[{"data":1,"prerenderedAt":1627},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-AOSL":25,"$fGT29xg2dbg_GjApTwglpgfdxCpXmans0-qJvOILW1S8":26,"ticker-mcap-AOSL":249,"ticker-profile-AOSL":259,"ticker-earnings-AOSL":273,"ticker-congress-AOSL":278,"i-lucide:info":1625},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":245},{"identity":28,"transactions":33,"sectorSlug":225,"relatedTickers":226},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1387467","ALPHA & OMEGA SEMICONDUCTOR Ltd","Technology","AOSL",[34,47,64,74,85,92,99,106,116,123,131,140,149,153,164,171,178,187,195,204,210,217],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-21T00:00:00.000Z","0001628280-26-048990-0","4","Chien Joshua C.","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2145490\u002F000162828026048990\u002F0001628280-26-048990-index.htm",1368,"A","2026-07-20","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58,"intentLabel":59,"signalQuality":60,"insiderHistory":61},"2026-07-17T23:38:36.000Z","0001628280-26-048730-0","Xue Bing","EVP-WW Sales & Bus Development",33.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1787488\u002F000162828026048730\u002F0001628280-26-048730-index.htm",875,122785,29741.25,"S","2026-07-16","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},30,"2026-06-17T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":46},"2026-07-16T00:03:21.000Z","0001628280-26-048371-0","Chang Mike F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511393\u002F000162828026048371\u002F0001628280-26-048371-index.htm",23754,3560540,"G","2026-07-13","Gift",{"cik":29,"filedAt":63,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":57,"transactionDate":81,"intentLabel":59,"signalQuality":60,"insiderHistory":82},"0001628280-26-044014-0",47.09,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1787488\u002F000162828026044014\u002F0001628280-26-044014-index.htm",4916,123660,231494.44,"2026-06-16",{"daysSinceLastFiling":83,"isFirstFiling":6,"priorFilingDate":84},28,"2026-05-20T00:00:00.000Z",{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":71,"transactionDate":91,"intentLabel":73,"signalQuality":46},"2026-06-03T20:59:35.000Z","0001628280-26-040485-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511393\u002F000162828026040485\u002F0001628280-26-040485-index.htm",30000,3584294,"2026-06-01",{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":71,"transactionDate":98,"intentLabel":73,"signalQuality":46},"2026-05-28T00:00:00.000Z","0001628280-26-038835-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511393\u002F000162828026038835\u002F0001628280-26-038835-index.htm",39780,3614294,"2026-05-26",{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":71,"transactionDate":105,"intentLabel":73,"signalQuality":46},"2026-05-27T00:00:00.000Z","0001628280-26-038447-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1511393\u002F000162828026038447\u002F0001628280-26-038447-index.htm",736252,3654074,"2026-05-22",{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":57,"transactionDate":105,"intentLabel":59,"signalQuality":60,"insiderHistory":115},"2026-05-26T00:00:00.000Z","0001628280-26-038059-0","Chen Claudia",39.4742,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1786101\u002F000162828026038059\u002F0001628280-26-038059-index.htm",3844,28409,151738.8248,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":111,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":57,"transactionDate":105,"intentLabel":59,"signalQuality":60,"insiderHistory":122},"0001628280-26-038059-1",40.5406,217,28192,8797.3102,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":107,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":71,"transactionDate":130,"intentLabel":73,"signalQuality":46},"0001628280-26-038057-0","Chang Stephen