[{"data":1,"prerenderedAt":3320},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"$fGUkyPwd2Re5Kt0DQWO8N1Y2DCi4nO9VjlAEJGH4F6RE":23,"ticker-mcap-AIP":224,"ticker-profile-AIP":231,"ticker-earnings-AIP":245,"ticker-congress-AIP":250,"i-lucide:info":3318},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21,"hidden":22},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":24,"meta":220},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1667011","Arteris, Inc.","Technology","AIP",[31,45,52,58,64,68,78,85,92,105,111,118,125,137,149,154,161,168,175,188,195,203,211],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":38,"shares":39,"sharesOwnedAfter":40,"totalValue":4,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-04T22:59:33.000Z","0001748459-26-000009-0",null,"Chitkara Raman","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748459\u002F000174845926000009\u002F0001748459-26-000009-index.htm",4703,147570,"A","2026-06-02","Stock award","non-discretionary",{"cik":26,"filedAt":46,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":48,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-04T22:59:09.000Z","0001888679-26-000002-0","Cantwell Wayne C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888679\u002F000188867926000002\u002F0001888679-26-000002-index.htm",7839,42571,{"cik":26,"filedAt":53,"filingId":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":56,"shares":39,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-04T22:58:53.000Z","0001184563-26-000006-0","RAZA SAIYED ATIQ","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667011\u002F000118456326000006\u002F0001184563-26-000006-index.htm",25542,{"cik":26,"filedAt":53,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":56,"shares":60,"sharesOwnedAfter":39,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":44},"0001184563-26-000006-1",20839,"G","2026-06-03","Gift",{"cik":26,"filedAt":53,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":4,"rawFilingUrl":56,"shares":60,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":44},"0001184563-26-000006-2","I",160839,{"cik":26,"filedAt":53,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":62,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"0001184563-26-000006-3",37.6541,8332,152507,313733.9612,"S","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":53,"filingId":79,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":80,"rawFilingUrl":56,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":74,"transactionDate":62,"intentLabel":75,"signalQuality":76,"insiderHistory":84},"0001184563-26-000006-4",38.4583,800,151707,30766.64,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":53,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":87,"rawFilingUrl":56,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":74,"transactionDate":62,"intentLabel":75,"signalQuality":76,"insiderHistory":91},"0001184563-26-000006-5",37.1294,11707,140000,434673.8858,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":93,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":76},"2026-06-03T21:43:14.000Z","0001888542-26-000006-0","Alpern Paul L","VP and General Counsel",0.56,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888542\u002F000188854226000006\u002F0001888542-26-000006-index.htm",4000,90386,2240,"M","2026-06-01","Option exercise (held) (10b5-1 plan)",{"cik":26,"filedAt":93,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":98,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":102,"transactionDate":103,"intentLabel":104,"signalQuality":76},"0001888542-26-000006-1",9.28,2500,92886,23200,{"cik":26,"filedAt":93,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":113,"rawFilingUrl":98,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":74,"transactionDate":103,"intentLabel":75,"signalQuality":76,"insiderHistory":117},"0001888542-26-000006-2",35.9848,11504,81382,413969.1392,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":93,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":120,"rawFilingUrl":98,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":74,"transactionDate":103,"intentLabel":75,"signalQuality":76,"insiderHistory":124},"0001888542-26-000006-3",36.3895,998,80384,36316.721,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":48,"ownerTitle":36,"ownershipType":66,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":74,"transactionDate":133,"intentLabel":134,"signalQuality":135,"insiderHistory":136},"2026-05-27T23:26:43.000Z","0001888679-26-000001-0",37.2251,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888679\u002F000188867926000001\u002F0001888679-26-000001-index.htm",38500,189698,1433166.3499999999,"2026-05-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":138,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":97,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":102,"transactionDate":146,"intentLabel":147,"signalQuality":148},"2026-05-16T00:58:36.000Z","0001549550-26-000005-0","Hawkins Nicholas B.","VP and Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1667011\u002F000154955026000005\u002F0001549550-26-000005-index.htm",197396,316010,110541.76000000001,"2026-05-15","Option exercise (held)","mechanical-buy",{"cik":26,"filedAt":138,"filingId":150,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":142,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":102,"transactionDate":146,"intentLabel":147,"signalQuality":148},"0001549550-26-000005-1",15625,331635,145000,{"cik":26,"filedAt":138,"filingId":155,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":156,"rawFilingUrl":142,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":74,"transactionDate":146,"intentLabel":134,"signalQuality":135,"insiderHistory":160},"0001549550-26-000005-2",32.9749,52928,278707,1745295.5071999999,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":138,"filingId":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":163,"rawFilingUrl":142,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":74,"transactionDate":146,"intentLabel":134,"signalQuality":135,"insiderHistory":167},"0001549550-26-000005-3",33.5087,164916,113791,5526120.7692,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":138,"filingId":169,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":170,"rawFilingUrl":142,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":74,"transactionDate":146,"intentLabel":134,"signalQuality":135,"insiderHistory":174},"0001549550-26-000005-4",34.585,3191,110600,110360.735,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":176,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":74,"transactionDate":184,"intentLabel":75,"signalQuality":76,"insiderHistory":185},"2026-05-14T21:51:44.000Z","0001888686-26-000004-0","Viana Antonio J",34.0595,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888686\u002F000188868626000004\u002F0001888686-26-000004-index.htm",15538,89082,529216.5109999999,"2026-05-13",{"daysSinceLastFiling":186,"isFirstFiling":6,"priorFilingDate":187},7,"2026-05-07T21:51:41.000Z",{"cik":26,"filedAt":176,"filingId":189,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":190,"rawFilingUrl":180,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":74,"transactionDate":184,"intentLabel":75,"signalQuality":76,"insiderHistory":194},"0001888686-26-000004-1",35.3534,4462,84620,157746.8708,{"daysSinceLastFiling":186,"isFirstFiling":6,"priorFilingDate":187},{"cik":26,"filedAt":176,"filingId":196,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":197,"rawFilingUrl":180,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":74,"transactionDate":201,"intentLabel":75,"signalQuality":76,"insiderHistory":202},"0001888686-26-000004-2",38,20000,64620,760000,"2026-05-14",{"daysSinceLastFiling":186,"isFirstFiling":6,"priorFilingDate":187},{"cik":26,"filedAt":187,"filingId":204,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":205,"rawFilingUrl":206,"shares":198,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":74,"transactionDate":209,"intentLabel":75,"signalQuality":76,"insiderHistory":210},"0001888686-26-000003-0",30.0732,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1888686\u002F000188868626000003\u002F0001888686-26-000003-index.htm",104620,601464,"2026-05-05",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":212,"filingId":213,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":74,"transactionDate":209,"intentLabel":75,"signalQuality":76,"insiderHistory":219},"2026-05-07T21:39:58.000Z","0001748459-26-000006-0",30.0536,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1748459\u002F000174845926000006\u002F0001748459-26-000006-index.htm",5000,142867,150268,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"count":221,"fetchedAt":222,"source":223},23,"2026-06-06T00:01:41.081Z","sqlite",{"data":225,"meta":230},{"value":226,"quality":227,"closeDate":228,"ageDays":229},1517534958.440918,"fresh","2026-06-05",1,{"count":229,"fetchedAt":222,"source":223},{"data":232,"meta":244},{"ticker":29,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":34,"marketCap":34,"beta":241,"range52w":242,"fetchedAt":243},"Karel Charles