411.62],&quot;low&quot;:[0,411.62],&quot;high&quot;:[0,423.61],&quot;close&quot;:[0,416.57],&quot;adj_close&quot;:[0,416.57],&quot;volume&quot;:[0,355100],&quot;date&quot;:[0,&quot;2021-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,398.73],&quot;low&quot;:[0,397.05],&quot;high&quot;:[0,408.87],&quot;close&quot;:[0,407.82],&quot;adj_close&quot;:[0,407.82],&quot;volume&quot;:[0,543800],&quot;date&quot;:[0,&quot;2021-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,402.15],&quot;low&quot;:[0,397.04],&quot;high&quot;:[0,405.88],&quot;close&quot;:[0,401.36],&quot;adj_close&quot;:[0,401.36],&quot;volume&quot;:[0,572200],&quot;date&quot;:[0,&quot;2021-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,412.98],&quot;low&quot;:[0,397],&quot;high&quot;:[0,412.99],&quot;close&quot;:[0,398.46],&quot;adj_close&quot;:[0,398.46],&quot;volume&quot;:[0,645400],&quot;date&quot;:[0,&quot;2021-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,412.61],&quot;low&quot;:[0,401.01],&quot;high&quot;:[0,418.91],&quot;close&quot;:[0,416.69],&quot;adj_close&quot;:[0,416.69],&quot;volume&quot;:[0,390100],&quot;date&quot;:[0,&quot;2021-10-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,423.08],&quot;low&quot;:[0,412.26],&quot;high&quot;:[0,430.53],&quot;close&quot;:[0,412.67],&quot;adj_close&quot;:[0,412.67],&quot;volume&quot;:[0,392500],&quot;date&quot;:[0,&quot;2021-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,422.37],&quot;low&quot;:[0,418.64],&quot;high&quot;:[0,425.42],&quot;close&quot;:[0,423.09],&quot;adj_close&quot;:[0,423.09],&quot;volume&quot;:[0,276100],&quot;date&quot;:[0,&quot;2021-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,426.28],&quot;low&quot;:[0,412.66],&quot;high&quot;:[0,427.48],&quot;close&quot;:[0,417.71],&quot;adj_close&quot;:[0,417.71],&quot;volume&quot;:[0,442900],&quot;date&quot;:[0,&quot;2021-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,455.2],&quot;low&quot;:[0,426.58],&quot;high&quot;:[0,455.6],&quot;close&quot;:[0,432.47],&quot;adj_close&quot;:[0,432.47],&quot;volume&quot;:[0,646900],&quot;date&quot;:[0,&quot;2021-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,453.23],&quot;low&quot;:[0,453.04],&quot;high&quot;:[0,460.21],&quot;close&quot;:[0,458.3],&quot;adj_close&quot;:[0,458.3],&quot;volume&quot;:[0,307500],&quot;date&quot;:[0,&quot;2021-09-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,448.9],&quot;low&quot;:[0,448.21],&quot;high&quot;:[0,458.27],&quot;close&quot;:[0,455.04],&quot;adj_close&quot;:[0,455.04],&quot;volume&quot;:[0,277100],&quot;date&quot;:[0,&quot;2021-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,440],&quot;low&quot;:[0,436.84],&quot;high&quot;:[0,448.91],&quot;close&quot;:[0,446.34],&quot;adj_close&quot;:[0,446.34],&quot;volume&quot;:[0,292400],&quot;date&quot;:[0,&quot;2021-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,436.12],&quot;low&quot;:[0,434],&quot;high&quot;:[0,442.5],&quot;close&quot;:[0,439.95],&quot;adj_close&quot;:[0,439.95],&quot;volume&quot;:[0,468100],&quot;date&quot;:[0,&quot;2021-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,432.13],&quot;low&quot;:[0,429.2],&quot;high&quot;:[0,440.78],&quot;close&quot;:[0,433.05],&quot;adj_close&quot;:[0,433.05],&quot;volume&quot;:[0,422300],&quot;date&quot;:[0,&quot;2021-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,435.59],&quot;low&quot;:[0,432.56],&quot;high&quot;:[0,441.83],&quot;close&quot;:[0,440.45],&quot;adj_close&quot;:[0,440.45],&quot;volume&quot;:[0,1308100],&quot;date&quot;:[0,&quot;2021-09-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,439.82],&quot;low&quot;:[0,435.49],&quot;high&quot;:[0,441.52],&quot;close&quot;:[0,437.19],&quot;adj_close&quot;:[0,437.19],&quot;volume&quot;:[0,434000],&quot;date&quot;:[0,&quot;2021-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,435.42],&quot;low&quot;:[0,432.32],&quot;high&quot;:[0,440.67],&quot;close&quot;:[0,439.79],&quot;adj_close&quot;:[0,439.79],&quot;volume&quot;:[0,550500],&quot;date&quot;:[0,&quot;2021-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,433.85],&quot;low&quot;:[0,433.85],&quot;high&quot;:[0,441.43],&quot;close&quot;:[0,436.24],&quot;adj_close&quot;:[0,436.24],&quot;volume&quot;:[0,459100],&quot;date&quot;:[0,&quot;2021-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,442.73],&quot;low&quot;:[0,423.97],&quot;high&quot;:[0,443.87],&quot;close&quot;:[0,431.22],&quot;adj_close&quot;:[0,431.22],&quot;volume&quot;:[0,409400],&quot;date&quot;:[0,&quot;2021-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,444.66],&quot;low&quot;:[0,440.86],&quot;high&quot;:[0,446.94],&quot;close&quot;:[0,441],&quot;adj_close&quot;:[0,441],&quot;volume&quot;:[0,597700],&quot;date&quot;:[0,&quot;2021-09-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,446.24],&quot;low&quot;:[0,441.29],&quot;high&quot;:[0,447.38],&quot;close&quot;:[0,443],&quot;adj_close&quot;:[0,443],&quot;volume&quot;:[0,320500],&quot;date&quot;:[0,&quot;2021-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,448.55],&quot;low&quot;:[0,444.21],&quot;high&quot;:[0,450.84],&quot;close&quot;:[0,445.5],&quot;adj_close&quot;:[0,445.5],&quot;volume&quot;:[0,341700],&quot;date&quot;:[0,&quot;2021-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,447.52],&quot;low&quot;:[0,441.91],&quot;high&quot;:[0,450.04],&quot;close&quot;:[0,449.17],&quot;adj_close&quot;:[0,449.17],&quot;volume&quot;:[0,256800],&quot;date&quot;:[0,&quot;2021-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,449.01],&quot;low&quot;:[0,444.79],&quot;high&quot;:[0,450.67],&quot;close&quot;:[0,449.55],&quot;adj_close&quot;:[0,449.55],&quot;volume&quot;:[0,223700],&quot;date&quot;:[0,&quot;2021-09-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,445.34],&quot;low&quot;:[0,444.74],&quot;high&quot;:[0,450.39],&quot;close&quot;:[0,449.04],&quot;adj_close&quot;:[0,449.04],&quot;volume&quot;:[0,251200],&quot;date&quot;:[0,&quot;2021-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,442.98],&quot;low&quot;:[0,440.89],&quot;high&quot;:[0,445.3],&quot;close&quot;:[0,443.79],&quot;adj_close&quot;:[0,443.79],&quot;volume&quot;:[0,269800],&quot;date&quot;:[0,&quot;2021-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,445.87],&quot;low&quot;:[0,441.23],&quot;high&quot;:[0,447.08],&quot;close&quot;:[0,443.86],&quot;adj_close&quot;:[0,443.86],&quot;volume&quot;:[0,348600],&quot;date&quot;:[0,&quot;2021-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,436.75],&quot;low&quot;:[0,436.75],&quot;high&quot;:[0,445.2],&quot;close&quot;:[0,444.68],&quot;adj_close&quot;:[0,444.68],&quot;volume&quot;:[0,185200],&quot;date&quot;:[0,&quot;2021-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,440.22],&quot;low&quot;:[0,436.05],&quot;high&quot;:[0,443.56],&quot;close&quot;:[0,436.75],&quot;adj_close&quot;:[0,436.75],&quot;volume&quot;:[0,223600],&quot;date&quot;:[0,&quot;2021-08-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,432.89],&quot;low&quot;:[0,431.2],&quot;high&quot;:[0,439.38],&quot;close&quot;:[0,437.65],&quot;adj_close&quot;:[0,437.65],&quot;volume&quot;:[0,218400],&quot;date&quot;:[0,&quot;2021-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,427.68],&quot;low&quot;:[0,424.63],&quot;high&quot;:[0,433.38],&quot;close&quot;:[0,432.89],&quot;adj_close&quot;:[0,432.89],&quot;volume&quot;:[0,182200],&quot;date&quot;:[0,&quot;2021-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,426],&quot;low&quot;:[0,423.34],&quot;high&quot;:[0,429.39],&quot;close&quot;:[0,427.51],&quot;adj_close&quot;:[0,427.51],&quot;volume&quot;:[0,217400],&quot;date&quot;:[0,&quot;2021-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,427.19],&quot;low&quot;:[0,425.19],&quot;high&quot;:[0,431.29],&quot;close&quot;:[0,425.81],&quot;adj_close&quot;:[0,425.81],&quot;volume&quot;:[0,234100],&quot;date&quot;:[0,&quot;2021-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,421