Chunping","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722000\u002F000162828026038057\u002F0001628280-26-038057-index.htm",2000,634070,"2026-05-21",{"cik":29,"filedAt":84,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":78,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":57,"transactionDate":137,"intentLabel":59,"signalQuality":60,"insiderHistory":138},"0001628280-26-036872-0",41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1787488\u002F000162828026036872\u002F0001628280-26-036872-index.htm",127701,201556,"2026-05-18",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":139},"2026-04-20T00:00:00.000Z",{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":71,"transactionDate":148,"intentLabel":73,"signalQuality":46},"2026-04-30T00:00:00.000Z","0001628280-26-028858-0","Liang Yifan","CFO and Corp Secretary","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522325\u002F000162828026028858\u002F0001628280-26-028858-index.htm",300,269703,"2026-04-27",{"cik":29,"filedAt":141,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":71,"transactionDate":152,"intentLabel":73,"signalQuality":46},"0001628280-26-028858-1",269403,"2026-04-28",{"cik":29,"filedAt":139,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":57,"transactionDate":160,"intentLabel":59,"signalQuality":60,"insiderHistory":161},"0001628280-26-025993-0",32.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722000\u002F000162828026025993\u002F0001628280-26-025993-index.htm",1492,649293,49086.799999999996,"2026-04-17",{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},4,"2026-04-16T00:00:00.000Z",{"cik":29,"filedAt":139,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":156,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":57,"transactionDate":160,"intentLabel":59,"signalQuality":60,"insiderHistory":170},"0001628280-26-025993-1",33.9,3481,645812,118005.9,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},{"cik":29,"filedAt":139,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":156,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":57,"transactionDate":160,"intentLabel":59,"signalQuality":60,"insiderHistory":177},"0001628280-26-025993-2",34.9,9911,635901,345893.89999999997,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},{"cik":29,"filedAt":139,"filingId":179,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":57,"transactionDate":185,"intentLabel":59,"signalQuality":60,"insiderHistory":186},"0001628280-26-025992-0",31.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1787488\u002F000162828026025992\u002F0001628280-26-025992-index.htm",1832,132617,57176.72,"2026-04-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":139,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":57,"transactionDate":160,"intentLabel":59,"signalQuality":60,"insiderHistory":194},"0001628280-26-025994-0",35.0004,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522325\u002F000162828026025994\u002F0001628280-26-025994-index.htm",8625,270003,301878.45,{"daysSinceLastFiling":162,"isFirstFiling":6,"priorFilingDate":163},{"cik":29,"filedAt":163,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":57,"transactionDate":202,"intentLabel":59,"signalQuality":60,"insiderHistory":203},"0001628280-26-025505-0",29,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1522325\u002F000162828026025505\u002F0001628280-26-025505-index.htm",7391,297754,214339,"2026-04-14",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":198,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":57,"transactionDate":202,"intentLabel":59,"signalQuality":60,"insiderHistory":209},"0001628280-26-025505-1",7939,289815,238170,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":211,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":212,"rawFilingUrl":198,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":57,"transactionDate":202,"intentLabel":59,"signalQuality":60,"insiderHistory":216},"0001628280-26-025505-2",32.0002,11187,278628,357986.2374,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":163,"filingId":218,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":57,"transactionDate":202,"intentLabel":59,"signalQuality":60,"insiderHistory":224},"0001628280-26-025500-0",31.9,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722000\u002F000162828026025500\u002F0001628280-26-025500-index.htm",5594,650785,178448.