Janac","Semiconductors",267,"2021-10-27","US","CA","Campbell","https:\u002F\u002Fwww.arteris.com",1.938,"6.878-32.11","2026-05-10T23:25:52.223Z",{"count":229,"fetchedAt":222,"source":223},{"data":246,"meta":248},{"ticker":29,"points":247},[],{"count":229,"fetchedAt":249,"source":223},"2026-06-06T00:01:41.082Z",{"data":251,"meta":3316},{"congressTrades":252,"insiderTrades":253,"priceHistory":277,"ticker":29},[],[254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274,275,276],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":38,"shares":39,"sharesOwnedAfter":40,"totalValue":4,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":46,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":48,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":49,"shares":50,"sharesOwnedAfter":51,"totalValue":4,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":53,"filingId":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":56,"shares":39,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":53,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":56,"shares":60,"sharesOwnedAfter":39,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":26,"filedAt":53,"filingId":65,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":4,"rawFilingUrl":56,"shares":60,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":26,"filedAt":53,"filingId":69,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":70,"rawFilingUrl":56,"shares":71,"sharesOwnedAfter":72,"totalValue":73,"transactionCode":74,"transactionDate":62},{"cik":26,"filedAt":53,"filingId":79,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":80,"rawFilingUrl":56,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":74,"transactionDate":62},{"cik":26,"filedAt":53,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":55,"ownerTitle":36,"ownershipType":66,"pricePerShare":87,"rawFilingUrl":56,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":74,"transactionDate":62},{"cik":26,"filedAt":93,"filingId":94,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":102,"transactionDate":103},{"cik":26,"filedAt":93,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":98,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":102,"transactionDate":103},{"cik":26,"filedAt":93,"filingId":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":113,"rawFilingUrl":98,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":74,"transactionDate":103},{"cik":26,"filedAt":93,"filingId":119,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":95,"ownerTitle":96,"ownershipType":37,"pricePerShare":120,"rawFilingUrl":98,"shares":121,"sharesOwnedAfter":122,"totalValue":123,"transactionCode":74,"transactionDate":103},{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":48,"ownerTitle":36,"ownershipType":66,"pricePerShare":128,"rawFilingUrl":129,"shares":130,"sharesOwnedAfter":131,"totalValue":132,"transactionCode":74,"transactionDate":133},{"cik":26,"filedAt":138,"filingId":139,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":97,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":102,"transactionDate":146},{"cik":26,"filedAt":138,"filingId":150,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":107,"rawFilingUrl":142,"shares":151,"sharesOwnedAfter":152,"totalValue":153,"transactionCode":102,"transactionDate":146},{"cik":26,"filedAt":138,"filingId":155,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":156,"rawFilingUrl":142,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":74,"transactionDate":146},{"cik":26,"filedAt":138,"filingId":162,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":163,"rawFilingUrl":142,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":74,"transactionDate":146},{"cik":26,"filedAt":138,"filingId":169,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":140,"ownerTitle":141,"ownershipType":37,"pricePerShare":170,"rawFilingUrl":142,"shares":171,"sharesOwnedAfter":172,"totalValue":173,"transactionCode":74,"transactionDate":146},{"cik":26,"filedAt":176,"filingId":177,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":179,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":183,"transactionCode":74,"transactionDate":184},{"cik":26,"filedAt":176,"filingId":189,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":190,"rawFilingUrl":180,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":74,"transactionDate":184},{"cik":26,"filedAt":176,"filingId":196,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":197,"rawFilingUrl":180,"shares":198,"sharesOwnedAfter":199,"totalValue":200,"transactionCode":74,"transactionDate":201},{"cik":26,"filedAt":187,"filingId":204,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":178,"ownerTitle":36,"ownershipType":66,"pricePerShare":205,"rawFilingUrl":206,"shares":198,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":74,"transactionDate":209},{"cik":26,"filedAt":212,"filingId":213,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":214,"rawFilingUrl":215,"shares":216,"sharesOwnedAfter":217,"totalValue":218,"transactionCode":74,"transactionDate":209},[278,280,283,286,289,292,295,298,301,304,307,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,374,377,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,568,570,573,576,579,581,584,587,590,592,594,597,600,603,606,609,612,615,618,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,721,724,727,730,733,736,739,742,745,748,751,754,757,760,762,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,873,875,878,881,884,887,890,893,896,898,901,904,907,910,913,916,918,920,923,926,929,932,935,938,941,944,947,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1054,1057,1060,1062,1065,1067,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1119,1122,1125,1128,1131,1133,1136,1139,1141,1144,1146,1148,1151,1154,1157,1160,1163,1166,1169,1172,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1226,1229,1231,1234,1237,1239,1242,1245,1247,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1280,1282,1285,1288,1291,1294,1296,1298,1300,1302,1304,1306,1309,1312,1315,1318,1320,1323,1326,1328,1331,1334,1337,1340,1343,1345,1348,1351,1354,1357,1359,1362,1365,1368,1370,1373,1376,1378,1381,1383,1385,1387,1390,1393,1395,1397,1400,1402,1405,1407,1410,1413,1415,1417,1419,1422,1424,1427,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1458,1460,1462,1464,1466,1469,1471,1474,1477,1479,1481,1483,1486,1488,1490,1492,1495,1497,1500,1502,1505,1507,1509,1511,1514,1517,1520,1523,1525,1528,1531,1533,1535,1537,1540,1542,1545,1548,1550,1552,1554,1557,1560,1562,1565,1567,1570,1573,1575,1577,1579,1581,1583,1585,1587,1589,1592,1594,1597,1599,1601,1603,1606,1608,1611,1613,1616,1618,1620,1622,1625,1627,1629,1632,1635,1637,1640,1643,1646,1648,1650,1652,1654,1657,1660,1663,1666,1668,1670,1673,1676,1678,1681,1683,1685,1687,1690,1692,1694,1696,1699,1701,1703,1706,1709,1712,1715,1717,1719,1721,1724,1726,1728,1730,1732,1734,1736,1739,1742,1744,1747,1749,1751,1754,1756,1759,1761,1763,1765,1767,1770,1772,1775,1777,1780,1782,1784,1787,1790,1793,1795,1797,1800,1803,1806,1808,1810,1812,1814,1817,1819,1821,1824,1827,1829,1831,1834,1836,1838,1840,1842,1844,1846,1848,1850,1852,1855,1857,1859,1861,1864,1867,1869,1872,1874,1876,1878,1880,1883,1886,1889,1891,1894,1896,1899,1901,1904,1907,1909,1912,1914,1917,1919,1921,1923,1925,1927,1929,1931,1934,1936,1938,1940,1942,1944,1947,1949,1952,1954,1956,1958,1960,1962,1965,1967,1969,1971,1974,1977,1979,1982,1984,1987,1990,1992,1994,1997,1999,2001,2003,2006,2008,2011,2014,2017,2019,2021,2023,2025,2028,2030,2033,2035,2037,2039,2041,2043,2046,2048,2050,2052,2054,2056,2058,2060,2062,2064,2067,2069,2071,2073,2076,2078,2080,2083,2086,2089,2092,2094,2096,2098,2101,2103,2105,2108,2110,2112,2114,2117,2120,2122,2124,2127,2129,2131,2134,2137,2139,2142,2145,2147,2149,2152,2155,2158,2161,2163,2165,2167,2170,2172,2174,2176,2178,2181,2183,2185,2188,2190,2192,2194,2196,2198,2200,2202,2205,2207,2209,2211,2214,2216,2218,2220,2222,2224,2226,2228,2231,2233,2235,2237,2239,2241,2243,2245,2247,2249,2251,2254,2256,2258,2260,2263,2265,2267,2269,2272,2274,2277,2280,2283,2286,2288,2290,2292,2295,2298,2301,2303,2305,2308,2310,2312,2315,2317,2320,2323,2326,2328,2331,2334,2337,2340,2343,2345,2348,2350,2353,2355,2357,2360,2363,2366,2369,2372,2375,2378,2381,2383,2386,2389,2392,2395,2398,2401,2404,2407,2410,2413,2416,2419,2422,2425,2428,2431,2433,2436,2439,2442,2444,2447,2449,2452,2455,2457,2459,2462,2464,2467,2469,2472,2475,2477,2479,2481,2484,2487,2490,2492,2494,2496,2498,2500,2502,2504,2507,2509,2511,2513,2516,2518,2521,2523,2525,2527,2529,2531,2534,2537,2540,2543,2545,2547,2550,2552,2554,2557,2560,2563,2565,2567,2570,2572,2574,2576,2578,2581,2583,2586,2588,2590,2592,2594,2597,2599,2602,2604,2606,2608,2610,2612,2614,2616,2618,2621,2623,2626,2628,2630,2632,2634,2637,2639,2642,2644,2646,2648,2650,2652,2654,2656,2659,2661,2664,2667,2670,2673,2676,2679,2682,2685,2687,2689,2691,2693,2696,2699,2702,2705,2708,2711,2714,2716,2719,2721,2724,2727,2730,2733,2735,2737,2740,2743,2746,2748,2751,2754,2756,2759,2762,2764,2766,2769,2772,2774,2777,2780,2782,2785,2787,2790,2793,2795,2797,2800,2803,2805,2807,2809,2812,2814,2816,2819,2822,2825,2828,2830,2832,2834,2837,2840,2843,2846,2849,2852,2855,2858,2860,2862,2865,2868,2871,2873,2876,2879,2882,2885,2888,2891,2893,2895,2898,2900,2903,2906,2909,2912,2915,2918,2921,2924,2926,2929,2931,2933,2936,2939,2942,2945,2948,2951,2954,2956,2959,2962,2965,2968,2971,2974,2977,2980,2983,2986,2989,2992,2995,2998,3001,3004,3007,3010,3013,3016,3019,3022,3025,3028,3031,3034,3037,3040,3043,3046,3048,3051,3054,3057,3060,3063,3066,3069,3072,3074,3077,3080,3083,3086,3088,3090,3093,3096,3099,3102,3105,3108,3110,3112,3115,3117,3119,3122,3125,3128,3131,3134,3137,3140,3142,3145,3147,3150,3153,3156,3159,3162,3164,3167,3170,3173,3176,3179,3182,3185,3188,3190,3192,3194,3197,3200,3203,3206,3209,3212,3215,3217,3220,3223,3226,3229,3232,3235,3238,3241,3244,3247,3250,3253,3256,3258,3261,3264,3267,3270,3273,3275,3277,3279,3282,3285,3288,3291,3294,3296,3299,3302,3305,3307,3309,3311,3314],{"date":236,"close":279},18.200000762939453,{"date":281,"close":282},"2021-10-28",18.059999465942383,{"date":284,"close":285},"2021-10-29",22.350000381469727,{"date":287,"close":288},"2021-11-01",23.56999969482422,{"date":290,"close":291},"2021-11-02",21.84000015258789,{"date":293,