.27],&quot;low&quot;:[0,420.55],&quot;high&quot;:[0,425.51],&quot;close&quot;:[0,424.75],&quot;adj_close&quot;:[0,424.75],&quot;volume&quot;:[0,210600],&quot;date&quot;:[0,&quot;2021-08-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,412.98],&quot;low&quot;:[0,410.19],&quot;high&quot;:[0,424.24],&quot;close&quot;:[0,420.33],&quot;adj_close&quot;:[0,420.33],&quot;volume&quot;:[0,183200],&quot;date&quot;:[0,&quot;2021-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,416.82],&quot;low&quot;:[0,415.8],&quot;high&quot;:[0,423.63],&quot;close&quot;:[0,416.08],&quot;adj_close&quot;:[0,416.08],&quot;volume&quot;:[0,183300],&quot;date&quot;:[0,&quot;2021-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,416.12],&quot;low&quot;:[0,411.28],&quot;high&quot;:[0,417.96],&quot;close&quot;:[0,417.45],&quot;adj_close&quot;:[0,417.45],&quot;volume&quot;:[0,201900],&quot;date&quot;:[0,&quot;2021-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,411.23],&quot;low&quot;:[0,408.46],&quot;high&quot;:[0,416.74],&quot;close&quot;:[0,416.03],&quot;adj_close&quot;:[0,416.03],&quot;volume&quot;:[0,167300],&quot;date&quot;:[0,&quot;2021-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,407.55],&quot;low&quot;:[0,406.88],&quot;high&quot;:[0,411.53],&quot;close&quot;:[0,411.22],&quot;adj_close&quot;:[0,411.22],&quot;volume&quot;:[0,184600],&quot;date&quot;:[0,&quot;2021-08-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,399.17],&quot;low&quot;:[0,399.17],&quot;high&quot;:[0,408.28],&quot;close&quot;:[0,407.78],&quot;adj_close&quot;:[0,407.78],&quot;volume&quot;:[0,173500],&quot;date&quot;:[0,&quot;2021-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,411.93],&quot;low&quot;:[0,396.99],&quot;high&quot;:[0,411.93],&quot;close&quot;:[0,399.26],&quot;adj_close&quot;:[0,399.26],&quot;volume&quot;:[0,307400],&quot;date&quot;:[0,&quot;2021-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,409.19],&quot;low&quot;:[0,405.53],&quot;high&quot;:[0,411.03],&quot;close&quot;:[0,407.29],&quot;adj_close&quot;:[0,407.29],&quot;volume&quot;:[0,184800],&quot;date&quot;:[0,&quot;2021-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,408.79],&quot;low&quot;:[0,405.04],&quot;high&quot;:[0,411.6],&quot;close&quot;:[0,409.41],&quot;adj_close&quot;:[0,409.41],&quot;volume&quot;:[0,236700],&quot;date&quot;:[0,&quot;2021-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,409.22],&quot;low&quot;:[0,400.15],&quot;high&quot;:[0,411.09],&quot;close&quot;:[0,408.41],&quot;adj_close&quot;:[0,408.41],&quot;volume&quot;:[0,307200],&quot;date&quot;:[0,&quot;2021-08-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,418.66],&quot;low&quot;:[0,405.21],&quot;high&quot;:[0,418.66],&quot;close&quot;:[0,409.97],&quot;adj_close&quot;:[0,409.97],&quot;volume&quot;:[0,448000],&quot;date&quot;:[0,&quot;2021-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,410.24],&quot;low&quot;:[0,406.09],&quot;high&quot;:[0,420.25],&quot;close&quot;:[0,416.31],&quot;adj_close&quot;:[0,416.31],&quot;volume&quot;:[0,463200],&quot;date&quot;:[0,&quot;2021-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,406.4],&quot;low&quot;:[0,404.31],&quot;high&quot;:[0,412.05],&quot;close&quot;:[0,411.24],&quot;adj_close&quot;:[0,411.24],&quot;volume&quot;:[0,352400],&quot;date&quot;:[0,&quot;2021-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,408.71],&quot;low&quot;:[0,401.63],&quot;high&quot;:[0,410.52],&quot;close&quot;:[0,405.6],&quot;adj_close&quot;:[0,405.6],&quot;volume&quot;:[0,408700],&quot;date&quot;:[0,&quot;2021-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,405.18],&quot;low&quot;:[0,405.14],&quot;high&quot;:[0,410.15],&quot;close&quot;:[0,406.92],&quot;adj_close&quot;:[0,406.92],&quot;volume&quot;:[0,405600],&quot;date&quot;:[0,&quot;2021-07-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,400.59],&quot;low&quot;:[0,400.59],&quot;high&quot;:[0,407.66],&quot;close&quot;:[0,405.52],&quot;adj_close&quot;:[0,405.52],&quot;volume&quot;:[0,225500],&quot;date&quot;:[0,&quot;2021-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,392.07],&quot;low&quot;:[0,392],&quot;high&quot;:[0,401.9],&quot;close&quot;:[0,399.62],&quot;adj_close&quot;:[0,399.62],&quot;volume&quot;:[0,234700],&quot;date&quot;:[0,&quot;2021-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,391.94],&quot;low&quot;:[0,389.13],&quot;high&quot;:[0,393.87],&quot;close&quot;:[0,392.75],&quot;adj_close&quot;:[0,392.75],&quot;volume&quot;:[0,316300],&quot;date&quot;:[0,&quot;2021-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,395.61],&quot;low&quot;:[0,391.03],&quot;high&quot;:[0,397.51],&quot;close&quot;:[0,393.27],&quot;adj_close&quot;:[0,393.27],&quot;volume&quot;:[0,206800],&quot;date&quot;:[0,&quot;2021-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,394.41],&quot;low&quot;:[0,393.4],&quot;high&quot;:[0,397.61],&quot;close&quot;:[0,396.32],&quot;adj_close&quot;:[0,396.32],&quot;volume&quot;:[0,237800],&quot;date&quot;:[0,&quot;2021-07-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,387.04],&quot;low&quot;:[0,387.04],&quot;high&quot;:[0,393.78],&quot;close&quot;:[0,393.25],&quot;adj_close&quot;:[0,393.25],&quot;volume&quot;:[0,218300],&quot;date&quot;:[0,&quot;2021-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,385.03],&quot;low&quot;:[0,375.36],&quot;high&quot;:[0,386.08],&quot;close&quot;:[0,385.77],&quot;adj_close&quot;:[0,385.77],&quot;volume&quot;:[0,208400],&quot;date&quot;:[0,&quot;2021-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,379.97],&quot;low&quot;:[0,379.88],&quot;high&quot;:[0,386.45],&quot;close&quot;:[0,385.48],&quot;adj_close&quot;:[0,385.48],&quot;volume&quot;:[0,396100],&quot;date&quot;:[0,&quot;2021-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,380.5],&quot;low&quot;:[0,377.31],&quot;high&quot;:[0,384.88],&quot;close&quot;:[0,378.3],&quot;adj_close&quot;:[0,378.3],&quot;volume&quot;:[0,337200],&quot;date&quot;:[0,&quot;2021-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,382.88],&quot;low&quot;:[0,378.52],&quot;high&quot;:[0,384.93],&quot;close&quot;:[0,384.49],&quot;adj_close&quot;:[0,384.49],&quot;volume&quot;:[0,238400],&quot;date&quot;:[0,&quot;2021-07-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,381.21],&quot;low&quot;:[0,378.89],&quot;high&quot;:[0,383.57],&quot;close&quot;:[0,382.15],&quot;adj_close&quot;:[0,382.15],&quot;volume&quot;:[0,214800],&quot;date&quot;:[0,&quot;2021-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,383.12],&quot;low&quot;:[0,380.33],&quot;high&quot;:[0,384.16],&quot;close&quot;:[0,382.29],&quot;adj_close&quot;:[0,382.29],&quot;volume&quot;:[0,203400],&quot;date&quot;:[0,&quot;2021-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,382.93],&quot;low&quot;:[0,380.27],&quot;high&quot;:[0,385.52],&quot;close&quot;:[0,383.09],&quot;adj_close&quot;:[0,383.09],&quot;volume&quot;:[0,205400],&quot;date&quot;:[0,&quot;2021-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,385],&quot;low&quot;:[0,382.47],&quot;high&quot;:[0,386.57],&quot;close&quot;:[0,384.13],&quot;adj_close&quot;:[0,384.13],&quot;volume&quot;:[0,210700],&quot;date&quot;:[0,&quot;2021-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,381.02],&quot;low&quot;:[0,379.58],&quot;high&quot;:[0,384.92],&quot;close&quot;:[0,384.89],&quot;adj_close&quot;:[0,384.89],&quot;volume&quot;:[0,223900],&quot;date&quot;:[0,&quot;2021-07-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,377.23],&quot;low&quot;:[0,374.74],&quot;high&quot;:[0,382.92],&quot;close&quot;:[0,379.2],&quot;adj_close&quot;:[0,379.2],&quot;volume&quot;:[0,227600],&quot;date&quot;:[0,&quot;2021-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,378.98],&quot;low&quot;:[0,374.43],&quot;high&quot;:[0,384.3],&quot;close&quot;:[0,383.18],&quot;adj_close&quot;:[0,383.18],&quot;volume&quot;:[0,304500],&quot;date&quot;:[0,&quot;2021-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