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[227,230,233,236,239,242],{"ticker":228,"issuerName":229},"CRWV","CoreWeave, Inc.",{"ticker":231,"issuerName":232},"DELL","Dell Technologies Inc.",{"ticker":234,"issuerName":235},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":237,"issuerName":238},"VICR","VICOR CORP",{"ticker":240,"issuerName":241},"NET","Cloudflare, Inc.",{"ticker":243,"issuerName":244},"RDDT","Reddit, Inc.",{"count":246,"fetchedAt":247,"source":248},22,"2026-07-25T22:36:24.530Z","sqlite",{"data":250,"meta":256},{"value":251,"quality":252,"closeDate":253,"ageDays":254,"sharesAsOf":255},1011919073.2820206,"fresh","2026-07-23",2,"2026-04-30",{"count":257,"fetchedAt":258,"source":248},1,"2026-07-25T22:36:24.531Z",{"data":260,"meta":272},{"ticker":32,"ceo":261,"industry":262,"fullTimeEmployees":263,"ipoDate":264,"country":265,"state":266,"city":267,"website":268,"exchangeShort":25,"marketCap":25,"beta":269,"range52w":270,"fetchedAt":271},"Stephen Chunping Chang","Semiconductors",2332,"2010-04-29","US","CA","Sunnyvale","https:\u002F\u002Fwww.aosmd.com",2.584,"17.01-54.34","2026-06-03T21:00:44.073Z",{"count":257,"fetchedAt":258,"source":248},{"data":274,"meta":276},{"ticker":32,"points":275},[],{"count":257,"fetchedAt":277,"source":248},"2026-07-25T22:36:24.532Z",{"data":279,"meta":1623},{"congressTrades":280,"insiderTrades":281,"priceHistory":304,"ticker":32},[],[282,283,284,285,286,287,288,289,290,291,292,293,294,295,296,297,298,299,300,301,302,303],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":57,"transactionDate":58},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":63,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":57,"transactionDate":81},{"cik":29,"filedAt":86,"filingId":87,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":71,"transactionDate":91},{"cik":29,"filedAt":93,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":71,"transactionDate":98},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":4,"transactionCode":71,"transactionDate":105},{"cik":29,"filedAt":107,"filingId":108,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":110,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":114,"transactionCode":57,"transactionDate":105},{"cik":29,"filedAt":107,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":109,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":111,"shares":119,"sharesOwnedAfter":120,"totalValue":121,"transactionCode":57,"transactionDate":105},{"cik":29,"filedAt":107,"filingId":124,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":127,"shares":128,"sharesOwnedAfter":129,"totalValue":4,"transactionCode":71,"transactionDate":130},{"cik":29,"filedAt":84,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":78,"sharesOwnedAfter":135,"totalValue":136,"transactionCode":57,"transactionDate":137},{"cik":29,"filedAt":141,"filingId":142,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":4,"transactionCode":71,"transactionDate":148},{"cik":29,"filedAt":141,"filingId":150,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":151,"totalValue":4,"transactionCode":71,"transactionDate":152},{"cik":29,"filedAt":139,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":57,"transactionDate":160},{"cik":29,"filedAt":139,"filingId":165,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":166,"rawFilingUrl":156,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":57,"transactionDate":160},{"cik":29,"filedAt":139,"filingId":172,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":173,"rawFilingUrl":156,"shares":174,"sharesOwnedAfter":175,"totalValue":176,"transactionCode":57,"transactionDate":160},{"cik":29,"filedAt":139,"filingId":179,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":51,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":57,"transactionDate":185},{"cik":29,"filedAt":139,