"close":294},"2021-11-03",22.360000610351562,{"date":296,"close":297},"2021-11-04",22.399999618530273,{"date":299,"close":300},"2021-11-05",21.540000915527344,{"date":302,"close":303},"2021-11-08",20.299999237060547,{"date":305,"close":306},"2021-11-09",21.8700008392334,{"date":308,"close":300},"2021-11-10",{"date":310,"close":311},"2021-11-11",21.59000015258789,{"date":313,"close":314},"2021-11-12",22.170000076293945,{"date":316,"close":317},"2021-11-15",22.899999618530273,{"date":319,"close":320},"2021-11-16",25.790000915527344,{"date":322,"close":323},"2021-11-17",25.360000610351562,{"date":325,"close":326},"2021-11-18",24.700000762939453,{"date":328,"close":329},"2021-11-19",24.100000381469727,{"date":331,"close":332},"2021-11-22",21.600000381469727,{"date":334,"close":335},"2021-11-23",21.610000610351562,{"date":337,"close":338},"2021-11-24",23.639999389648438,{"date":340,"close":341},"2021-11-26",26.290000915527344,{"date":343,"close":344},"2021-11-29",26.09000015258789,{"date":346,"close":347},"2021-11-30",27.15999984741211,{"date":349,"close":350},"2021-12-01",22.520000457763672,{"date":352,"close":353},"2021-12-02",23.8799991607666,{"date":355,"close":356},"2021-12-03",24.15999984741211,{"date":358,"close":359},"2021-12-06",24.40999984741211,{"date":361,"close":362},"2021-12-07",26.760000228881836,{"date":364,"close":365},"2021-12-08",24.940000534057617,{"date":367,"close":368},"2021-12-09",25.190000534057617,{"date":370,"close":371},"2021-12-10",25.239999771118164,{"date":373,"close":320},"2021-12-13",{"date":375,"close":376},"2021-12-14",23.25,{"date":378,"close":326},"2021-12-15",{"date":380,"close":332},"2021-12-16",{"date":382,"close":383},"2021-12-17",19.200000762939453,{"date":385,"close":386},"2021-12-20",18.639999389648438,{"date":388,"close":389},"2021-12-21",19.68000030517578,{"date":391,"close":392},"2021-12-22",20.889999389648438,{"date":394,"close":395},"2021-12-23",20.93000030517578,{"date":397,"close":398},"2021-12-27",21.989999771118164,{"date":400,"close":401},"2021-12-28",20.639999389648438,{"date":403,"close":404},"2021-12-29",20.540000915527344,{"date":406,"close":407},"2021-12-30",20.84000015258789,{"date":409,"close":410},"2021-12-31",21.110000610351562,{"date":412,"close":413},"2022-01-03",21.360000610351562,{"date":415,"close":416},"2022-01-04",19.729999542236328,{"date":418,"close":419},"2022-01-05",17.979999542236328,{"date":421,"close":422},"2022-01-06",17.639999389648438,{"date":424,"close":425},"2022-01-07",17.81999969482422,{"date":427,"close":428},"2022-01-10",17.959999084472656,{"date":430,"close":431},"2022-01-11",18.799999237060547,{"date":433,"close":434},"2022-01-12",17.09000015258789,{"date":436,"close":437},"2022-01-13",15.65999984741211,{"date":439,"close":440},"2022-01-14",15.25,{"date":442,"close":443},"2022-01-18",14.390000343322754,{"date":445,"close":446},"2022-01-19",13.229999542236328,{"date":448,"close":449},"2022-01-20",12.729999542236328,{"date":451,"close":452},"2022-01-21",12.550000190734863,{"date":454,"close":455},"2022-01-24",13.609999656677246,{"date":457,"close":458},"2022-01-25",12.359999656677246,{"date":460,"close":461},"2022-01-26",13.149999618530273,{"date":463,"close":464},"2022-01-27",12.9399995803833,{"date":466,"close":467},"2022-01-28",13.65999984741211,{"date":469,"close":470},"2022-01-31",14.789999961853027,{"date":472,"close":473},"2022-02-01",15.600000381469727,{"date":475,"close":476},"2022-02-02",15.850000381469727,{"date":478,"close":479},"2022-02-03",14.279999732971191,{"date":481,"close":482},"2022-02-04",15.630000114440918,{"date":484,"close":485},"2022-02-07",15.130000114440918,{"date":487,"close":488},"2022-02-08",15.270000457763672,{"date":490,"close":491},"2022-02-09",16.09000015258789,{"date":493,"close":494},"2022-02-10",16.709999084472656,{"date":496,"close":497},"2022-02-11",16.75,{"date":499,"close":500},"2022-02-14",16.299999237060547,{"date":502,"close":503},"2022-02-15",17.1299991607666,{"date":505,"close":503},"2022-02-16",{"date":507,"close":508},"2022-02-17",16.260000228881836,{"date":510,"close":511},"2022-02-18",14.989999771118164,{"date":513,"close":514},"2022-02-22",17.829999923706055,{"date":516,"close":517},"2022-02-23",18.530000686645508,{"date":519,"close":520},"2022-02-24",19.219999313354492,{"date":522,"close":523},"2022-02-25",16.920000076293945,{"date":525,"close":526},"2022-02-28",14.930000305175781,{"date":528,"close":529},"2022-03-01",13.649999618530273,{"date":531,"close":532},"2022-03-02",14.75,{"date":534,"close":535},"2022-03-03",13,{"date":537,"close":538},"2022-03-04",13.520000457763672,{"date":540,"close":541},"2022-03-07",11.510000228881836,{"date":543,"close":544},"2022-03-08",12.390000343322754,{"date":546,"close":547},"2022-03-09",13.130000114440918,{"date":549,"close":550},"2022-03-10",13.369999885559082,{"date":552,"close":553},"2022-03-11",12.699999809265137,{"date":555,"close":556},"2022-03-14",11.90999984741211,{"date":558,"close":559},"2022-03-15",12.720000267028809,{"date":561,"close":562},"2022-03-16",12.350000381469727,{"date":564,"close":565},"2022-03-17",12.989999771118164,{"date":567,"close":470},"2022-03-18",{"date":569,"close":467},"2022-03-21",{"date":571,"close":572},"2022-03-22",14.09000015258789,{"date":574,"close":575},"2022-03-23",13.220000267028809,{"date":577,"close":578},"2022-03-24",13.350000381469727,{"date":580,"close":565},"2022-03-25",{"date":582,"close":583},"2022-03-28",13.140000343322754,{"date":585,"close":586},"2022-03-29",13.890000343322754,{"date":588,"close":589},"2022-03-30",13.050000190734863,{"date":591,"close":535},"2022-03-31",{"date":593,"close":583},"2022-04-01",{"date":595,"close":596},"2022-04-04",13.9399995803833,{"date":598,"close":599},"2022-04-05",13.75,{"date":601,"close":602},"2022-04-06",13.039999961853027,{"date":604,"close":605},"2022-04-07",13.210000038146973,{"date":607,"close":608},"2022-04-08",13.020000457763672,{"date":610,"close":611},"2022-04-11",12.760000228881836,{"date":613,"close":614},"2022-04-12",13.079999923706055,{"date":616,"close":617},"2022-04-13",13.850000381469727,{"date":619,"close":605},"2022-04-14",{"date":621,"close":622},"2022-04-18",13.420000076293945,{"date":624,"close":625},"2022-04-19",14.430000305175781,{"date":627,"close":628},"2022-04-20",14.130000114440918,{"date":630,"close":631},"2022-04-21",13.859999656677246,{"date":633,"close":634},"2022-04-22",14.399999618530273,{"date":636,"close":637},"2022-04-25",14.899999618530273,{"date":639,"close":640},"2022-04-26",15.329999923706055,{"date":642,"close":643},"2022-04-27",13.819999694824219,{"date":645,"close":646},"2022-04-28",12.210000038146973,{"date":648,"close":649},"2022-04-29",11.789999961853027,{"date":651,"close":652},"2022-05-02",11.649999618530273,{"date":654,"close":655},"2022-05-03",11.550000190734863,{"date":657,"close":658},"2022-05-04",11.300000190734863,{"date":660,"close":661},"2022-05-05",10,{"date":663,"close":664},"2022-05-06",9.920000076293945,{"date":666,"close":667},"2022-05-09",8.640000343322754,{"date":669,"close":670},"2022-05-10",8.619999885559082,{"date":672,"close":673},"2022-05-11",8.329999923706055,{"date":675,"close":676},"2022-05-12",9.25,{"date":678,"close":679},"2022-05-13",8.819999694824219,{"date":681,"close":682},"2022-05-16",8.079999923706055,{"date":684,"close":685},"2022-05-17",8.170000076293945,{"date":687,"close":688},"2022-05-18",8.119999885559082,{"date":690,"close":691},"2022-05-19",8.260000228881836,{"date":693,"close":694},"2022-05-20",8.539999961853027,{"date":696,"close":697},"2022-05-23",8.59000015258789,{"date":699,"close":700},"2022-05-24",9.449999809265137,{"date":702,"close":703},"2022-05-25",9.1899995803833,{"date":705,"close":706},"2022-05-26",9.489999771118164,{"date":708,"close":709},"2022-05-27",9.430000305175781,{"date":711,"close":712},"2022-05-31",9.279999732971191,{"date":714,"close":715},"2022-06-01",8.930000305175781,{"date":717,"close":718},"2022-06-02",9.369999885559082,{"date":720,"close":700},"2022-06-03",{"date":722,"close":723},"2022-06-06",9,{"date":725,"close":726},"2022-06-07",8.979999542236328,{"date":728,"close":729},"2022-06-08",8.6899995803833,{"date":731,"close":732},"2022-06-09",8.470000267028809,{"date":734,"close":735},"2022-06-10",8.109999656677246,{"date":737,"close":738},"2022-06-13",7.150000095367432,{"date":740,"close":741},"2022-06-14",7.179999828338623,{"date":743,"close":744},"2022-06-15",7.840000152587891,{"date":746,"close":747},"2022-06-16",7.519999980926514,{"date":749,"close":750},"2022-06-17",7.730000019073486,{"date":752,"close":753},"2022-06-21",7.800000190734863,{"date":755,"close":756},"2022-06-22",7.789999961853027,{"date":758,"close":759},"2022-06-23",7.809999942779541,{"date":761,"close":744},"2022-06-24",{"date":763,"close":688},"2022-06-27",{"date":765,"close":766},"2022-06-28",7.659999847412109,{"date":768,"close":769},"2022-06-29",6.880000114440918,{"date":771,"close":772},"2022-06-30",6.96999979019165,{"date":774,"close":775},"2022-07-01",7.159999847412109,{"date":777,"close":778},"2022-07-05",7.320000171661377,{"date":780,"close":781},"2022-07-06",7.360000133514404,{"date":783,"close":784},"2022-07-07",7.769999980926514,{"date":786,"close":787},"2022-07-08",7.860000133514404,{"date":789,"close":790},"2022-07-11",7.440000057220459,{"date":792,"close":793},"2022-07-12",7.21999979019165,{"date":795,"close":796},"2022-07-13",7.28000020980835,{"date":798,"close":799},"2022-07-14",7.230000019073486,{"date":801,"close":802},"2022-07-15",7.630000114440918,{"date":804,"close":805},"2022-07-18",7.619999885559082,{"date":807,"close":808},"2022-07-19",8.1899995803833,{"date":810,"close":811},"2022-07-20",8.420000076293945,{"date":813,"close":814},"2022-07-21",8.300000190734863,