,374.99],&quot;low&quot;:[0,372.52],&quot;high&quot;:[0,378.99],&quot;close&quot;:[0,377.45],&quot;adj_close&quot;:[0,377.45],&quot;volume&quot;:[0,282800],&quot;date&quot;:[0,&quot;2021-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,373.32],&quot;low&quot;:[0,370.8],&quot;high&quot;:[0,374.79],&quot;close&quot;:[0,374.22],&quot;adj_close&quot;:[0,374.22],&quot;volume&quot;:[0,240100],&quot;date&quot;:[0,&quot;2021-07-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,369.62],&quot;low&quot;:[0,368.43],&quot;high&quot;:[0,373.28],&quot;close&quot;:[0,372.64],&quot;adj_close&quot;:[0,372.64],&quot;volume&quot;:[0,320400],&quot;date&quot;:[0,&quot;2021-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,371.63],&quot;low&quot;:[0,367.87],&quot;high&quot;:[0,372.51],&quot;close&quot;:[0,369.92],&quot;adj_close&quot;:[0,369.92],&quot;volume&quot;:[0,292000],&quot;date&quot;:[0,&quot;2021-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,367],&quot;low&quot;:[0,364.87],&quot;high&quot;:[0,371.81],&quot;close&quot;:[0,371.65],&quot;adj_close&quot;:[0,371.65],&quot;volume&quot;:[0,318000],&quot;date&quot;:[0,&quot;2021-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,369.46],&quot;low&quot;:[0,364.82],&quot;high&quot;:[0,369.95],&quot;close&quot;:[0,366.06],&quot;adj_close&quot;:[0,366.06],&quot;volume&quot;:[0,283300],&quot;date&quot;:[0,&quot;2021-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,366.78],&quot;low&quot;:[0,366.78],&quot;high&quot;:[0,369.6],&quot;close&quot;:[0,367.9],&quot;adj_close&quot;:[0,367.9],&quot;volume&quot;:[0,355100],&quot;date&quot;:[0,&quot;2021-06-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,369.47],&quot;low&quot;:[0,366.22],&quot;high&quot;:[0,370.58],&quot;close&quot;:[0,366.78],&quot;adj_close&quot;:[0,366.78],&quot;volume&quot;:[0,308200],&quot;date&quot;:[0,&quot;2021-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,364],&quot;low&quot;:[0,363.28],&quot;high&quot;:[0,368.14],&quot;close&quot;:[0,366.95],&quot;adj_close&quot;:[0,366.95],&quot;volume&quot;:[0,368400],&quot;date&quot;:[0,&quot;2021-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,359.58],&quot;low&quot;:[0,358.35],&quot;high&quot;:[0,364.65],&quot;close&quot;:[0,364],&quot;adj_close&quot;:[0,364],&quot;volume&quot;:[0,286300],&quot;date&quot;:[0,&quot;2021-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,356.29],&quot;low&quot;:[0,353.61],&quot;high&quot;:[0,361.68],&quot;close&quot;:[0,360.59],&quot;adj_close&quot;:[0,360.59],&quot;volume&quot;:[0,309700],&quot;date&quot;:[0,&quot;2021-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,354.43],&quot;low&quot;:[0,353.14],&quot;high&quot;:[0,357.79],&quot;close&quot;:[0,353.7],&quot;adj_close&quot;:[0,353.7],&quot;volume&quot;:[0,1262600],&quot;date&quot;:[0,&quot;2021-06-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,351.37],&quot;low&quot;:[0,350.39],&quot;high&quot;:[0,359.56],&quot;close&quot;:[0,357.78],&quot;adj_close&quot;:[0,357.78],&quot;volume&quot;:[0,403900],&quot;date&quot;:[0,&quot;2021-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,355],&quot;low&quot;:[0,350.21],&quot;high&quot;:[0,355.62],&quot;close&quot;:[0,352.92],&quot;adj_close&quot;:[0,352.92],&quot;volume&quot;:[0,327700],&quot;date&quot;:[0,&quot;2021-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,355.47],&quot;low&quot;:[0,353.04],&quot;high&quot;:[0,356.35],&quot;close&quot;:[0,354.36],&quot;adj_close&quot;:[0,354.36],&quot;volume&quot;:[0,290200],&quot;date&quot;:[0,&quot;2021-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,351.89],&quot;low&quot;:[0,351.89],&quot;high&quot;:[0,355.69],&quot;close&quot;:[0,355.33],&quot;adj_close&quot;:[0,355.33],&quot;volume&quot;:[0,269600],&quot;date&quot;:[0,&quot;2021-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,354.83],&quot;low&quot;:[0,350.17],&quot;high&quot;:[0,354.92],&quot;close&quot;:[0,352.09],&quot;adj_close&quot;:[0,352.09],&quot;volume&quot;:[0,302200],&quot;date&quot;:[0,&quot;2021-06-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,347.51],&quot;low&quot;:[0,347.14],&quot;high&quot;:[0,354.89],&quot;close&quot;:[0,354.78],&quot;adj_close&quot;:[0,354.78],&quot;volume&quot;:[0,390900],&quot;date&quot;:[0,&quot;2021-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,345],&quot;low&quot;:[0,342.68],&quot;high&quot;:[0,347.09],&quot;close&quot;:[0,345.91],&quot;adj_close&quot;:[0,345.91],&quot;volume&quot;:[0,298000],&quot;date&quot;:[0,&quot;2021-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,342.22],&quot;low&quot;:[0,339.91],&quot;high&quot;:[0,343.99],&quot;close&quot;:[0,343.02],&quot;adj_close&quot;:[0,343.02],&quot;volume&quot;:[0,293500],&quot;date&quot;:[0,&quot;2021-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.17],&quot;low&quot;:[0,337.13],&quot;high&quot;:[0,341.58],&quot;close&quot;:[0,340.24],&quot;adj_close&quot;:[0,340.24],&quot;volume&quot;:[0,358600],&quot;date&quot;:[0,&quot;2021-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,334.28],&quot;low&quot;:[0,333.95],&quot;high&quot;:[0,337.55],&quot;close&quot;:[0,336.84],&quot;adj_close&quot;:[0,336.84],&quot;volume&quot;:[0,367300],&quot;date&quot;:[0,&quot;2021-06-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,327.92],&quot;low&quot;:[0,324.94],&quot;high&quot;:[0,333.18],&quot;close&quot;:[0,331.7],&quot;adj_close&quot;:[0,331.7],&quot;volume&quot;:[0,520000],&quot;date&quot;:[0,&quot;2021-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,331.58],&quot;low&quot;:[0,328.5],&quot;high&quot;:[0,333.21],&quot;close&quot;:[0,329.52],&quot;adj_close&quot;:[0,329.52],&quot;volume&quot;:[0,487300],&quot;date&quot;:[0,&quot;2021-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,338.79],&quot;low&quot;:[0,328.28],&quot;high&quot;:[0,338.79],&quot;close&quot;:[0,332.9],&quot;adj_close&quot;:[0,332.9],&quot;volume&quot;:[0,691000],&quot;date&quot;:[0,&quot;2021-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,333.82],&quot;low&quot;:[0,333.01],&quot;high&quot;:[0,339.76],&quot;close&quot;:[0,337.99],&quot;adj_close&quot;:[0,337.99],&quot;volume&quot;:[0,579300],&quot;date&quot;:[0,&quot;2021-05-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,326.19],&quot;low&quot;:[0,325.27],&quot;high&quot;:[0,339.34],&quot;close&quot;:[0,332.2],&quot;adj_close&quot;:[0,332.2],&quot;volume&quot;:[0,2994400],&quot;date&quot;:[0,&quot;2021-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,331.15],&quot;low&quot;:[0,323.07],&quot;high&quot;:[0,333.81],&quot;close&quot;:[0,324.51],&quot;adj_close&quot;:[0,324.51],&quot;volume&quot;:[0,547000],&quot;date&quot;:[0,&quot;2021-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,333.56],&quot;low&quot;:[0,328.5],&quot;high&quot;:[0,335.81],&quot;close&quot;:[0,329.52],&quot;adj_close&quot;:[0,329.52],&quot;volume&quot;:[0,577600],&quot;date&quot;:[0,&quot;2021-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,329.72],&quot;low&quot;:[0,327.69],&quot;high&quot;:[0,334.35],&quot;close&quot;:[0,331.17],&quot;adj_close&quot;:[0,331.17],&quot;volume&quot;:[0,511900],&quot;date&quot;:[0,&quot;2021-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,327.57],&quot;low&quot;:[0,327.01],&quot;high&quot;:[0,333.29],&quot;close&quot;:[0,327.23],&quot;adj_close&quot;:[0,327.23],&quot;volume&quot;:[0,733000],&quot;date&quot;:[0,&quot;2021-05-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,321.53],&quot;low&quot;:[0,319.74],&quot;high&quot;:[0,329.85],&quot;close&quot;:[0,326.7],&quot;adj_close&quot;:[0,326.7],&quot;volume&quot;:[0,502900],&quot;date&quot;:[0,&quot;2021-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,315.3],&quot;low&quot;:[0,313.1],&quot;high&quot;:[0,319.54],&quot;close&quot;:[0,319],&quot;adj_close&quot;:[0,319],&quot;volume&quot;:[0,420900],&quot;date&quot;:[0,&quot;2021-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