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":190,"shares":191,"sharesOwnedAfter":192,"totalValue":193,"transactionCode":57,"transactionDate":160},{"cik":29,"filedAt":163,"filingId":196,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":197,"rawFilingUrl":198,"shares":199,"sharesOwnedAfter":200,"totalValue":201,"transactionCode":57,"transactionDate":202},{"cik":29,"filedAt":163,"filingId":205,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":198,"shares":206,"sharesOwnedAfter":207,"totalValue":208,"transactionCode":57,"transactionDate":202},{"cik":29,"filedAt":163,"filingId":211,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":143,"ownerTitle":144,"ownershipType":40,"pricePerShare":212,"rawFilingUrl":198,"shares":213,"sharesOwnedAfter":214,"totalValue":215,"transactionCode":57,"transactionDate":202},{"cik":29,"filedAt":163,"filingId":218,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":126,"ownershipType":40,"pricePerShare":219,"rawFilingUrl":220,"shares":221,"sharesOwnedAfter":222,"totalValue":223,"transactionCode":57,"transactionDate":202},[305,308,311,314,317,320,323,326,329,332,335,338,341,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,779,781,784,787,790,793,795,798,801,804,806,808,811,814,817,820,823,826,829,832,835,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,980,983,986,988,991,993,995,998,1001,1004,1006,1009,1012,1014,1017,1020,1023,1026,1029,1031,1034,1037,1039,1042,1045,1047,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1124,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1267,1270,1272,1275,1277,1280,1282,1285,1288,1291,1294,1297,1300,1303,1305,1308,1310,1312,1315,1317,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1415,1418,1420,1423,1426,1429,1432,1435,1437,1439,1442,1443,1445,1448,1451,1454,1457,1460,1462,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1503,1505,1508,1510,1512,1514,1517,1520,1523,1525,1528,1531,1534,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1565,1568,1571,1574,1577,1579,1582,1585,1588,1591,1594,1596,1599,1602,1603,1605,1608,1610,1613,1615,1618,1621],{"date":306,"close":307},"2021-07-30",25.989999771118164,{"date":309,"close":310},"2021-08-06",26.520000457763672,{"date":312,"close":313},"2021-08-13",26.90999984741211,{"date":315,"close":316},"2021-08-20",25.81999969482422,{"date":318,"close":319},"2021-08-27",28.969999313354492,{"date":321,"close":322},"2021-09-03",28.920000076293945,{"date":324,"close":325},"2021-09-10",28.68000030517578,{"date":327,"close":328},"2021-09-17",28.860000610351562,{"date":330,"close":331},"2021-09-24",31.6299991607666,{"date":333,"close":334},"2021-10-01",31.829999923706055,{"date":336,"close":337},"2021-10-08",31.530000686645508,{"date":339,"close":340},"2021-10-15",31.799999237060547,{"date":342,"close":340},"2021-10-22",{"date":344,"close":345},"2021-10-29",34.650001525878906,{"date":347,"close":348},"2021-11-05",42.560001373291016,{"date":350,"close":351},"2021-11-12",45.61000061035156,{"date":353,"close":354},"2021-11-19",44.630001068115234,{"date":356,"close":357},"2021-11-26",43.099998474121094,{"date":359,"close":360},"2021-12-03",49.95000076293945,{"date":362,"close":363},"2021-12-10",54.380001068115234,{"date":365,"close":366},"2021-12-17",50.560001373291016,{"date":368,"close":369},"2021-12-23",55.25,{"date":371,"close":372},"2021-12-31",60.560001373291016,{"date":374,"close":375},"2022-01-07",54.31999969482422,{"date":377,"close":378},"2022-01-14",50.790000915527344,{"date":380,"close":381},"2022-01-21",42.779998779296875,{"date":383,"close":384},"2022-01-28",40.63999938964844,{"date":386,"close":387},"2022-02-04",46.25,{"date":389,"close":390},"2022-02-11",51.13999938964844,{"date":392,"close":393},"2022-02-18",52.91999816894531,{"date":395,"close":396},"2022-02-25",53.400001525878906,{"date":398,"close":399},"2022-03-04",46.91999816894531,{"date":401,"close":402},"2022-03-11",48.369998931884766,{"date":404,"close":405},"2022-03-18",57.7599983215332,{"date":407,"close":408},"2022-03-25",65.16000366210938,