{"date":816,"close":817},"2022-07-22",7.900000095367432,{"date":819,"close":820},"2022-07-25",7.75,{"date":822,"close":820},"2022-07-26",{"date":824,"close":825},"2022-07-27",7.960000038146973,{"date":827,"close":828},"2022-07-28",8.199999809265137,{"date":830,"close":831},"2022-07-29",8.0600004196167,{"date":833,"close":834},"2022-08-01",8.15999984741211,{"date":836,"close":837},"2022-08-02",8.4399995803833,{"date":839,"close":840},"2022-08-03",8.800000190734863,{"date":842,"close":843},"2022-08-04",8.970000267028809,{"date":845,"close":846},"2022-08-05",8.899999618530273,{"date":848,"close":849},"2022-08-08",8.890000343322754,{"date":851,"close":852},"2022-08-09",8.75,{"date":854,"close":855},"2022-08-10",8.670000076293945,{"date":857,"close":858},"2022-08-11",8.949999809265137,{"date":860,"close":861},"2022-08-12",8.369999885559082,{"date":863,"close":864},"2022-08-15",8.229999542236328,{"date":866,"close":867},"2022-08-16",8.359999656677246,{"date":869,"close":870},"2022-08-17",8.149999618530273,{"date":872,"close":673},"2022-08-18",{"date":874,"close":825},"2022-08-19",{"date":876,"close":877},"2022-08-22",7.670000076293945,{"date":879,"close":880},"2022-08-23",7.409999847412109,{"date":882,"close":883},"2022-08-24",7.400000095367432,{"date":885,"close":886},"2022-08-25",7.690000057220459,{"date":888,"close":889},"2022-08-26",7.070000171661377,{"date":891,"close":892},"2022-08-29",7.110000133514404,{"date":894,"close":895},"2022-08-30",7.119999885559082,{"date":897,"close":895},"2022-08-31",{"date":899,"close":900},"2022-09-01",7.059999942779541,{"date":902,"close":903},"2022-09-02",6.989999771118164,{"date":905,"close":906},"2022-09-06",7.03000020980835,{"date":908,"close":909},"2022-09-07",7.099999904632568,{"date":911,"close":912},"2022-09-08",7.340000152587891,{"date":914,"close":915},"2022-09-09",7.550000190734863,{"date":917,"close":766},"2022-09-12",{"date":919,"close":805},"2022-09-13",{"date":921,"close":922},"2022-09-14",7.760000228881836,{"date":924,"close":925},"2022-09-15",7.579999923706055,{"date":927,"close":928},"2022-09-16",7.460000038146973,{"date":930,"close":931},"2022-09-19",7.78000020980835,{"date":933,"close":934},"2022-09-20",7.329999923706055,{"date":936,"close":937},"2022-09-21",7.050000190734863,{"date":939,"close":940},"2022-09-22",6.889999866485596,{"date":942,"close":943},"2022-09-23",6.960000038146973,{"date":945,"close":946},"2022-09-26",6.949999809265137,{"date":948,"close":900},"2022-09-27",{"date":950,"close":951},"2022-09-28",6.699999809265137,{"date":953,"close":954},"2022-09-29",6.650000095367432,{"date":956,"close":957},"2022-09-30",6.659999847412109,{"date":959,"close":960},"2022-10-03",6.710000038146973,{"date":962,"close":963},"2022-10-04",7.090000152587891,{"date":965,"close":966},"2022-10-05",7.010000228881836,{"date":968,"close":969},"2022-10-06",6.53000020980835,{"date":971,"close":972},"2022-10-07",6.090000152587891,{"date":974,"close":975},"2022-10-10",5.889999866485596,{"date":977,"close":978},"2022-10-11",5.829999923706055,{"date":980,"close":981},"2022-10-12",5.909999847412109,{"date":983,"close":984},"2022-10-13",5.940000057220459,{"date":986,"close":987},"2022-10-14",5.769999980926514,{"date":989,"close":990},"2022-10-17",5.809999942779541,{"date":992,"close":993},"2022-10-18",5.800000190734863,{"date":995,"close":996},"2022-10-19",5.460000038146973,{"date":998,"close":999},"2022-10-20",5.349999904632568,{"date":1001,"close":1002},"2022-10-21",5.179999828338623,{"date":1004,"close":1005},"2022-10-24",5.190000057220459,{"date":1007,"close":1008},"2022-10-25",5.389999866485596,{"date":1010,"close":1008},"2022-10-26",{"date":1012,"close":1013},"2022-10-27",5.300000190734863,{"date":1015,"close":1016},"2022-10-28",5.510000228881836,{"date":1018,"close":1019},"2022-10-31",5.539999961853027,{"date":1021,"close":1022},"2022-11-01",5.570000171661377,{"date":1024,"close":1005},"2022-11-02",{"date":1026,"close":1027},"2022-11-03",4.889999866485596,{"date":1029,"close":1030},"2022-11-04",4.920000076293945,{"date":1032,"close":1033},"2022-11-07",4.989999771118164,{"date":1035,"close":1036},"2022-11-08",5,{"date":1038,"close":1039},"2022-11-09",4.619999885559082,{"date":1041,"close":1042},"2022-11-10",5.309999942779541,{"date":1044,"close":1045},"2022-11-11",5.440000057220459,{"date":1047,"close":1048},"2022-11-14",5.210000038146973,{"date":1050,"close":1051},"2022-11-15",5.420000076293945,{"date":1053,"close":1042},"2022-11-16",{"date":1055,"close":1056},"2022-11-17",5.340000152587891,{"date":1058,"close":1059},"2022-11-18",5.519999980926514,{"date":1061,"close":1051},"2022-11-21",{"date":1063,"close":1064},"2022-11-22",5.400000095367432,{"date":1066,"close":1051},"2022-11-23",{"date":1068,"close":1069},"2022-11-25",5.369999885559082,{"date":1071,"close":1027},"2022-11-28",{"date":1073,"close":1074},"2022-11-29",4.880000114440918,{"date":1076,"close":1077},"2022-11-30",4.949999809265137,{"date":1079,"close":1080},"2022-12-01",4.840000152587891,{"date":1082,"close":1083},"2022-12-02",4.610000133514404,{"date":1085,"close":1086},"2022-12-05",4.400000095367432,{"date":1088,"close":1089},"2022-12-06",4.090000152587891,{"date":1091,"close":1092},"2022-12-07",4.170000076293945,{"date":1094,"close":1095},"2022-12-08",4.059999942779541,{"date":1097,"close":1098},"2022-12-09",3.869999885559082,{"date":1100,"close":1101},"2022-12-12",3.4200000762939453,{"date":1103,"close":1104},"2022-12-13",3.380000114440918,{"date":1106,"close":1107},"2022-12-14",3.359999895095825,{"date":1109,"close":1110},"2022-12-15",3.450000047683716,{"date":1112,"close":1113},"2022-12-16",4.139999866485596,{"date":1115,"close":1116},"2022-12-19",4.03000020980835,{"date":1118,"close":1116},"2022-12-20",{"date":1120,"close":1121},"2022-12-21",4.5,{"date":1123,"close":1124},"2022-12-22",4.340000152587891,{"date":1126,"close":1127},"2022-12-23",4.289999961853027,{"date":1129,"close":1130},"2022-12-27",4.019999980926514,{"date":1132,"close":1095},"2022-12-28",{"date":1134,"close":1135},"2022-12-29",4.190000057220459,{"date":1137,"close":1138},"2022-12-30",4.300000190734863,{"date":1140,"close":1135},"2023-01-03",{"date":1142,"close":1143},"2023-01-04",4.199999809265137,{"date":1145,"close":1130},"2023-01-05",{"date":1147,"close":1116},"2023-01-06",{"date":1149,"close":1150},"2023-01-09",4.050000190734863,{"date":1152,"close":1153},"2023-01-10",4.099999904632568,{"date":1155,"close":1156},"2023-01-11",4.150000095367432,{"date":1158,"close":1159},"2023-01-12",4.929999828338623,{"date":1161,"close":1162},"2023-01-13",5.150000095367432,{"date":1164,"close":1165},"2023-01-17",5.099999904632568,{"date":1167,"close":1168},"2023-01-18",5.320000171661377,{"date":1170,"close":1171},"2023-01-19",5.139999866485596,{"date":1173,"close":1002},"2023-01-20",{"date":1175,"close":1176},"2023-01-23",5.329999923706055,{"date":1178,"close":1179},"2023-01-24",5.46999979019165,{"date":1181,"close":1182},"2023-01-25",5.489999771118164,{"date":1184,"close":1185},"2023-01-26",6.050000190734863,{"date":1187,"close":1188},"2023-01-27",6.360000133514404,{"date":1190,"close":1191},"2023-01-30",6.170000076293945,{"date":1193,"close":1194},"2023-01-31",6.28000020980835,{"date":1196,"close":1197},"2023-02-01",6.539999961853027,{"date":1199,"close":1200},"2023-02-02",6.420000076293945,{"date":1202,"close":1203},"2023-02-03",6.210000038146973,{"date":1205,"close":972},"2023-02-06",{"date":1207,"close":1208},"2023-02-07",6.349999904632568,{"date":1210,"close":1211},"2023-02-08",6.269999980926514,{"date":1213,"close":1214},"2023-02-09",6.150000095367432,{"date":1216,"close":1217},"2023-02-10",6,{"date":1219,"close":1220},"2023-02-13",5.929999828338623,{"date":1222,"close":1223},"2023-02-14",5.860000133514404,{"date":1225,"close":972},"2023-02-15",{"date":1227,"close":1228},"2023-02-16",5.920000076293945,{"date":1230,"close":981},"2023-02-17",{"date":1232,"close":1233},"2023-02-21",5.949999809265137,{"date":1235,"close":1236},"2023-02-22",6.179999828338623,{"date":1238,"close":960},"2023-02-23",{"date":1240,"close":1241},"2023-02-24",6.599999904632568,{"date":1243,"close":1244},"2023-02-27",6.570000171661377,{"date":1246,"close":1244},"2023-02-28",{"date":1248,"close":996},"2023-03-01",{"date":1250,"close":1251},"2023-03-02",5.21999979019165,{"date":1253,"close":1254},"2023-03-03",5.159999847412109,{"date":1256,"close":1162},"2023-03-06",{"date":1258,"close":1259},"2023-03-07",5.110000133514404,{"date":1261,"close":1262},"2023-03-08",5.230000019073486,{"date":1264,"close":1265},"2023-03-09",4.945000171661377,{"date":1267,"close":1268},"2023-03-10",4.650000095367432,{"date":1270,"close":1271},"2023-03-13",4.389999866485596,{"date":1273,"close":1274},"2023-03-14",4.510000228881836,{"date":1276,"close":1277},"2023-03-15",4.449999809265137,{"date":1279,"close":1277},"2023-03-16",{"date":1281,"close":1277},"2023-03-17",{"date":1283,"close":1284},"2023-03-20",4.159999847412109,{"date":1286,"close":1287},"2023-03-21",4.349999904632568,{"date":1289,"close":1290},"2023-03-22",4.230000019073486,{"date":1292,"close":1293},"2023-03-23",4.28000020980835,{"date":1295,"close":1156},"2023-03-24",{"date":1297,"close":1143},"2023-03-27",{"date":1299,"close":1092},"2023-03-28",{"date":1301,"close":1156},"2023-03-29",{"date":1303,"close":1089},"2023-03-30",{"date":1305,"close":1290},"2023-03-31",{"date":1307,"close":1308},"2023-04-03",4.670000076293945,{"date":1310,"close":1311},"2023-04-04",4.570000171661377,{"date":1313,"close":1314},"2023-04-05",4.429999828338623,{"date":1316,"close":1317},"2023-04-06",4.53000020980835,{"date":1319,"close":1314},"2023-04-10",{"date":1321,"close":1322},"2023-04-11",4.309999942779541,{"date":1324,"close":1325},"2023-04-12",4.070000171661377,{"date":