,322.2],&quot;low&quot;:[0,318.65],&quot;high&quot;:[0,323.13],&quot;close&quot;:[0,319.7],&quot;adj_close&quot;:[0,319.7],&quot;volume&quot;:[0,519700],&quot;date&quot;:[0,&quot;2021-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,329.46],&quot;low&quot;:[0,320.98],&quot;high&quot;:[0,330.7],&quot;close&quot;:[0,322.71],&quot;adj_close&quot;:[0,322.71],&quot;volume&quot;:[0,814500],&quot;date&quot;:[0,&quot;2021-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,322.61],&quot;low&quot;:[0,322.05],&quot;high&quot;:[0,332.15],&quot;close&quot;:[0,329.07],&quot;adj_close&quot;:[0,329.07],&quot;volume&quot;:[0,799300],&quot;date&quot;:[0,&quot;2021-05-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,318.99],&quot;low&quot;:[0,315.51],&quot;high&quot;:[0,324.4],&quot;close&quot;:[0,321.01],&quot;adj_close&quot;:[0,321.01],&quot;volume&quot;:[0,10667700],&quot;date&quot;:[0,&quot;2021-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,318.12],&quot;low&quot;:[0,315.42],&quot;high&quot;:[0,331.99],&quot;close&quot;:[0,316.76],&quot;adj_close&quot;:[0,316.76],&quot;volume&quot;:[0,745700],&quot;date&quot;:[0,&quot;2021-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,323.29],&quot;low&quot;:[0,316.17],&quot;high&quot;:[0,324.08],&quot;close&quot;:[0,320.5],&quot;adj_close&quot;:[0,320.5],&quot;volume&quot;:[0,985200],&quot;date&quot;:[0,&quot;2021-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,342.11],&quot;low&quot;:[0,331.14],&quot;high&quot;:[0,342.11],&quot;close&quot;:[0,332.88],&quot;adj_close&quot;:[0,332.88],&quot;volume&quot;:[0,587200],&quot;date&quot;:[0,&quot;2021-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.47],&quot;low&quot;:[0,335.43],&quot;high&quot;:[0,346.51],&quot;close&quot;:[0,342.55],&quot;adj_close&quot;:[0,342.55],&quot;volume&quot;:[0,320500],&quot;date&quot;:[0,&quot;2021-05-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,342.4],&quot;low&quot;:[0,333.31],&quot;high&quot;:[0,343.29],&quot;close&quot;:[0,336.84],&quot;adj_close&quot;:[0,336.84],&quot;volume&quot;:[0,531000],&quot;date&quot;:[0,&quot;2021-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,343.18],&quot;low&quot;:[0,334],&quot;high&quot;:[0,349.13],&quot;close&quot;:[0,345.21],&quot;adj_close&quot;:[0,345.21],&quot;volume&quot;:[0,669100],&quot;date&quot;:[0,&quot;2021-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,330],&quot;low&quot;:[0,328.95],&quot;high&quot;:[0,343.47],&quot;close&quot;:[0,338.96],&quot;adj_close&quot;:[0,338.96],&quot;volume&quot;:[0,652900],&quot;date&quot;:[0,&quot;2021-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.12],&quot;low&quot;:[0,330.86],&quot;high&quot;:[0,337.15],&quot;close&quot;:[0,331.95],&quot;adj_close&quot;:[0,331.95],&quot;volume&quot;:[0,418200],&quot;date&quot;:[0,&quot;2021-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,331.65],&quot;low&quot;:[0,330.41],&quot;high&quot;:[0,335.2],&quot;close&quot;:[0,332.45],&quot;adj_close&quot;:[0,332.45],&quot;volume&quot;:[0,242900],&quot;date&quot;:[0,&quot;2021-04-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,337.07],&quot;low&quot;:[0,331.65],&quot;high&quot;:[0,337.07],&quot;close&quot;:[0,333.87],&quot;adj_close&quot;:[0,333.87],&quot;volume&quot;:[0,205700],&quot;date&quot;:[0,&quot;2021-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,332.41],&quot;low&quot;:[0,328.8],&quot;high&quot;:[0,335.63],&quot;close&quot;:[0,334.8],&quot;adj_close&quot;:[0,334.8],&quot;volume&quot;:[0,288600],&quot;date&quot;:[0,&quot;2021-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,336.5],&quot;low&quot;:[0,332.36],&quot;high&quot;:[0,336.99],&quot;close&quot;:[0,334.37],&quot;adj_close&quot;:[0,334.37],&quot;volume&quot;:[0,291000],&quot;date&quot;:[0,&quot;2021-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;open&quot;:[0,334.09],&quot;low&quot;:[0,332.77],&quot;high&quot;:[0,337.48],&quot;close&quot;:[0,336.44],&quot;adj_close&quot;:[0,336.44],&quot;volume&quot;:[0,288900],&quot;date&quot;:[0,&quot;2021-04-26T13:30:00Z&quot;]}]]],&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;technical&quot;:[0,{&quot;daily&quot;:[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;accuracy&quot;:[0,0.89006513],&quot;rsi&quot;:[0,25.549466130181898],&quot;supports&quot;:[0,162.68],&quot;resistances&quot;:[0,169.26],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:28.716043007973127,\&quot;percent_10\&quot;:30.69605540278596,\&quot;percent_15\&quot;:33.999005339500684,\&quot;percent_20\&quot;:36.08088577565724,\&quot;percent_25\&quot;:37.49035588340791,\&quot;percent_30\&quot;:39.57410088484251,\&quot;percent_35\&quot;:41.2175052168905,\&quot;percent_40\&quot;:43.18095506155356,\&quot;percent_65\&quot;:49.50788623026088,\&quot;percent_70\&quot;:50.84185663843694,\&quot;percent_75\&quot;:52.8192986118132,\&quot;percent_80\&quot;:54.03528921430622,\&quot;percent_85\&quot;:56.04261043060079,\&quot;percent_90\&quot;:65.80825853096295,\&quot;percent_max\&quot;:82.08395767800972,\&quot;percent_median\&quot;:44.96364328533478}&quot;],&quot;atr&quot;:[0,6.189287458147321],&quot;macd&quot;:[0,-3.214816209107016],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,7.1599884033203125],&quot;stoch_oscillator&quot;:[0,11.894463745801428],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:5.6832642498153545,\&quot;percent_10\&quot;:7.6983687614719525,\&quot;percent_15\&quot;:8.735463215794999,\&quot;percent_20\&quot;:12.595524895950053,\&quot;percent_25\&quot;:15.255247746634062,\&quot;percent_75\&quot;:61.11112855371187,\&quot;percent_80\&quot;:64.77758381017037,\&quot;percent_85\&quot;:71.06976176417152,\&quot;percent_90\&quot;:75.30013878028333,\&quot;percent_min\&quot;:0.5063600178006329,\&quot;percent_max\&quot;:94.93474031087864,\&quot;percent_median\&quot;:28.609456926617476}&quot;],&quot;ai_decision&quot;:[0,&quot;&quot;],&quot;timestamp&quot;:[0,&quot;2025-04-07T14:30:00Z&quot;]}],&quot;hourly&quot;:[0,{&quot;ticker&quot;:[0,&quot;CRL&quot;],&quot;accuracy&quot;:[0,0.8984303],&quot;rsi&quot;:[0,35.09290533063478],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:23.81256961785604,\&quot;percent_10\&quot;:26.433997709216627,\&quot;percent_15\&quot;:27.98401968534189,\&quot;percent_20\&quot;:28.91354966988733,\&quot;percent_25\&quot;:30.465945898687693,\&quot;percent_30\&quot;:31.90025355020174,\&quot;percent_35\&quot;:33.01099131627032,\&quot;percent_40\&quot;:34.70106166427642,\&quot;percent_65\&quot;:45.85447643197187,\&quot;percent_70\&quot;:47.97287468241314,\&quot;percent_75\&quot;:50.95082969223922,\&quot;percent_80\&quot;:52.60205438441517,\&quot;percent_85\&quot;:61.11332788514054,\&quot;percent_90\&quot;:64.24386442007999,\&quot;percent_min\&quot;:16.644963616470193,\&quot;percent_max\&quot;:96.89117606894123,\&quot;percent_median\&quot;:37.47430879602355}&quot;],&quot;atr&quot;:[0,3.6264147077287947],&quot;supports&quot;:[0,132.74],&quot;resistances&quot;:[0,136.1],&quot;macd&quot;:[0,0.15369993536982252],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,2.519989013671875],&quot;stoch_oscillator&quot;:[0,49.75248521961586],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:2.4924139525474667,\&quot;percent_10\&quot;:4.818787911125455,\&quot;percent_15\&quot;:6.415140403891509,\&quot;percent_20\&quot;:10.677889499208725,\&quot;percent_25\&quot;:15.852880930195653,\&quot;percent_75\&quot;:65.59275725714126,\&quot;percent_80\&quot;:73.70243067105247,\&quot;percent_85\&quot;:78.12977556017896,\&quot;percent_90\&quot;:85.67509890260241,\&quot;percent_max\&quot;:97.4183995513887,\&quot;percent_median\&quot;:30.995977508784662}&quot;],&quot;ai_decision&quot;:[0,&quot;&quot;],&quot;timestamp&quot;:[0,&quot;2025-04-07T19:30:00Z&quot;]}]}]}" ssr client="only" opts="{&quot;name&quot;:&quot;StockChart&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> <div>  <div class="flex flex-col mt-6 