{"date":410,"close":411},"2022-04-01",53.20000076293945,{"date":413,"close":414},"2022-04-08",44.97999954223633,{"date":416,"close":417},"2022-04-14",44.88999938964844,{"date":419,"close":420},"2022-04-22",43.40999984741211,{"date":422,"close":423},"2022-04-29",42.900001525878906,{"date":425,"close":426},"2022-05-06",38.540000915527344,{"date":428,"close":429},"2022-05-13",38.75,{"date":431,"close":432},"2022-05-20",40.08000183105469,{"date":434,"close":435},"2022-05-27",46,{"date":437,"close":438},"2022-06-03",42.689998626708984,{"date":440,"close":441},"2022-06-10",37.84000015258789,{"date":443,"close":444},"2022-06-17",33.130001068115234,{"date":446,"close":447},"2022-06-24",34.04999923706055,{"date":449,"close":450},"2022-07-01",30.1200008392334,{"date":452,"close":453},"2022-07-08",34.689998626708984,{"date":455,"close":456},"2022-07-15",35.119998931884766,{"date":458,"close":459},"2022-07-22",37.54999923706055,{"date":461,"close":462},"2022-07-29",42.0099983215332,{"date":464,"close":465},"2022-08-05",42.619998931884766,{"date":467,"close":468},"2022-08-12",43.38999938964844,{"date":470,"close":471},"2022-08-19",41.84000015258789,{"date":473,"close":474},"2022-08-26",42,{"date":476,"close":477},"2022-09-02",36.0099983215332,{"date":479,"close":480},"2022-09-09",35.599998474121094,{"date":482,"close":483},"2022-09-16",33.79999923706055,{"date":485,"close":486},"2022-09-23",31.170000076293945,{"date":488,"close":489},"2022-09-30",30.760000228881836,{"date":491,"close":492},"2022-10-07",30.65999984741211,{"date":494,"close":495},"2022-10-14",29.3799991607666,{"date":497,"close":498},"2022-10-21",32.060001373291016,{"date":500,"close":501},"2022-10-28",33.5099983215332,{"date":503,"close":504},"2022-11-04",32.650001525878906,{"date":506,"close":507},"2022-11-11",36.86000061035156,{"date":509,"close":510},"2022-11-18",36.209999084472656,{"date":512,"close":513},"2022-11-25",35.29999923706055,{"date":515,"close":516},"2022-12-02",34.560001373291016,{"date":518,"close":519},"2022-12-09",31.90999984741211,{"date":521,"close":522},"2022-12-16",30.299999237060547,{"date":524,"close":525},"2022-12-23",28.729999542236328,{"date":527,"close":528},"2022-12-30",28.56999969482422,{"date":530,"close":531},"2023-01-06",29.440000534057617,{"date":533,"close":534},"2023-01-13",31.389999389648438,{"date":536,"close":537},"2023-01-20",31.34000015258789,{"date":539,"close":540},"2023-01-27",33.869998931884766,{"date":542,"close":543},"2023-02-03",37.189998626708984,{"date":545,"close":546},"2023-02-10",29.649999618530273,{"date":548,"close":325},"2023-02-17",{"date":550,"close":551},"2023-02-24",27.1200008392334,{"date":553,"close":554},"2023-03-03",26.719999313354492,{"date":556,"close":557},"2023-03-10",24.969999313354492,{"date":559,"close":560},"2023-03-17",24.979999542236328,{"date":562,"close":563},"2023-03-24",25.8700008392334,{"date":565,"close":566},"2023-03-31",26.950000762939453,{"date":568,"close":569},"2023-04-06",25.15999984741211,{"date":571,"close":572},"2023-04-14",25.549999237060547,{"date":574,"close":575},"2023-04-21",24.760000228881836,{"date":577,"close":578},"2023-04-28",23.8799991607666,{"date":580,"close":581},"2023-05-05",24.100000381469727,{"date":583,"close":584},"2023-05-12",24.06999969482422,{"date":586,"close":587},"2023-05-19",27.149999618530273,{"date":589,"close":590},"2023-05-26",28.719999313354492,{"date":592,"close":593},"2023-06-02",28.65999984741211,{"date":595,"close":596},"2023-06-09",29.100000381469727,{"date":598,"close":599},"2023-06-16",29.329999923706055,{"date":601,"close":602},"2023-06-23",29.90999984741211,{"date":604,"close":605},"2023-06-30",32.79999923706055,{"date":607,"close":608},"2023-07-07",31.43000030517578,{"date":610,"close":611},"2023-07-14",32.02000045776367,{"date":613,"close":614},"2023-07-21",31.280000686645508,{"date":616,"close":617},"2023-07-28",31.450000762939453,{"date":619,"close":620},"2023-08-04",33.2599983215332,{"date":622,"close":623},"2023-08-11",32.470001220703125,{"date":625,"close":