1327,"close":1095},"2023-04-13",{"date":1329,"close":1330},"2023-04-14",3.9700000286102295,{"date":1332,"close":1333},"2023-04-17",3.75,{"date":1335,"close":1336},"2023-04-18",3.799999952316284,{"date":1338,"close":1339},"2023-04-19",3.8399999141693115,{"date":1341,"close":1342},"2023-04-20",3.700000047683716,{"date":1344,"close":1336},"2023-04-21",{"date":1346,"close":1347},"2023-04-24",3.9800000190734863,{"date":1349,"close":1350},"2023-04-25",3.8299999237060547,{"date":1352,"close":1353},"2023-04-26",3.7799999713897705,{"date":1355,"close":1356},"2023-04-27",3.7200000286102295,{"date":1358,"close":1356},"2023-04-28",{"date":1360,"close":1361},"2023-05-01",3.8499999046325684,{"date":1363,"close":1364},"2023-05-02",3.809999942779541,{"date":1366,"close":1367},"2023-05-03",3.990000009536743,{"date":1369,"close":1367},"2023-05-04",{"date":1371,"close":1372},"2023-05-05",4.690000057220459,{"date":1374,"close":1375},"2023-05-08",4.659999847412109,{"date":1377,"close":1308},"2023-05-09",{"date":1379,"close":1380},"2023-05-10",4.550000190734863,{"date":1382,"close":1277},"2023-05-11",{"date":1384,"close":1138},"2023-05-12",{"date":1386,"close":1314},"2023-05-15",{"date":1388,"close":1389},"2023-05-16",4.460000038146973,{"date":1391,"close":1392},"2023-05-17",4.960000038146973,{"date":1394,"close":999},"2023-05-18",{"date":1396,"close":1048},"2023-05-19",{"date":1398,"close":1399},"2023-05-22",5.5,{"date":1401,"close":1051},"2023-05-23",{"date":1403,"close":1404},"2023-05-24",5.659999847412109,{"date":1406,"close":1200},"2023-05-25",{"date":1408,"close":1409},"2023-05-26",6.760000228881836,{"date":1411,"close":1412},"2023-05-30",7.260000228881836,{"date":1414,"close":943},"2023-05-31",{"date":1416,"close":954},"2023-06-01",{"date":1418,"close":909},"2023-06-02",{"date":1420,"close":1421},"2023-06-05",7.019999980926514,{"date":1423,"close":787},"2023-06-06",{"date":1425,"close":1426},"2023-06-07",7.369999885559082,{"date":1428,"close":790},"2023-06-08",{"date":1430,"close":1431},"2023-06-09",7.420000076293945,{"date":1433,"close":1434},"2023-06-12",7.170000076293945,{"date":1436,"close":1437},"2023-06-13",7.239999771118164,{"date":1439,"close":1440},"2023-06-14",7.46999979019165,{"date":1442,"close":1443},"2023-06-15",7.449999809265137,{"date":1445,"close":1446},"2023-06-16",6.900000095367432,{"date":1448,"close":1449},"2023-06-20",6.519999980926514,{"date":1451,"close":1452},"2023-06-21",6.199999809265137,{"date":1454,"close":1455},"2023-06-22",6.449999809265137,{"date":1457,"close":1197},"2023-06-23",{"date":1459,"close":1197},"2023-06-26",{"date":1461,"close":1241},"2023-06-27",{"date":1463,"close":1409},"2023-06-28",{"date":1465,"close":772},"2023-06-29",{"date":1467,"close":1468},"2023-06-30",6.820000171661377,{"date":1470,"close":943},"2023-07-03",{"date":1472,"close":1473},"2023-07-05",7.139999866485596,{"date":1475,"close":1476},"2023-07-06",6.510000228881836,{"date":1478,"close":1446},"2023-07-07",{"date":1480,"close":900},"2023-07-10",{"date":1482,"close":906},"2023-07-11",{"date":1484,"close":1485},"2023-07-12",7.710000038146973,{"date":1487,"close":753},"2023-07-13",{"date":1489,"close":747},"2023-07-14",{"date":1491,"close":766},"2023-07-17",{"date":1493,"close":1494},"2023-07-18",7.639999866485596,{"date":1496,"close":934},"2023-07-19",{"date":1498,"close":1499},"2023-07-20",6.980000019073486,{"date":1501,"close":903},"2023-07-21",{"date":1503,"close":1504},"2023-07-24",6.929999828338623,{"date":1506,"close":793},"2023-07-25",{"date":1508,"close":1434},"2023-07-26",{"date":1510,"close":186},"2023-07-27",{"date":1512,"close":1513},"2023-07-28",7.309999942779541,{"date":1515,"close":1516},"2023-07-31",7.590000152587891,{"date":1518,"close":1519},"2023-08-01",7.510000228881836,{"date":1521,"close":1522},"2023-08-02",7.190000057220459,{"date":1524,"close":946},"2023-08-03",{"date":1526,"close":1527},"2023-08-04",7.199999809265137,{"date":1529,"close":1530},"2023-08-07",7.25,{"date":1532,"close":909},"2023-08-08",{"date":1534,"close":963},"2023-08-09",{"date":1536,"close":900},"2023-08-10",{"date":1538,"close":1539},"2023-08-11",6.869999885559082,{"date":1541,"close":951},"2023-08-14",{"date":1543,"close":1544},"2023-08-15",6.619999885559082,{"date":1546,"close":1547},"2023-08-16",6.440000057220459,{"date":1549,"close":1203},"2023-08-17",{"date":1551,"close":1208},"2023-08-18",{"date":1553,"close":1194},"2023-08-21",{"date":1555,"close":1556},"2023-08-22",6.590000152587891,{"date":1558,"close":1559},"2023-08-23",6.769999980926514,{"date":1561,"close":1455},"2023-08-24",{"date":1563,"close":1564},"2023-08-25",6.300000190734863,{"date":1566,"close":1214},"2023-08-28",{"date":1568,"close":1569},"2023-08-29",6.610000133514404,{"date":1571,"close":1572},"2023-08-30",6.5,{"date":1574,"close":1559},"2023-08-31",{"date":1576,"close":741},"2023-09-01",{"date":1578,"close":909},"2023-09-05",{"date":1580,"close":1513},"2023-09-06",{"date":1582,"close":1522},"2023-09-07",{"date":1584,"close":1527},"2023-09-08",{"date":1586,"close":1527},"2023-09-11",{"date":1588,"close":790},"2023-09-12",{"date":1590,"close":1591},"2023-09-13",6.739999771118164,{"date":1593,"close":1559},"2023-09-14",{"date":1595,"close":1596},"2023-09-15",6.550000190734863,{"date":1598,"close":1241},"2023-09-18",{"date":1600,"close":1449},"2023-09-19",{"date":1602,"close":1596},"2023-09-20",{"date":1604,"close":1605},"2023-09-21",5.980000019073486,{"date":1607,"close":981},"2023-09-22",{"date":1609,"close":1610},"2023-09-25",6.039999961853027,{"date":1612,"close":1610},"2023-09-26",{"date":1614,"close":1615},"2023-09-27",6.25,{"date":1617,"close":1572},"2023-09-28",{"date":1619,"close":1476},"2023-09-29",{"date":1621,"close":1197},"2023-10-02",{"date":1623,"close":1624},"2023-10-03",6.239999771118164,{"date":1626,"close":1208},"2023-10-04",{"date":1628,"close":1203},"2023-10-05",{"date":1630,"close":1631},"2023-10-06",6.130000114440918,{"date":1633,"close":1634},"2023-10-09",6.260000228881836,{"date":1636,"close":972},"2023-10-10",{"date":1638,"close":1639},"2023-10-11",6.230000019073486,{"date":1641,"close":1642},"2023-10-12",6.119999885559082,{"date":1644,"close":1645},"2023-10-13",5.960000038146973,{"date":1647,"close":1228},"2023-10-16",{"date":1649,"close":1645},"2023-10-17",{"date":1651,"close":1605},"2023-10-18",{"date":1653,"close":1233},"2023-10-19",{"date":1655,"close":1656},"2023-10-20",5.880000114440918,{"date":1658,"close":1659},"2023-10-23",5.650000095367432,{"date":1661,"close":1662},"2023-10-24",5.53000020980835,{"date":1664,"close":1665},"2023-10-25",5.409999847412109,{"date":1667,"close":1168},"2023-10-26",{"date":1669,"close":1069},"2023-10-27",{"date":1671,"close":1672},"2023-10-30",5.480000019073486,{"date":1674,"close":1675},"2023-10-31",5.449999809265137,{"date":1677,"close":1064},"2023-11-01",{"date":1679,"close":1680},"2023-11-02",6.340000152587891,{"date":1682,"close":957},"2023-11-03",{"date":1684,"close":1455},"2023-11-06",{"date":1686,"close":957},"2023-11-07",{"date":1688,"close":1689},"2023-11-08",4.829999923706055,{"date":1691,"close":1274},"2023-11-09",{"date":1693,"close":1086},"2023-11-10",{"date":1695,"close":1086},"2023-11-13",{"date":1697,"close":1698},"2023-11-14",4.860000133514404,{"date":1700,"close":1308},"2023-11-15",{"date":1702,"close":1317},"2023-11-16",{"date":1704,"close":1705},"2023-11-17",4.679999828338623,{"date":1707,"close":1708},"2023-11-20",4.800000190734863,{"date":1710,"close":1711},"2023-11-21",4.96999979019165,{"date":1713,"close":1714},"2023-11-22",5.130000114440918,{"date":1716,"close":1162},"2023-11-24",{"date":1718,"close":1059},"2023-11-27",{"date":1720,"close":1069},"2023-11-28",{"date":1722,"close":1723},"2023-11-29",5.380000114440918,{"date":1725,"close":1016},"2023-11-30",{"date":1727,"close":1399},"2023-12-01",{"date":1729,"close":1064},"2023-12-04",{"date":1731,"close":1064},"2023-12-05",{"date":1733,"close":1042},"2023-12-06",{"date":1735,"close":1659},"2023-12-07",{"date":1737,"close":1738},"2023-12-08",5.610000133514404,{"date":1740,"close":1741},"2023-12-11",5.739999771118164,{"date":1743,"close":1656},"2023-12-12",{"date":1745,"close":1746},"2023-12-13",6.110000133514404,{"date":1748,"close":1605},"2023-12-14",{"date":1750,"close":978},"2023-12-15",{"date":1752,"close":1753},"2023-12-18",5.75,{"date":1755,"close":1217},"2023-12-19",{"date":1757,"close":1758},"2023-12-20",5.690000057220459,{"date":1760,"close":1659},"2023-12-21",{"date":1762,"close":1738},"2023-12-22",{"date":1764,"close":990},"2023-12-26",{"date":1766,"close":1605},"2023-12-27",{"date":1768,"close":1769},"2023-12-28",6.070000171661377,{"date":1771,"close":975},"2023-12-29",{"date":1773,"close":1774},"2024-01-02",5.599999904632568,{"date":1776,"close":1665},"2024-01-03",{"date":1778,"close":1779},"2024-01-04",5.550000190734863,{"date":1781,"close":1008},"2024-01-05",{"date":1783,"close":1008},"2024-01-08",{"date":1785,"close":1786},"2024-01-09",5.28000020980835,{"date":1788,"close":1789},"2024-01-10",5.295000076293945,{"date":1791,"close":1792},"2024-01-11",5.199999809265137,{"date":1794,"close":1262},"2024-01-12",{"date":1796,"close":1005},"2024-01-16",{"date":1798,"close":1799},"2024-01-17",4.980000019073486,{"date":1801,"close":1802},"2024-01-18",5.090000152587891,{"date":1804,"close":1805},"2024-01-19",5.239999771118164,{"date":1807,"close":1779},"2024-01-22",{"date":1809,"close":1656},"2024-01-23",{"date":1811,"close":1203},"2024-01-24",{"date":1813,"close":1220},"2024-01-25",{"date":1815,"close":1816},"2024-01-26",6.010000228881836,{"date":1818,"close":1564},"2024-01-29",{"date":1820,"close":1197},"2024-01-30",{"date":1822,"close":1823},"2024-01-31",6.190000057220459,{"date":1825,"close":1826},"2024-02-01",6.159999847412109,{"date