md:mt-0"> <div class="-m-1.5 overflow-x-auto"> <div class="p-1.5 min-w-full inline-block align-middle"> <div class="overflow-hidden"> <table class="min-w-full divide divide-gray-200 dark:divide-gray-700"> <tbody class="divide-y divide-gray-200 dark:divide-gray-700"> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Founded:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1947</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Country:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center"> <div class="flex align-middle justify-center md:justify-start gap-x-2"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 513 342" width="16" height="16" class="finquota-flag"><title>United States</title><path fill="#FFF" d="M0 0h513v342H0z"></path><path d="M0 0h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.7h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513V342H0z" fill="#D80027"></path><path fill="#2E52B2" d="M0 0h256.5v184.1H0z"></path><path d="m47.8 138.9-4-12.8-4.4 12.8H26.2l10.7 7.7-4 12.8 10.9-7.9 10.6 7.9-4.1-12.8 10.9-7.7zm56.3 0-4.1-12.8-4.2 12.8H82.6l10.7 7.7-4 12.8 10.7-7.9 10.8 7.9-4-12.8 10.7-7.7zm56.5 0-4.3-12.8-4 12.8h-13.5l11 7.7-4.2 12.8 10.7-7.9 11 7.9-4.2-12.8 10.7-7.7zm56.2 0-4-12.8-4.2 12.8h-13.3l10.8 7.7-4 12.8 10.7-7.9 10.8 7.9-4.3-12.8 11-7.7zM100 75.3l-4.2 12.8H82.6L93.3 96l-4 12.6 10.7-7.8 10.8 7.8-4-12.6 10.7-7.9h-13.4zm-56.2 0-4.4 12.8H26.2L36.9 96l-4 12.6 10.9-7.8 10.6 7.8L50.3 96l10.9-7.9H47.8zm112.5 0-4 12.8h-13.5l11 7.9-4.2 12.6 10.7-7.8 11 7.8-4.2-12.6 10.7-7.9h-13.2zm56.5 0-4.2 12.8h-13.3l10.8 7.9-4 12.6 10.7-7.8 10.8 7.8-4.3-12.6 11-7.9h-13.5zm-169-50.6-4.4 12.6H26.2l10.7 7.9-4 12.7L43.8 50l10.6 7.9-4.1-12.7 10.9-7.9H47.8zm56.2 0-4.2 12.6H82.6l10.7 7.9-4 12.7L100 50l10.8 7.9-4-12.7 10.7-7.9h-13.4zm56.3 0-4 12.6h-13.5l11 7.9-4.2 12.7 10.7-7.9 11 7.9-4.2-12.7 10.7-7.9h-13.2zm56.5 0-4.2 12.6h-13.3l10.8 7.9-4 12.7 10.7-7.9 10.8 7.9-4.3-12.7 11-7.9h-13.5z" fill="#FFF"></path></svg></div> <span class="pl-2">United States</span> </div> </td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Employees:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">City:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">WILMINGTON</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Market Cap:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">IPO Year:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2000</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Target Price:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$193.08</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">AVG Volume (30 days):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1.1M</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Analyst Decision:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Hold</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Number of Analysts:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">15</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Yield:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center gap-1"> N/A  </div> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Payout Frequency:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">0.20</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-97.83</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">52 Week Low/High:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$128.03 - $258.56</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Next Earning Date:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">05-08-2025</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$4,049,989,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-1.92%</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (this year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-4.62%</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (next year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">5.13%</td> </tr> </tbody> </table> </div> </div> </div> </div> </div> </div>  <div class="insider-data mt-4 w-full"> <h2 class="text-xl my-5 font-bold md:text-3xl md:leading-tight dark:text-white block text-center">Stock Insider Trading Activity of Charles River Laboratories International Inc. (CRL)</h2> <div class="flex flex-col"> <div class="-m-1.5 overflow-x-auto"> <div class="p-1.5 min-w-full inline-block align-middle"> <div class="border rounded-lg overflow-hidden dark:border-neutral-700"> <table class="min-w-full divide-y divide-gray-200 dark:divide-neutral-700"> <thead> <tr> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Name</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Ticker</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Relationship</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Date</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Transaction</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">AVG Cost Per Share</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Shares</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Total Value</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Securities Owned After Transaction(s)</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">SEC Form 4</th> </tr> </thead> <tbody class="divide-y divide-gray-200 dark:divide-neutral-700">  <tr class="bg-green-100 dark:bg-green-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/foster-james-c/">FOSTER JAMES C</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/CRL">CRL</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Chairman, President and CEO</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Feb 20 &#39;25</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Buy</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$165.01</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">6,075</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$1,002,435.75</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">183,639</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1100682/000112760225006253/xslF345X05/form4.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-green-100 dark:bg-green-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/girshick-birgit/">Girshick Birgit</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/CRL">CRL</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Corporate Executive VP &amp; COO</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Feb 20 &#39;25</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Buy</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$164.63</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,514</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$249,249.82</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">55,058</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1100682/000112760225006251/xslF345X05/form4.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/laplume-joseph-w/">LaPlume Joseph W</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/CRL">CRL</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">EVP, Corp Strategy &amp; Develop</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Feb 20 &#39;25</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$162.50</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">4,400</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$715,000.00</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">20,013</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1100682/000112760225006249/xslF345X05/form4.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr> </tbody> </table> </div> </div> </div> </div> </div> <div class="max-w-[85rem] px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="max-w-2xl text-center mx-auto mb-10 lg:mb-14"> <h2 class="text-2xl font-bold md:text-4xl md:leading-tight dark:text-white">Latest Charles River Laboratories International Inc. News</h2> <p class="mt-1 text-gray-600 dark:text-gray-400">CRL Breaking Stock News: Dive into CRL Ticker-Specific Updates for Smart Investing</p> </div> <div class="grid sm:grid-cols-2 lg:grid-cols-4 gap-6 mb-10 lg:mb-14"> <!-- Card -->