626},"2023-08-18",30.989999771118164,{"date":628,"close":629},"2023-08-25",30.139999389648438,{"date":631,"close":632},"2023-09-01",31.709999084472656,{"date":634,"close":635},"2023-09-08",29.389999389648438,{"date":637,"close":638},"2023-09-15",29.520000457763672,{"date":640,"close":641},"2023-09-22",29.6299991607666,{"date":643,"close":644},"2023-09-29",29.84000015258789,{"date":646,"close":647},"2023-10-06",29.469999313354492,{"date":649,"close":650},"2023-10-13",27.3700008392334,{"date":652,"close":653},"2023-10-20",26.110000610351562,{"date":655,"close":656},"2023-10-27",24.010000228881836,{"date":658,"close":659},"2023-11-03",25.809999465942383,{"date":661,"close":662},"2023-11-10",20.979999542236328,{"date":664,"close":665},"2023-11-17",22.420000076293945,{"date":667,"close":668},"2023-11-24",22.200000762939453,{"date":670,"close":671},"2023-12-01",21.739999771118164,{"date":673,"close":674},"2023-12-08",22.719999313354492,{"date":676,"close":677},"2023-12-15",24.8700008392334,{"date":679,"close":680},"2023-12-22",25.770000457763672,{"date":682,"close":683},"2023-12-29",26.059999465942383,{"date":685,"close":686},"2024-01-05",26.309999465942383,{"date":688,"close":689},"2024-01-12",26.43000030517578,{"date":691,"close":692},"2024-01-19",27.540000915527344,{"date":694,"close":695},"2024-01-26",26.799999237060547,{"date":697,"close":698},"2024-02-02",25.229999542236328,{"date":700,"close":701},"2024-02-09",23.469999313354492,{"date":703,"close":704},"2024-02-16",22.40999984741211,{"date":706,"close":707},"2024-02-23",21.809999465942383,{"date":709,"close":710},"2024-03-01",22.860000610351562,{"date":712,"close":713},"2024-03-08",23.940000534057617,{"date":715,"close":716},"2024-03-15",21.549999237060547,{"date":718,"close":719},"2024-03-22",21.639999389648438,{"date":721,"close":722},"2024-03-28",22.040000915527344,{"date":724,"close":725},"2024-04-05",22.510000228881836,{"date":727,"close":728},"2024-04-12",21.719999313354492,{"date":730,"close":731},"2024-04-19",19.549999237060547,{"date":733,"close":734},"2024-04-26",22.190000534057617,{"date":736,"close":737},"2024-05-03",22.360000610351562,{"date":739,"close":740},"2024-05-10",27,{"date":742,"close":743},"2024-05-17",27.229999542236328,{"date":745,"close":746},"2024-05-24",28.34000015258789,{"date":748,"close":749},"2024-05-31",29.309999465942383,{"date":751,"close":752},"2024-06-07",29.149999618530273,{"date":754,"close":755},"2024-06-14",30.1299991607666,{"date":757,"close":758},"2024-06-21",32.4900016784668,{"date":760,"close":761},"2024-06-28",37.369998931884766,{"date":763,"close":764},"2024-07-05",37.47999954223633,{"date":766,"close":767},"2024-07-12",42.310001373291016,{"date":769,"close":770},"2024-07-19",43.04999923706055,{"date":772,"close":773},"2024-07-26",43.529998779296875,{"date":775,"close":776},"2024-08-02",34.810001373291016,{"date":778,"close":510},"2024-08-09",{"date":780,"close":761},"2024-08-16",{"date":782,"close":783},"2024-08-23",38.33000183105469,{"date":785,"close":786},"2024-08-30",41.810001373291016,{"date":788,"close":789},"2024-09-06",32.099998474121094,{"date":791,"close":792},"2024-09-13",37.40999984741211,{"date":794,"close":776},"2024-09-20",{"date":796,"close":797},"2024-09-27",37.31999969482422,{"date":799,"close":800},"2024-10-04",36.34000015258789,{"date":802,"close":803},"2024-10-11",38.560001373291016,{"date":805,"close":441},"2024-10-18",{"date":807,"close":477},"2024-10-25",{"date":809,"close":810},"2024-11-01",34,{"date":812,"close":813},"2024-11-08",26.489999771118164,{"date":815,"close":816},"2024-11-15",28.09000015258789,{"date":818,"close":819},"2024-11-22",38.630001068115234,{"date":821,"close":822},"2024-11-29",41.470001220703125,{"date":824,"close":825},"2024-12-06",48.43000030517578,{"date":827,"close":828},"2024-12-13",45.20000076293945,{"date":830,"close":831},"2024-12-20",38.310001373291016,{"date":833,"close":834},"2024-12-27",38.36000061035156,{"date":836,"close":819},"2025-01-03",{"date":838,"close":839},"2025-01-10",36,{"date