":1828,"close":1615},"2024-02-02",{"date":1830,"close":1639},"2024-02-05",{"date":1832,"close":1833},"2024-02-06",6.400000095367432,{"date":1835,"close":1476},"2024-02-07",{"date":1837,"close":1468},"2024-02-08",{"date":1839,"close":772},"2024-02-09",{"date":1841,"close":769},"2024-02-12",{"date":1843,"close":772},"2024-02-13",{"date":1845,"close":925},"2024-02-14",{"date":1847,"close":753},"2024-02-15",{"date":1849,"close":1431},"2024-02-16",{"date":1851,"close":940},"2024-02-20",{"date":1853,"close":1854},"2024-02-21",6.860000133514404,{"date":1856,"close":906},"2024-02-22",{"date":1858,"close":1556},"2024-02-23",{"date":1860,"close":1241},"2024-02-26",{"date":1862,"close":1863},"2024-02-27",6.579999923706055,{"date":1865,"close":1866},"2024-02-28",6.480000019073486,{"date":1868,"close":906},"2024-02-29",{"date":1870,"close":1871},"2024-03-01",7.380000114440918,{"date":1873,"close":1412},"2024-03-04",{"date":1875,"close":906},"2024-03-05",{"date":1877,"close":943},"2024-03-06",{"date":1879,"close":1522},"2024-03-07",{"date":1881,"close":1882},"2024-03-08",7.125,{"date":1884,"close":1885},"2024-03-11",6.940000057220459,{"date":1887,"close":1888},"2024-03-12",6.829999923706055,{"date":1890,"close":1544},"2024-03-13",{"date":1892,"close":1893},"2024-03-14",6.429999828338623,{"date":1895,"close":1866},"2024-03-15",{"date":1897,"close":1898},"2024-03-18",6.320000171661377,{"date":1900,"close":1863},"2024-03-19",{"date":1902,"close":1903},"2024-03-20",6.909999847412109,{"date":1905,"close":1906},"2024-03-21",7.289999961853027,{"date":1908,"close":900},"2024-03-22",{"date":1910,"close":1911},"2024-03-25",6.974999904632568,{"date":1913,"close":1443},"2024-03-26",{"date":1915,"close":1916},"2024-03-27",7.5,{"date":1918,"close":778},"2024-03-28",{"date":1920,"close":1412},"2024-04-01",{"date":1922,"close":909},"2024-04-02",{"date":1924,"close":1519},"2024-04-03",{"date":1926,"close":900},"2024-04-04",{"date":1928,"close":738},"2024-04-05",{"date":1930,"close":793},"2024-04-08",{"date":1932,"close":1933},"2024-04-09",7.699999809265137,{"date":1935,"close":790},"2024-04-10",{"date":1937,"close":1434},"2024-04-11",{"date":1939,"close":741},"2024-04-12",{"date":1941,"close":1530},"2024-04-15",{"date":1943,"close":966},"2024-04-16",{"date":1945,"close":1946},"2024-04-17",6.75,{"date":1948,"close":960},"2024-04-18",{"date":1950,"close":1951},"2024-04-19",6.389999866485596,{"date":1953,"close":1572},"2024-04-22",{"date":1955,"close":1449},"2024-04-23",{"date":1957,"close":954},"2024-04-24",{"date":1959,"close":1409},"2024-04-25",{"date":1961,"close":951},"2024-04-26",{"date":1963,"close":1964},"2024-04-29",6.630000114440918,{"date":1966,"close":1964},"2024-04-30",{"date":1968,"close":1615},"2024-05-01",{"date":1970,"close":1220},"2024-05-02",{"date":1972,"close":1973},"2024-05-03",8.210000038146973,{"date":1975,"close":1976},"2024-05-06",9.460000038146973,{"date":1978,"close":679},"2024-05-07",{"date":1980,"close":1981},"2024-05-08",8.710000038146973,{"date":1983,"close":811},"2024-05-09",{"date":1985,"close":1986},"2024-05-10",8.270000457763672,{"date":1988,"close":1989},"2024-05-13",8.050000190734863,{"date":1991,"close":861},"2024-05-14",{"date":1993,"close":1973},"2024-05-15",{"date":1995,"close":1996},"2024-05-16",8.140000343322754,{"date":1998,"close":1996},"2024-05-17",{"date":2000,"close":670},"2024-05-20",{"date":2002,"close":834},"2024-05-21",{"date":2004,"close":2005},"2024-05-22",7.949999809265137,{"date":2007,"close":886},"2024-05-23",{"date":2009,"close":2010},"2024-05-24",8.130000114440918,{"date":2012,"close":2013},"2024-05-28",8.289999961853027,{"date":2015,"close":2016},"2024-05-29",7.96999979019165,{"date":2018,"close":1989},"2024-05-30",{"date":2020,"close":685},"2024-05-31",{"date":2022,"close":922},"2024-06-03",{"date":2024,"close":766},"2024-06-04",{"date":2026,"close":2027},"2024-06-05",7.940000057220459,{"date":2029,"close":1989},"2024-06-06",{"date":2031,"close":2032},"2024-06-07",7.820000171661377,{"date":2034,"close":685},"2024-06-10",{"date":2036,"close":831},"2024-06-11",{"date":2038,"close":814},"2024-06-12",{"date":2040,"close":2010},"2024-06-13",{"date":2042,"close":1989},"2024-06-14",{"date":2044,"close":2045},"2024-06-17",8,{"date":2047,"close":688},"2024-06-18",{"date":2049,"close":825},"2024-06-20",{"date":2051,"close":744},"2024-06-21",{"date":2053,"close":1916},"2024-06-24",{"date":2055,"close":937},"2024-06-25",{"date":2057,"close":900},"2024-06-26",{"date":2059,"close":912},"2024-06-27",{"date":2061,"close":1519},"2024-06-28",{"date":2063,"close":909},"2024-07-01",{"date":2065,"close":2066},"2024-07-02",7.210000038146973,{"date":2068,"close":2066},"2024-07-03",{"date":2070,"close":1906},"2024-07-05",{"date":2072,"close":805},"2024-07-08",{"date":2074,"close":2075},"2024-07-09",7.869999885559082,{"date":2077,"close":750},"2024-07-10",{"date":2079,"close":1989},"2024-07-11",{"date":2081,"close":2082},"2024-07-12",8.220000267028809,{"date":2084,"close":2085},"2024-07-15",8.510000228881836,{"date":2087,"close":2088},"2024-07-16",8.8100004196167,{"date":2090,"close":2091},"2024-07-17",8.630000114440918,{"date":2093,"close":811},"2024-07-18",{"date":2095,"close":831},"2024-07-19",{"date":2097,"close":729},"2024-07-22",{"date":2099,"close":2100},"2024-07-23",9.079999923706055,{"date":2102,"close":715},"2024-07-24",{"date":2104,"close":855},"2024-07-25",{"date":2106,"close":2107},"2024-07-26",8.90999984741211,{"date":2109,"close":670},"2024-07-29",{"date":2111,"close":831},"2024-07-30",{"date":2113,"close":808},"2024-07-31",{"date":2115,"close":2116},"2024-08-01",7.599999904632568,{"date":2118,"close":2119},"2024-08-02",7.480000019073486,{"date":2121,"close":906},"2024-08-05",{"date":2123,"close":951},"2024-08-06",{"date":2125,"close":2126},"2024-08-07",6.690000057220459,{"date":2128,"close":963},"2024-08-08",{"date":2130,"close":775},"2024-08-09",{"date":2132,"close":2133},"2024-08-12",6.920000076293945,{"date":2135,"close":2136},"2024-08-13",7.130000114440918,{"date":2138,"close":186},"2024-08-14",{"date":2140,"close":2141},"2024-08-15",7.489999771118164,{"date":2143,"close":2144},"2024-08-16",7.53000020980835,{"date":2146,"close":1485},"2024-08-19",{"date":2148,"close":2075},"2024-08-20",{"date":2150,"close":2151},"2024-08-21",8.069999694824219,{"date":2153,"close":2154},"2024-08-22",7.929999828338623,{"date":2156,"close":2157},"2024-08-23",8.34000015258789,{"date":2159,"close":2160},"2024-08-26",8.25,{"date":2162,"close":691},"2024-08-27",{"date":2164,"close":2160},"2024-08-28",{"date":2166,"close":2085},"2024-08-29",{"date":2168,"close":2169},"2024-08-30",8.579999923706055,{"date":2171,"close":886},"2024-09-03",{"date":2173,"close":2141},"2024-09-04",{"date":2175,"close":796},"2024-09-05",{"date":2177,"close":937},"2024-09-06",{"date":2179,"close":2180},"2024-09-09",6.849999904632568,{"date":2182,"close":946},"2024-09-10",{"date":2184,"close":909},"2024-09-11",{"date":2186,"close":2187},"2024-09-12",7.079999923706055,{"date":2189,"close":934},"2024-09-13",{"date":2191,"close":2136},"2024-09-16",{"date":2193,"close":1412},"2024-09-17",{"date":2195,"close":895},"2024-09-18",{"date":2197,"close":2144},"2024-09-19",{"date":2199,"close":1443},"2024-09-20",{"date":2201,"close":883},"2024-09-23",{"date":2203,"close":2204},"2024-09-24",7.389999866485596,{"date":2206,"close":1871},"2024-09-25",{"date":2208,"close":784},"2024-09-26",{"date":2210,"close":766},"2024-09-27",{"date":2212,"close":2213},"2024-09-30",7.71999979019165,{"date":2215,"close":1434},"2024-10-01",{"date":2217,"close":1473},"2024-10-02",{"date":2219,"close":909},"2024-10-03",{"date":2221,"close":909},"2024-10-04",{"date":2223,"close":1434},"2024-10-07",{"date":2225,"close":928},"2024-10-08",{"date":2227,"close":1527},"2024-10-09",{"date":2229,"close":2230},"2024-10-10",7.349999904632568,{"date":2232,"close":925},"2024-10-11",{"date":2234,"close":1519},"2024-10-14",{"date":2236,"close":912},"2024-10-15",{"date":2238,"close":1426},"2024-10-16",{"date":2240,"close":1906},"2024-10-17",{"date":2242,"close":963},"2024-10-18",{"date":2244,"close":1522},"2024-10-21",{"date":2246,"close":906},"2024-10-22",{"date":2248,"close":1499},"2024-10-23",{"date":2250,"close":769},"2024-10-24",{"date":2252,"close":2253},"2024-10-25",6.840000152587891,{"date":2255,"close":892},"2024-10-28",{"date":2257,"close":799},"2024-10-29",{"date":2259,"close":2187},"2024-10-30",{"date":2261,"close":2262},"2024-10-31",6.809999942779541,{"date":2264,"close":769},"2024-11-01",{"date":2266,"close":1559},"2024-11-04",{"date":2268,"close":775},"2024-11-05",{"date":2270,"close":2271},"2024-11-06",8.5,{"date":2273,"close":697},"2024-11-07",{"date":2275,"close":2276},"2024-11-08",8.3100004196167,{"date":2278,"close":2279},"2024-11-11",8.479999542236328,{"date":2281,"close":2282},"2024-11-12",8.319999694824219,{"date":2284,"close":2285},"2024-11-13",8.279999732971191,{"date":2287,"close":2027},"2024-11-14",{"date":2289,"close":753},"2024-11-15",{"date":2291,"close":744},"2024-11-18",{"date":2293,"close":2294},"2024-11-19",8.09000015258789,{"date":2296,"close":2297},"2024-11-20",8.100000381469727,{"date":2299,"close":2300},"2024-11-21",8.449999809265137,{"date":2302,"close":861},"2024-11-22",{"date":2304,"close":2271},"2024-11-25",{"date":2306,"close":2307},"2024-11-26",8.729999542236328,{"date":2309,"close":2085},"2024-11-27",{"date":2311,"close":729},"2024-11-29",{"date":2313,"close":2314},"2024-12-02",8.609999656677246,{"date":2316,"close":2307},"2024-12-03",{"date":2318,"close":2319},"2024-12-04",9.220000267028809,{"date":2321,"close":2322},"2024-12-05",8.869999885559082,{"date":2324,"close":2325},"2024-12-06",8.989999771118164,{"date":2327,"close":2088},"2024-12-09",{"date":2329,"close