  476.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/5314d8df-892c-3265-b134-189945fdb854/analyst-report%3A-charles-river.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Morningstar Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 5 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Analyst Report: Charles River Laboratories International, Inc. </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  477.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/baird-adjusts-charles-river-laboratories-142755010.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> MT Newswires </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 8 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Baird Adjusts Charles River Laboratories International Price Target to $155 From $173, Maintains Neutral Rating </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  478.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/charles-river-valo-healths-logica-132000618.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/8786b2e2-416e-49ac-be34-7d17925758b0.jpg" alt="Charles River &#38; Valo Health's Logica Identifies New Lupus Drug Candidate" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Zacks </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 8 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Charles River &amp; Valo Health&#39;s Logica Identifies New Lupus Drug Candidate </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  479.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/charles-river-valo-health-identify-125847046.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> MT Newswires </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 14 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Charles River, Valo Health Identify First Lupus Treatment Candidate Using Logica AI Platform </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  480.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/charles-river-valo-health-identify-120000756.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/509a6a49-ee45-4690-b5d3-5cdf9effa0de.jpg" alt="Charles River and Valo Health Identify a Potential Therapeutic for Lupus Using Logica®, an AI-Powered Drug Discovery Platform" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Business Wire </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 14 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Charles River and Valo Health Identify a Potential Therapeutic for Lupus Using Logica®, an AI-Powered Drug Discovery Platform </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  481.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/why-charles-river-laboratories-international-163401808.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/79724715-997c-48eb-985f-242417bfc1ce.jpg" alt="Why Charles River Laboratories International, Inc. (CRL) is Among the Best Diagnostics Stocks to Invest in Right Now" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Insider Monkey </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 15 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Why Charles River Laboratories International, Inc. (CRL) is Among the Best Diagnostics Stocks to Invest in Right Now </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  482.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/charles-river-crl-1-9-153029998.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/8e2d697f-0968-41c7-9140-2b647a900360.jpg" alt="Charles River (CRL) Up 1.9% Since Last Earnings Report: Can It Continue?" width="300" height="300" loading="lazy" decoding="async" class="w-full object-cover rounded-t-xl"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Zacks </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 18 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Charles River (CRL) Up 1.9% Since Last Earnings Report: Can It Continue? </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  483.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/goldman-sachs-downgrades-charles-river-091826738.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> MT Newswires </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 18 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Goldman Sachs Downgrades Charles River Laboratories International to Neutral From Buy, Adjusts Price Target to $170 From $190 </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a> </div> <a type="button" href="/CRL/news/" class="w-full flex md:w-1/2 md:mx-auto py-3 px-4 justify-center items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  484. All CRL News
  485. </a> </div>  <div class="max-w-[85rem] px-4 pb-5 sm:px-6 lg:px-8 mx-auto"> <div class="max-w-[85rem] px-4 py-5 sm:px-6 lg:px-8 md:py-5 lg:py-5 mx-auto"> <div class="max-w-2xl mx-auto text-center mb-10 lg:mb-5"> <h2 class="text-xl font-bold md:text-3xl md:leading-tight dark:text-white">Compare CRL vs Leading Stocks</h2> </div> </div> <div class="grid sm:grid-cols-2 md:grid-cols-3 lg:grid-cols-4 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/MPAA/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> MPAA </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/VFSWW/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> VFSWW </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/OESX/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> OESX </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/CIMO/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> CIMO </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/PFE/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> PFE </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/SAIL/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> SAIL </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/EB/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> EB </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/CRL/HCWB/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> CRL <span class="mx-2 text-xl font-bold">VS</span> HCWB </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a> </div> </div> <div class="mt-5 flex justify-center"> <astro-island uid="2cCjK5" prefix="r8" component-url="/_astro/ShareInSocialNetworks.BfJrEYk4.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;url&quot;:[0,&quot;https://finquota.com/CRL/&quot;],&quot;title&quot;:[0,&quot;CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis&quot;],&quot;hashtags&quot;:[1,[[0,&quot;#crl&quot;],[0,&quot;#stocks&quot;],[0,&quot;#finquota&quot;],[0,&quot;#StockMarketToday&quot;]]]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ShareInSocialNetworks&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col justify-center"><h3 class="text-xl font-bold md:text-4xl md:leading-tight dark:text-white mb-2 block text-center">Share on Social Networks:</h3><div class="flex align-middle justify-center gap-x-2"><div class="flex flex-col"><button aria-label="Share on Facebook" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0965FE"></circle><path d="M34.1,47V33.3h4.6l0.7-5.3h-5.3v-3.4c0-1.5,0.4-2.6,2.6-2.6l2.8,0v-4.8c-0.5-0.1-2.2-0.2-4.1-0.2 c-4.1,0-6.9,2.5-6.9,7V28H24v5.3h4.6V47H34.1z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Twitter" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#000000"></circle><path d="M 41.116 18.375 h 4.962 l -10.8405 12.39 l 12.753 16.86 H 38.005 l -7.821 -10.2255 L 21.235 47.625 H 16.27 l 11.595 -13.2525 L 15.631 18.375 H 25.87 l 7.0695 9.3465 z m -1.7415 26.28 h 2.7495 L 24.376 21.189 H 21.4255 z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Linkedin" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0077B5"></circle><path d="M20.4,44h5.4V26.6h-5.4V44z M23.1,18c-1.7,0-3.1,1.4-3.1,3.1c0,1.7,1.4,3.1,3.1,3.1 c1.7,0,3.1-1.4,3.1-3.1C26.2,19.4,24.8,18,23.1,18z M39.5,26.2c-2.6,0-4.4,1.4-5.1,2.8h-0.1v-2.4h-5.2V44h5.4v-8.6 c0-2.3,0.4-4.5,3.2-4.5c2.8,0,2.8,2.6,2.8,4.6V44H46v-9.5C46,29.8,45,26.2,39.5,26.2z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Telegram" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25A3E3"></circle><path d="m45.90873,15.44335c-0.6901,-0.0281 -1.37668,0.14048 -1.96142,0.41265c-0.84989,0.32661 -8.63939,3.33986 -16.5237,6.39174c-3.9685,1.53296 -7.93349,3.06593 -10.98537,4.24067c-3.05012,1.1765 -5.34694,2.05098 -5.4681,2.09312c-0.80775,0.28096 -1.89996,0.63566 -2.82712,1.72788c-0.23354,0.27218 -0.46884,0.62161 -0.58825,1.10275c-0.11941,0.48114 -0.06673,1.09222 0.16682,1.5716c0.46533,0.96052 1.25376,1.35737 2.18443,1.71383c3.09051,0.99037 6.28638,1.93508 8.93263,2.8236c0.97632,3.44171 1.91401,6.89571 2.84116,10.34268c0.30554,0.69185 0.97105,0.94823 1.65764,0.95525l-0.00351,0.03512c0,0 0.53908,0.05268 1.06412,-0.07375c0.52679,-0.12292 1.18879,-0.42846 1.79109,-0.99212c0.662,-0.62161 2.45836,-2.38812 3.47683,-3.38552l7.6736,5.66477l0.06146,0.03512c0,0 0.84989,0.59703 2.09312,0.68132c0.62161,0.04214 1.4399,-0.07726 2.14229,-0.59176c0.70766,-0.51626 1.1765,-1.34683 1.396,-2.29506c0.65673,-2.86224 5.00979,-23.57745 5.75257,-27.00686l-0.02107,0.08077c0.51977,-1.93157 0.32837,-3.70159 -0.87096,-4.74991c-0.60054,-0.52152 -1.2924,-0.7498 -1.98425,-0.77965l0,0.00176zm-0.2072,3.29069c0.04741,0.0439 0.0439,0.0439 0.00351,0.04741c-0.01229,-0.00351 0.14048,0.2072 -0.15804,1.32576l-0.01229,0.04214l-0.00878,0.03863c-0.75858,3.50668 -5.15554,24.40802 -5.74203,26.96472c-0.08077,0.34417 -0.11414,0.31959 -0.09482,0.29852c-0.1756,-0.02634 -0.50045,-0.16506 -0.52679,-0.1756l-13.13468,-9.70175c4.4988,-4.33199 9.09945,-8.25307 13.744,-12.43229c0.8218,-0.41265 0.68483,-1.68573 -0.29852,-1.70681c-1.04305,0.24584 -1.92279,0.99564 -2.8798,1.47502c-5.49971,3.2626 -11.11882,6.13186 -16.55882,9.49279c-2.792,-0.97105 -5.57873,-1.77704 -8.15298,-2.57601c2.2336,-0.89555 4.00889,-1.55579 5.75608,-2.23009c3.05188,-1.1765 7.01687,-2.7042 10.98537,-4.24067c7.94051,-3.06944 15.92667,-6.16346 16.62028,-6.43037l0.05619,-0.02283l0.05268,-0.02283c0.19316,-0.0878 0.30378,-0.09658 0.35471,-0.10009c0,0 -0.01756,-0.05795 -0.00351,-0.04566l-0.00176,0zm-20.91715,22.0638l2.16687,1.60145c-0.93418,0.91311 -1.81743,1.77353 -2.45485,2.38812l0.28798,-3.98957" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Whatsapp" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25D366"></circle><path d="m42.32286,33.93287c-0.5178,-0.2589 -3.04726,-1.49644 -3.52105,-1.66732c-0.4712,-0.17346 -0.81554,-0.2589 -1.15987,0.2589c-0.34175,0.51004 -1.33075,1.66474 -1.63108,2.00648c-0.30032,0.33658 -0.60064,0.36247 -1.11327,0.12945c-0.5178,-0.2589 -2.17994,-0.80259 -4.14759,-2.56312c-1.53269,-1.37217 -2.56312,-3.05503 -2.86603,-3.57283c-0.30033,-0.5178 -0.03366,-0.80259 0.22524,-1.06149c0.23301,-0.23301 0.5178,-0.59547 0.7767,-0.90616c0.25372,-0.31068 0.33657,-0.5178 0.51262,-0.85437c0.17088,-0.36246 0.08544,-0.64725 -0.04402,-0.90615c-0.12945,-0.2589 -1.15987,-2.79613 -1.58964,-3.80584c-0.41424,-1.00971 -0.84142,-0.88027 -1.15987,-0.88027c-0.29773,-0.02588 -0.64208,-0.02588 -0.98382,-0.02588c-0.34693,0 -0.90616,0.12945 -1.37736,0.62136c-0.4712,0.5178 -1.80194,1.76053 -1.80194,4.27186c0,2.51134 1.84596,4.945 2.10227,5.30747c0.2589,0.33657 3.63497,5.51458 8.80262,7.74113c1.23237,0.5178 2.1903,0.82848 2.94111,1.08738c1.23237,0.38836 2.35599,0.33657 3.24402,0.20712c0.99159,-0.15534 3.04985,-1.24272 3.47963,-2.45956c0.44013,-1.21683 0.44013,-2.22654 0.31068,-2.45955c-0.12945,-0.23301 -0.46601,-0.36247 -0.98382,-0.59548m-9.40068,12.84407l-0.02589,0c-3.05503,0 -6.08417,-0.82849 -8.72495,-2.38189l-0.62136,-0.37023l-6.47252,1.68286l1.73463,-6.29129l-0.41424,-0.64725c-1.70875,-2.71846 -2.6149,-5.85116 -2.6149,-9.07706c0,-9.39809 7.68934,-17.06155 17.15993,-17.06155c4.58253,0 8.88029,1.78642 12.11655,5.02268c3.23625,3.21036 5.02267,7.50812 5.02267,12.06476c-0.0078,9.3981 -7.69712,17.06155 -17.14699,17.06155m14.58906,-31.58846c-3.93529,-3.80584 -9.1133,-5.95471 -14.62789,-5.95471c-11.36055,0 -20.60848,9.2065 -20.61625,20.52564c0,3.61684 0.94757,7.14565 2.75211,10.26282l-2.92557,10.63564l10.93337,-2.85309c3.0136,1.63108 6.4052,2.4958 9.85634,2.49839l0.01037,0c11.36574,0 20.61884,-9.2091 20.62403,-20.53082c0,-5.48093 -2.14111,-10.64081 -6.03239,-14.51915" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Reddit" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#FF5700"></circle><path d="M 53.34375 32 C 53.277344 30.160156 52.136719 28.53125 50.429688 27.839844 C 48.722656 27.148438 46.769531 27.523438 45.441406 28.800781 C 41.800781 26.324219 37.519531 24.957031 33.121094 24.863281 L 35.199219 14.878906 L 42.046875 16.320312 C 42.214844 17.882812 43.496094 19.09375 45.066406 19.171875 C 46.636719 19.253906 48.03125 18.183594 48.359375 16.644531 C 48.6875 15.105469 47.847656 13.558594 46.382812 12.992188 C 44.914062 12.425781 43.253906 13.007812 42.464844 14.367188 L 34.625 12.800781 C 34.363281 12.742188 34.09375 12.792969 33.871094 12.9375 C 33.648438 13.082031 33.492188 13.308594 33.441406 13.566406 L 31.070312 24.671875 C 26.617188 24.738281 22.277344 26.105469 18.59375 28.609375 C 17.242188 27.339844 15.273438 26.988281 13.570312 27.707031 C 11.863281 28.429688 10.746094 30.089844 10.71875 31.941406 C 10.691406 33.789062 11.757812 35.484375 13.441406 36.257812 C 13.402344 36.726562 13.402344 37.195312 13.441406 37.664062 C 13.441406 44.832031 21.792969 50.65625 32.097656 50.65625 C 42.398438 50.65625 50.753906 44.832031 50.753906 37.664062 C 50.789062 37.195312 50.789062 36.726562 50.753906 36.257812 C 52.363281 35.453125 53.371094 33.800781 53.34375 32 Z M 21.34375 35.199219 C 21.34375 33.433594 22.777344 32 24.542969 32 C 26.3125 32 27.742188 33.433594 27.742188 35.199219 C 27.742188 36.96875 26.3125 38.398438 24.542969 38.398438 C 22.777344 38.398438 21.34375 36.96875 21.34375 35.199219 Z M 39.9375 44 C 37.664062 45.710938 34.871094 46.582031 32.03125 46.464844 C 29.191406 46.582031 26.398438 45.710938 24.128906 44 C 23.847656 43.65625 23.871094 43.15625 24.183594 42.839844 C 24.5 42.527344 25 42.503906 25.34375 42.785156 C 27.269531 44.195312 29.617188 44.90625 32 44.800781 C 34.386719 44.929688 36.746094 44.242188 38.6875 42.847656 C 39.042969 42.503906 39.605469 42.511719 39.953125 42.863281 C 40.296875 43.21875 40.289062 43.785156 39.9375 44.128906 Z M 39.359375 38.527344 C 37.59375 38.527344 36.160156 37.09375 36.160156 35.328125 C 36.160156 33.5625 37.59375 32.128906 39.359375 32.128906 C 41.128906 32.128906 42.558594 33.5625 42.558594 35.328125 C 42.59375 36.203125 42.269531 37.054688 41.65625 37.6875 C 41.046875 38.316406 40.203125 38.664062 39.328125 38.65625 Z M 39.359375 38.527344" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Tumblr" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#34526f"></circle><path d="M39.2,41c-0.6,0.3-1.6,0.5-2.4,0.5c-2.4,0.1-2.9-1.7-2.9-3v-9.3h6v-4.5h-6V17c0,0-4.3,0-4.4,0 c-0.1,0-0.2,0.1-0.2,0.2c-0.3,2.3-1.4,6.4-5.9,8.1v3.9h3V39c0,3.4,2.5,8.1,9,8c2.2,0,4.7-1,5.2-1.8L39.2,41z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Email" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#7f7f7f"></circle><path d="M17,22v20h30V22H17z M41.1,25L32,32.1L22.9,25H41.1z M20,39V26.6l12,9.3l12-9.3V39H20z" fill="white"></path></svg></button></div></div></div><!--astro:end--></astro-island> </div> <div class="max-w-5xl px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="grid sm:grid-cols-2 lg:grid-cols-3 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="/widgets/charts/?ticker=CRL"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M3 3v16a2 2 0 0 0 2 2h16"></path><path d="m19 9-5 5-4-4-3 3"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  486. Free CRL Stock Widget
  487. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  488. Embed our stock ticker widget on your website.