":2330},"2024-12-10",9.100000381469727,{"date":2332,"close":2333},"2024-12-11",9.989999771118164,{"date":2335,"close":2336},"2024-12-12",10.140000343322754,{"date":2338,"close":2339},"2024-12-13",10.289999961853027,{"date":2341,"close":2342},"2024-12-16",9.779999732971191,{"date":2344,"close":661},"2024-12-17",{"date":2346,"close":2347},"2024-12-18",9.34000015258789,{"date":2349,"close":858},"2024-12-19",{"date":2351,"close":2352},"2024-12-20",9.479999542236328,{"date":2354,"close":2342},"2024-12-23",{"date":2356,"close":664},"2024-12-24",{"date":2358,"close":2359},"2024-12-26",10.609999656677246,{"date":2361,"close":2362},"2024-12-27",10.270000457763672,{"date":2364,"close":2365},"2024-12-30",10.350000381469727,{"date":2367,"close":2368},"2024-12-31",10.1899995803833,{"date":2370,"close":2371},"2025-01-02",11.890000343322754,{"date":2373,"close":2374},"2025-01-03",12.25,{"date":2376,"close":2377},"2025-01-06",12.279999732971191,{"date":2379,"close":2380},"2025-01-07",11.25,{"date":2382,"close":2380},"2025-01-08",{"date":2384,"close":2385},"2025-01-10",11.100000381469727,{"date":2387,"close":2388},"2025-01-13",11.220000267028809,{"date":2390,"close":2391},"2025-01-14",11.0600004196167,{"date":2393,"close":2394},"2025-01-15",11.600000381469727,{"date":2396,"close":2397},"2025-01-16",11.449999809265137,{"date":2399,"close":2400},"2025-01-17",11.479999542236328,{"date":2402,"close":2403},"2025-01-21",12.149999618530273,{"date":2405,"close":2406},"2025-01-22",12.140000343322754,{"date":2408,"close":2409},"2025-01-23",12.170000076293945,{"date":2411,"close":2412},"2025-01-24",12.039999961853027,{"date":2414,"close":2415},"2025-01-27",10.300000190734863,{"date":2417,"close":2418},"2025-01-28",10.59000015258789,{"date":2420,"close":2421},"2025-01-29",10.789999961853027,{"date":2423,"close":2424},"2025-01-30",11.210000038146973,{"date":2426,"close":2427},"2025-01-31",10.619999885559082,{"date":2429,"close":2430},"2025-02-03",10.369999885559082,{"date":2432,"close":2352},"2025-02-04",{"date":2434,"close":2435},"2025-02-05",9.619999885559082,{"date":2437,"close":2438},"2025-02-06",9.739999771118164,{"date":2440,"close":2441},"2025-02-07",9.630000114440918,{"date":2443,"close":664},"2025-02-10",{"date":2445,"close":2446},"2025-02-11",9.510000228881836,{"date":2448,"close":1976},"2025-02-12",{"date":2450,"close":2451},"2025-02-13",9.680000305175781,{"date":2453,"close":2454},"2025-02-14",9.760000228881836,{"date":2456,"close":2336},"2025-02-18",{"date":2458,"close":2333},"2025-02-19",{"date":2460,"close":2461},"2025-02-20",9.850000381469727,{"date":2463,"close":712},"2025-02-21",{"date":2465,"close":2466},"2025-02-24",9.319999694824219,{"date":2468,"close":849},"2025-02-25",{"date":2470,"close":2471},"2025-02-26",9.170000076293945,{"date":2473,"close":2474},"2025-02-27",8.880000114440918,{"date":2476,"close":2330},"2025-02-28",{"date":2478,"close":2276},"2025-03-03",{"date":2480,"close":828},"2025-03-04",{"date":2482,"close":2483},"2025-03-05",8.40999984741211,{"date":2485,"close":2486},"2025-03-06",7.880000114440918,{"date":2488,"close":2489},"2025-03-07",7.889999866485596,{"date":2491,"close":1431},"2025-03-10",{"date":2493,"close":790},"2025-03-11",{"date":2495,"close":766},"2025-03-12",{"date":2497,"close":928},"2025-03-13",{"date":2499,"close":802},"2025-03-14",{"date":2501,"close":787},"2025-03-17",{"date":2503,"close":750},"2025-03-18",{"date":2505,"close":2506},"2025-03-19",7.920000076293945,{"date":2508,"close":817},"2025-03-20",{"date":2510,"close":2075},"2025-03-21",{"date":2512,"close":1989},"2025-03-24",{"date":2514,"close":2515},"2025-03-25",8.020000457763672,{"date":2517,"close":750},"2025-03-26",{"date":2519,"close":2520},"2025-03-27",7.539999961853027,{"date":2522,"close":963},"2025-03-28",{"date":2524,"close":1903},"2025-03-31",{"date":2526,"close":906},"2025-04-01",{"date":2528,"close":793},"2025-04-02",{"date":2530,"close":1241},"2025-04-03",{"date":2532,"close":2533},"2025-04-04",5.989999771118164,{"date":2535,"close":2536},"2025-04-07",5.900000095367432,{"date":2538,"close":2539},"2025-04-08",5.590000152587891,{"date":2541,"close":2542},"2025-04-09",6.559999942779541,{"date":2544,"close":1610},"2025-04-10",{"date":2546,"close":1645},"2025-04-11",{"date":2548,"close":2549},"2025-04-14",5.96999979019165,{"date":2551,"close":1816},"2025-04-15",{"date":2553,"close":984},"2025-04-16",{"date":2555,"close":2556},"2025-04-17",5.820000171661377,{"date":2558,"close":2559},"2025-04-21",5.840000152587891,{"date":2561,"close":2562},"2025-04-22",5.849999904632568,{"date":2564,"close":1823},"2025-04-23",{"date":2566,"close":1569},"2025-04-24",{"date":2568,"close":2569},"2025-04-25",6.789999961853027,{"date":2571,"close":960},"2025-04-28",{"date":2573,"close":2262},"2025-04-29",{"date":2575,"close":957},"2025-04-30",{"date":2577,"close":1544},"2025-05-01",{"date":2579,"close":2580},"2025-05-02",6.71999979019165,{"date":2582,"close":1468},"2025-05-05",{"date":2584,"close":2585},"2025-05-06",6.670000076293945,{"date":2587,"close":1437},"2025-05-07",{"date":2589,"close":1431},"2025-05-08",{"date":2591,"close":1530},"2025-05-09",{"date":2593,"close":2075},"2025-05-12",{"date":2595,"close":2596},"2025-05-13",8.350000381469727,{"date":2598,"close":1519},"2025-05-14",{"date":2600,"close":2601},"2025-05-15",7.610000133514404,{"date":2603,"close":1916},"2025-05-16",{"date":2605,"close":1519},"2025-05-19",{"date":2607,"close":1426},"2025-05-20",{"date":2609,"close":909},"2025-05-21",{"date":2611,"close":1527},"2025-05-22",{"date":2613,"close":2136},"2025-05-23",{"date":2615,"close":2601},"2025-05-27",{"date":2617,"close":802},"2025-05-28",{"date":2619,"close":2620},"2025-05-29",7.829999923706055,{"date":2622,"close":784},"2025-05-30",{"date":2624,"close":2625},"2025-06-02",7.650000095367432,{"date":2627,"close":2027},"2025-06-03",{"date":2629,"close":820},"2025-06-04",{"date":2631,"close":2625},"2025-06-05",{"date":2633,"close":2154},"2025-06-06",{"date":2635,"close":2636},"2025-06-09",8.010000228881836,{"date":2638,"close":2013},"2025-06-10",{"date":2640,"close":2641},"2025-06-11",8.520000457763672,{"date":2643,"close":732},"2025-06-12",{"date":2645,"close":2027},"2025-06-13",{"date":2647,"close":2082},"2025-06-16",{"date":2649,"close":855},"2025-06-17",{"date":2651,"close":846},"2025-06-18",{"date":2653,"close":2285},"2025-06-20",{"date":2655,"close":729},"2025-06-23",{"date":2657,"close":2658},"2025-06-24",9.020000457763672,{"date":2660,"close":718},"2025-06-25",{"date":2662,"close":2663},"2025-06-26",9.579999923706055,{"date":2665,"close":2666},"2025-06-27",9.6899995803833,{"date":2668,"close":2669},"2025-06-30",9.529999732971191,{"date":2671,"close":2672},"2025-07-01",9.015000343322754,{"date":2674,"close":2675},"2025-07-02",9.09000015258789,{"date":2677,"close":2678},"2025-07-03",9.229999542236328,{"date":2680,"close":2681},"2025-07-07",9.289999961853027,{"date":2683,"close":2684},"2025-07-08",9.550000190734863,{"date":2686,"close":709},"2025-07-09",{"date":2688,"close":2319},"2025-07-10",{"date":2690,"close":2675},"2025-07-11",{"date":2692,"close":712},"2025-07-14",{"date":2694,"close":2695},"2025-07-15",9.40999984741211,{"date":2697,"close":2698},"2025-07-16",9.710000038146973,{"date":2700,"close":2701},"2025-07-17",9.84000015258789,{"date":2703,"close":2704},"2025-07-18",9.819999694824219,{"date":2706,"close":2707},"2025-07-21",9.75,{"date":2709,"close":2710},"2025-07-22",9.4399995803833,{"date":2712,"close":2713},"2025-07-23",9.569999694824219,{"date":2715,"close":2466},"2025-07-24",{"date":2717,"close":2718},"2025-07-25",8.859999656677246,{"date":2720,"close":700},"2025-07-28",{"date":2722,"close":2723},"2025-07-29",10.600000381469727,{"date":2725,"close":2726},"2025-07-30",10.449999809265137,{"date":2728,"close":2729},"2025-07-31",9.859999656677246,{"date":2731,"close":2732},"2025-08-01",9.050000190734863,{"date":2734,"close":700},"2025-08-04",{"date":2736,"close":535},"2025-08-05",{"date":2738,"close":2739},"2025-08-06",9.885000228881836,{"date":2741,"close":2742},"2025-08-07",9.3100004196167,{"date":2744,"close":2745},"2025-08-08",9.300000190734863,{"date":2747,"close":2330},"2025-08-11",{"date":2749,"close":2750},"2025-08-12",9.960000038146973,{"date":2752,"close":2753},"2025-08-13",10.119999885559082,{"date":2755,"close":2352},"2025-08-14",{"date":2757,"close":2758},"2025-08-15",9.390000343322754,{"date":2760,"close":2761},"2025-08-18",9.520000457763672,{"date":2763,"close":2100},"2025-08-19",{"date":2765,"close":726},"2025-08-20",{"date":2767,"close":2768},"2025-08-21",9.180000305175781,{"date":2770,"close":2771},"2025-08-22",9.970000267028809,{"date":2773,"close":2342},"2025-08-25",{"date":2775,"close":2776},"2025-08-26",9.789999961853027,{"date":2778,"close":2779},"2025-08-27",9.699999809265137,{"date":2781,"close":2776},"2025-08-28",{"date":2783,"close":2784},"2025-08-29",9.420000076293945,{"date":2786,"close":2732},"2025-09-02",{"date":2788,"close":2789},"2025-09-03",8.829999923706055,{"date":2791,"close":2792},"2025-09-04",8.84000015258789,{"date":2794,"close":2718},"2025-09-05",{"date":2796,"close":697},"2025-09-08",{"date":2798,"close":2799},"2025-09-09",8.720000267028809,{"date":2801,"close":2802},"2025-09-10",8.65999984741211,{"date":2804,"close":715},"2025-09-11",{"date":2806,"close":852},"2025-09-12",{"date":2808,"close":715},"2025-09-15",{"date":2810,"close":2811},"2025-09-16",9.130000114440918,{"date":2813,"close":2678},"2025-09-17",{"date":2815,"close":2339},"2025-09-18",{"date":2817,"close":2818},"2025-09-19",9.869999885559082,{"date":2820,"close":2821},"2025-09-22",10.4399995803833,{"date":2823,"close":2824},"2025-09-23",10.25,{"date":2826,"close":2827},"2025-09-24",10.050000190734863,{"date":2829,"close":2701},