  489. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://forum.finquota.com"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M22 11v1a10 10 0 1 1-9-10"></path><path d="M8 14s1.5 2 4 2 4-2 4-2"></path><line x1="9" x2="9.01" y1="9" y2="9"></line><line x1="15" x2="15.01" y1="9" y2="9"></line><path d="M16 5h6"></path><path d="M19 2v6"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  490. Stock Traders Forum
  491. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  492. Community for stock traders to ask questions, gain insights, and learn.
  493. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://t.me/s/finquota"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  494. Stock Alerts on Telegram
  495. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  496. Subscribe to our Telegram channel for stock tips & insights.
  497. </p> </div> </div> </div> </a> </div> </div> <div class="mt-2 flex flex-col items-center justify-center"> <h2 class="text-lg text-center lg:text-left font-bold text-gray-800 dark:text-white mb-4">Similar to CRL Stocks:</h2> <ul class="grid md:grid-cols-8 grid-cols-2"> <li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/MPAA/"> MPAA </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/VFSWW/"> VFSWW </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/OESX/"> OESX </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/CIMO/"> CIMO </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/PFE/"> PFE </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/SAIL/"> SAIL </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/EB/"> EB </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/HCWB/"> HCWB </a> </li> </ul> </div> <div class="mt-5 w-full lg:w-8/12 mx-auto"> <div class="bg-red-50 border border-red-200 text-sm text-red-800 rounded-lg p-4 dark:bg-red-800/10 dark:border-red-900 dark:text-red-500" role="alert"> <div class="flex"> <div class="flex-shrink-0"> <svg class="flex-shrink-0 size-4 mt-0.5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="10"></circle> <path d="m15 9-6 6"></path> <path d="m9 9 6 6"></path> </svg> </div> <div class="ms-4"> <h3 class="text-sm font-semibold">
  498. Disclaimer
  499. </h3> <div class="mt-2 text-sm text-red-700 dark:text-red-400"> <p>
  500. The information presented on this page, <a href="https://finquota.com/CRL/" title="CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis" class="font-bold">"CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis"</a>, including historical data,
  501. <a href="/CRL/forecast/" title="CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis" class="font-bold">forecasts</a>, <a href="/CRL/news/" title="CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis" class="font-bold">news</a>, insider information, and <a href="/CRL/forecast/" title="CRL Charles River Laboratories International Inc. - Stocks Price | History | Analysis" class="font-bold">predictions</a>, is
  502. provided for
  503. educational purposes only. It should not be considered as financial advice or a recommendation to buy or
  504. sell any securities. Decisions regarding investments should be made only after careful consideration and
  505. consultation with a qualified financial advisor. We do not endorse or guarantee the accuracy or reliability
  506. of the information provided, and we disclaim any liability for financial losses incurred as a result of
  507. decisions made based on the information presented.
  508. </p> </div> </div> </div> </div> </div> </div> <script type="application/ld+json">{"@context":"https://schema.org","@type":"FinancialInstrument","name":"Charles River Laboratories International Inc.","tickerSymbol":"CRL","exchange":"Nasdaq","price":"$134.07}","priceCurrency":"USD","priceValidUntil":"2025-04-07","url":"https://finquota.com/CRL/"}</script> <style>
  509.    .stock-details .stock-info p:after {
  510.        content: " - ";
  511.    }
  512.  
  513.    .stock-details .stock-info p:last-child:after {
  514.        content: "";
  515.    }
  516. </style>  </div> <footer class="w-full py-10 px-4 sm:px-6 lg:px-8 mx-auto dark:bg-gray-900 border-t dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300 bg-gray-100"> <!-- Grid --> <div class="text-center"> <div class="mb-1 md:mb-2 flex justify-center items-center flex-col lg:flex-row"> <div class="flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 text-xl mr-1 font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  517. FinQuota.com
  518. </a> </div> </div> <div class="flex justify-center items-center flex-col lg:flex-row"> <ul class="text-center lg:ml-4 mt-2 lg:mt-0"> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/">
  519. Home
  520. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/">
  521. Screener
  522. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/contact/">
  523. Contact us
  524. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/privacy-policy/">
  525. Privacy Policy
  526. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/terms/">
  527. Terms of Use
  528. </a> </li> </ul> </div> <!-- End Col --> <div class="mt-3"> <p class="text-gray-500">© FinQuota. 2025. All rights reserved.</p> </div> <!-- Social Brands --> <div class="mt-3 space-x-2"> <a rel="nofollow noopener" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://www.facebook.com/groups/finquota" aria-label="Facebook FinQuota" target="_blank"> <svg fill="currentColor" height="16" width="16" viewBox="0 0 56.693 56.693" xml:space="preserve" xmlns="http://www.w3.org/2000/svg"><path d="M40.43,21.739h-7.645v-5.014c0-1.883,1.248-2.322,2.127-2.322c0.877,0,5.395,0,5.395,0V6.125l-7.43-0.029  c-8.248,0-10.125,6.174-10.125,10.125v5.518h-4.77v8.53h4.77c0,10.947,0,24.137,0,24.137h10.033c0,0,0-13.32,0-24.137h6.77  L40.43,21.739z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://twitter.com/FinQuota" aria-label="Twitter FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="14" height="14" fill="currentColor" viewBox="0 0 24 24" style="enable-background:new 0 0 24 24;" xml:space="preserve"><path d="M14.095479,10.316482L22.286354,1h-1.940718l-7.115352,8.087682L7.551414,1H1l8.589488,12.231093L1,23h1.940717  l7.509372-8.542861L16.448587,23H23L14.095479,10.316482z M11.436522,13.338465l-0.871624-1.218704l-6.924311-9.68815h2.981339  l5.58978,7.82155l0.867949,1.218704l7.26506,10.166271h-2.981339L11.436522,13.338465z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://t.me/finquota" aria-label="Telegram FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="16" height="16" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> </a> </div> <!-- End Social Brands --> </div> <!-- End Grid --> </footer> <astro-island uid="Z1t49UR" prefix="r0" component-url="/_astro/_astro-entry_react-toastify.BZGFC4FT.js" component-export="ToastContainer" renderer-url="/_astro/client.mSC2eO5F.js" props="{&quot;theme&quot;:[0,&quot;light&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ToastContainer&quot;,&quot;value&quot;:true}" await-children><div class="Toastify"></div><!--astro:end--></astro-island> <astro-island uid="19L1gy" component-url="/_astro/Cookie.eCJA83o9.js" component-export="default" renderer-url="/_astro/client.mSC2eO5F.js" props="{}" ssr client="only" opts="{&quot;name&quot;:&quot;Cookie&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> <script type="text/partytown" async src="https://www.googletagmanager.com/gtag/js?id=G-1DZ32DVMWT"></script> <script type="text/partytown">
  529.    <!-- Google tag (gtag.js) -->
  530.        window.dataLayer = window.dataLayer || [];
  531.        function gtag(){dataLayer.push(arguments);}
  532.        gtag('js', new Date());
  533.  
  534.        gtag('config', 'G-1DZ32DVMWT');
  535. </script></body></html>

Home · About · News · Docs · Terms

 
Copyright © 2002-9 Sam Ruby, Mark Pilgrim, Joseph Walton, and Phil Ringnalda