"2025-09-25",{"date":2831,"close":2451},"2025-09-26",{"date":2833,"close":2818},"2025-09-29",{"date":2835,"close":2836},"2025-09-30",10.100000381469727,{"date":2838,"close":2839},"2025-10-01",10.5,{"date":2841,"close":2842},"2025-10-02",11.260000228881836,{"date":2844,"close":2845},"2025-10-03",10.979999542236328,{"date":2847,"close":2848},"2025-10-06",13.579999923706055,{"date":2850,"close":2851},"2025-10-07",12.949999809265137,{"date":2853,"close":2854},"2025-10-08",13.489999771118164,{"date":2856,"close":2857},"2025-10-09",13.109999656677246,{"date":2859,"close":544},"2025-10-10",{"date":2861,"close":578},"2025-10-13",{"date":2863,"close":2864},"2025-10-14",13.399999618530273,{"date":2866,"close":2867},"2025-10-15",14.40999984741211,{"date":2869,"close":2870},"2025-10-16",14.100000381469727,{"date":2872,"close":464},"2025-10-17",{"date":2874,"close":2875},"2025-10-20",13.710000038146973,{"date":2877,"close":2878},"2025-10-21",13.59000015258789,{"date":2880,"close":2881},"2025-10-22",12.569999694824219,{"date":2883,"close":2884},"2025-10-23",13.829999923706055,{"date":2886,"close":2887},"2025-10-24",14.210000038146973,{"date":2889,"close":2890},"2025-10-27",14.319999694824219,{"date":2892,"close":529},"2025-10-28",{"date":2894,"close":455},"2025-10-29",{"date":2896,"close":2897},"2025-10-30",13.3100004196167,{"date":2899,"close":455},"2025-10-31",{"date":2901,"close":2902},"2025-11-03",13.09000015258789,{"date":2904,"close":2905},"2025-11-04",12.319999694824219,{"date":2907,"close":2908},"2025-11-05",15.529999732971191,{"date":2910,"close":2911},"2025-11-06",14.890000343322754,{"date":2913,"close":2914},"2025-11-07",14.479999542236328,{"date":2916,"close":2917},"2025-11-10",14.9399995803833,{"date":2919,"close":2920},"2025-11-11",15.510000228881836,{"date":2922,"close":2923},"2025-11-12",15.020000457763672,{"date":2925,"close":529},"2025-11-13",{"date":2927,"close":2928},"2025-11-14",13.720000267028809,{"date":2930,"close":550},"2025-11-17",{"date":2932,"close":461},"2025-11-18",{"date":2934,"close":2935},"2025-11-19",13.100000381469727,{"date":2937,"close":2938},"2025-11-20",12.630000114440918,{"date":2940,"close":2941},"2025-11-21",12.739999771118164,{"date":2943,"close":2944},"2025-11-24",13.449999809265137,{"date":2946,"close":2947},"2025-11-25",13.640000343322754,{"date":2949,"close":2950},"2025-11-26",13.789999961853027,{"date":2952,"close":2953},"2025-11-28",14.34000015258789,{"date":2955,"close":2867},"2025-12-01",{"date":2957,"close":2958},"2025-12-02",14.770000457763672,{"date":2960,"close":2961},"2025-12-03",15.819999694824219,{"date":2963,"close":2964},"2025-12-04",16.729999542236328,{"date":2966,"close":2967},"2025-12-05",17.549999237060547,{"date":2969,"close":2970},"2025-12-08",18.18000030517578,{"date":2972,"close":2973},"2025-12-09",19.190000534057617,{"date":2975,"close":2976},"2025-12-10",19.610000610351562,{"date":2978,"close":2979},"2025-12-11",19.670000076293945,{"date":2981,"close":2982},"2025-12-12",16.290000915527344,{"date":2984,"close":2985},"2025-12-15",15.930000305175781,{"date":2987,"close":2988},"2025-12-16",15.779999732971191,{"date":2990,"close":2991},"2025-12-17",15.149999618530273,{"date":2993,"close":2994},"2025-12-18",15.119999885559082,{"date":2996,"close":2997},"2025-12-19",15.739999771118164,{"date":2999,"close":3000},"2025-12-22",16.440000534057617,{"date":3002,"close":3003},"2025-12-23",16.15999984741211,{"date":3005,"close":3006},"2025-12-24",15.9399995803833,{"date":3008,"close":3009},"2025-12-26",15.920000076293945,{"date":3011,"close":3012},"2025-12-29",15.770000457763672,{"date":3014,"close":3015},"2025-12-30",15.609999656677246,{"date":3017,"close":3018},"2025-12-31",15.5,{"date":3020,"close":3021},"2026-01-02",15.579999923706055,{"date":3023,"close":3024},"2026-01-05",16.229999542236328,{"date":3026,"close":3027},"2026-01-06",17.579999923706055,{"date":3029,"close":3030},"2026-01-07",17.420000076293945,{"date":3032,"close":3033},"2026-01-08",16.6299991607666,{"date":3035,"close":3036},"2026-01-09",17.229999542236328,{"date":3038,"close":3039},"2026-01-12",17.3700008392334,{"date":3041,"close":3042},"2026-01-13",17.459999084472656,{"date":3044,"close":3045},"2026-01-14",17.100000381469727,{"date":3047,"close":3039},"2026-01-15",{"date":3049,"close":3050},"2026-01-16",17.56999969482422,{"date":3052,"close":3053},"2026-01-20",16.739999771118164,{"date":3055,"close":3056},"2026-01-21",16.860000610351562,{"date":3058,"close":3059},"2026-01-22",16.950000762939453,{"date":3061,"close":3062},"2026-01-23",16.149999618530273,{"date":3064,"close":3065},"2026-01-26",15.760000228881836,{"date":3067,"close":3068},"2026-01-27",16.010000228881836,{"date":3070,"close":3071},"2026-01-28",16.1200008392334,{"date":3073,"close":437},"2026-01-29",{"date":3075,"close":3076},"2026-01-30",15.010000228881836,{"date":3078,"close":3079},"2026-02-02",15.170000076293945,{"date":3081,"close":3082},"2026-02-03",14.520000457763672,{"date":3084,"close":3085},"2026-02-04",14.1899995803833,{"date":3087,"close":2875},"2026-02-05",{"date":3089,"close":526},"2026-02-06",{"date":3091,"close":3092},"2026-02-09",15.239999771118164,{"date":3094,"close":3095},"2026-02-10",15.09000015258789,{"date":3097,"close":3098},"2026-02-11",15.100000381469727,{"date":3100,"close":3101},"2026-02-12",14.920000076293945,{"date":3103,"close":3104},"2026-02-13",14.619999885559082,{"date":3106,"close":3107},"2026-02-17",14.020000457763672,{"date":3109,"close":443},"2026-02-18",{"date":3111,"close":634},"2026-02-19",{"date":3113,"close":3114},"2026-02-20",14.729999542236328,{"date":3116,"close":2867},"2026-02-23",{"date":3118,"close":3015},"2026-02-24",{"date":3120,"close":3121},"2026-02-25",17.010000228881836,{"date":3123,"close":3124},"2026-02-26",17.219999313354492,{"date":3126,"close":3127},"2026-02-27",16.989999771118164,{"date":3129,"close":3130},"2026-03-02",17.020000457763672,{"date":3132,"close":3133},"2026-03-03",16.18000030517578,{"date":3135,"close":3136},"2026-03-04",16.459999084472656,{"date":3138,"close":3139},"2026-03-05",15.550000190734863,{"date":3141,"close":3082},"2026-03-06",{"date":3143,"close":3144},"2026-03-09",14.539999961853027,{"date":3146,"close":440},"2026-03-10",{"date":3148,"close":3149},"2026-03-11",15.619999885559082,{"date":3151,"close":3152},"2026-03-12",14.680000305175781,{"date":3154,"close":3155},"2026-03-13",14.630000114440918,{"date":3157,"close":3158},"2026-03-16",15.210000038146973,{"date":3160,"close":3161},"2026-03-17",15.460000038146973,{"date":3163,"close":3139},"2026-03-18",{"date":3165,"close":3166},"2026-03-19",15.960000038146973,{"date":3168,"close":3169},"2026-03-20",15.140000343322754,{"date":3171,"close":3172},"2026-03-23",16.020000457763672,{"date":3174,"close":3175},"2026-03-24",16.420000076293945,{"date":3177,"close":3178},"2026-03-25",17.989999771118164,{"date":3180,"close":3181},"2026-03-26",17.520000457763672,{"date":3183,"close":3184},"2026-03-27",16.510000228881836,{"date":3186,"close":3187},"2026-03-30",15,{"date":3189,"close":3000},"2026-03-31",{"date":3191,"close":2967},"2026-04-01",{"date":3193,"close":279},"2026-04-02",{"date":3195,"close":3196},"2026-04-06",18.239999771118164,{"date":3198,"close":3199},"2026-04-07",18.1200008392334,{"date":3201,"close":3202},"2026-04-08",19.030000686645508,{"date":3204,"close":3205},"2026-04-09",19.559999465942383,{"date":3207,"close":3208},"2026-04-10",19.34000015258789,{"date":3210,"close":3211},"2026-04-13",19.81999969482422,{"date":3213,"close":3214},"2026-04-14",20.170000076293945,{"date":3216,"close":303},"2026-04-15",{"date":3218,"close":3219},"2026-04-16",21.520000457763672,{"date":3221,"close":3222},"2026-04-17",22.1299991607666,{"date":3224,"close":3225},"2026-04-20",22.6299991607666,{"date":3227,"close":3228},"2026-04-21",23.579999923706055,{"date":3230,"close":3231},"2026-04-22",24.270000457763672,{"date":3233,"close":3234},"2026-04-23",24.309999465942383,{"date":3236,"close":3237},"2026-04-24",26.719999313354492,{"date":3239,"close":3240},"2026-04-27",26.600000381469727,{"date":3242,"close":3243},"2026-04-28",25.649999618530273,{"date":3245,"close":3246},"2026-04-29",27.030000686645508,{"date":3248,"close":3249},"2026-04-30",28.959999084472656,{"date":3251,"close":3252},"2026-05-01",28.950000762939453,{"date":3254,"close":3255},"2026-05-04",28.850000381469727,{"date":209,"close":3257},30.1299991607666,{"date":3259,"close":3260},"2026-05-06",31.40999984741211,{"date":3262,"close":3263},"2026-05-07",29.75,{"date":3265,"close":3266},"2026-05-08",31.860000610351562,{"date":3268,"close":3269},"2026-05-11",33.130001068115234,{"date":3271,"close":3272},"2026-05-12",32.43000030517578,{"date":184,"close":3274},35.54999923706055,{"date":201,"close":3276},37.34000015258789,{"date":146,"close":3278},33.709999084472656,{"date":3280,"close":3281},"2026-05-18",33.290000915527344,{"date":3283,"close":3284},"2026-05-19",34.38999938964844,{"date":3286,"close":3287},"2026-05-20",34.95000076293945,{"date":3289,"close":3290},"2026-05-21",35.900001525878906,{"date":3292,"close":3293},"2026-05-22",36.279998779296875,{"date":133,"close":3295},37.90999984741211,{"date":3297,"close":3298},"2026-05-27",36.939998626708984,{"date":3300,"close":3301},"2026-05-28",36.91999816894531,{"date":3303,"close":3304},"2026-05-29",35.95000076293945,{"date":103,"close":3306},36.0099983215332,{"date":42,"close":3308},37.939998626708984,{"date":62,"close":3310},37.439998626708984,{"date":3312,"close":3313},"2026-06-04",37.189998626708984,{"date":228,"close":3315},34.279998779296875,{"count":229,"fetchedAt":3317,"source":223},"2026-06-06T00:01:41.085Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3319},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1780704101052]