":841,"close":842},"2025-01-17",41.599998474121094,{"date":844,"close":845},"2025-01-24",40.70000076293945,{"date":847,"close":848},"2025-01-31",38.41999816894531,{"date":850,"close":851},"2025-02-07",39.849998474121094,{"date":853,"close":854},"2025-02-14",34.7400016784668,{"date":856,"close":857},"2025-02-21",34.08000183105469,{"date":859,"close":860},"2025-02-28",30.280000686645508,{"date":862,"close":863},"2025-03-07",27.450000762939453,{"date":865,"close":866},"2025-03-14",26.649999618530273,{"date":868,"close":869},"2025-03-21",26.290000915527344,{"date":871,"close":872},"2025-03-28",26.030000686645508,{"date":874,"close":875},"2025-04-04",18.479999542236328,{"date":877,"close":878},"2025-04-11",18.920000076293945,{"date":880,"close":881},"2025-04-17",17.34000015258789,{"date":883,"close":884},"2025-04-25",19.43000030517578,{"date":886,"close":887},"2025-05-02",20.90999984741211,{"date":889,"close":890},"2025-05-09",21.760000228881836,{"date":892,"close":893},"2025-05-16",23.139999389648438,{"date":895,"close":896},"2025-05-23",20.729999542236328,{"date":898,"close":899},"2025-05-30",21.219999313354492,{"date":901,"close":902},"2025-06-06",22.969999313354492,{"date":904,"close":905},"2025-06-13",22.690000534057617,{"date":907,"close":908},"2025-06-20",24.1200008392334,{"date":910,"close":911},"2025-06-27",25.709999084472656,{"date":913,"close":914},"2025-07-03",27.799999237060547,{"date":916,"close":917},"2025-07-11",27.639999389648438,{"date":919,"close":920},"2025-07-18",28.649999618530273,{"date":922,"close":923},"2025-07-22",28.260000228881836,{"date":925,"close":926},"2025-07-23",28.520000457763672,{"date":928,"close":929},"2025-07-24",27.479999542236328,{"date":931,"close":932},"2025-07-25",27.290000915527344,{"date":934,"close":935},"2025-07-28",28.059999465942383,{"date":937,"close":938},"2025-07-29",27.40999984741211,{"date":940,"close":941},"2025-07-30",27.010000228881836,{"date":943,"close":944},"2025-07-31",25.469999313354492,{"date":946,"close":947},"2025-08-01",24.81999969482422,{"date":949,"close":950},"2025-08-04",26.1299991607666,{"date":952,"close":953},"2025-08-05",26.06999969482422,{"date":955,"close":956},"2025-08-06",26.200000762939453,{"date":958,"close":959},"2025-08-07",24.690000534057617,{"date":961,"close":962},"2025-08-08",25.829999923706055,{"date":964,"close":965},"2025-08-11",25.280000686645508,{"date":967,"close":968},"2025-08-12",27.299999237060547,{"date":970,"close":971},"2025-08-13",27.65999984741211,{"date":973,"close":974},"2025-08-14",27.059999465942383,{"date":976,"close":977},"2025-08-15",26.5,{"date":979,"close":689},"2025-08-18",{"date":981,"close":982},"2025-08-19",26.399999618530273,{"date":984,"close":985},"2025-08-20",26.280000686645508,{"date":987,"close":554},"2025-08-21",{"date":989,"close":990},"2025-08-22",28.84000015258789,{"date":992,"close":816},"2025-08-25",{"date":994,"close":752},"2025-08-26",{"date":996,"close":997},"2025-08-27",29.610000610351562,{"date":999,"close":1000},"2025-08-28",29.920000076293945,{"date":1002,"close":1003},"2025-08-29",28.770000457763672,{"date":1005,"close":923},"2025-09-02",{"date":1007,"close":1008},"2025-09-03",27.790000915527344,{"date":1010,"close":1011},"2025-09-04",27.950000762939453,{"date":1013,"close":1011},"2025-09-05",{"date":1015,"close":1016},"2025-09-08",28.559999465942383,{"date":1018,"close":1019},"2025-09-09",27.889999389648438,{"date":1021,"close":1022},"2025-09-10",28.600000381469727,{"date":1024,"close":1025},"2025-09-11",29.15999984741211,{"date":1027,"close":1028},"2025-09-12",28.43000030517578,{"date":1030,"close":635},"2025-09-15",{"date":1032,"close":1033},"2025-09-16",28.489999771118164,{"date":1035,"close":1036},"2025-09-17",28.100000381469727,{"date":1038,"close":647},"2025-09-18",{"date":1040,"close":1041},"2025-09-19",28.6200008392334,{"date":1043,"close":1044},"2025-09-22",30.690000534057617,{"date":1046,"close":602},"2025-09-23",{"date":1048,"close":755},"2025-09-24",{"date":1050,"close":1051},"2025-09-25",28.75,{"date":1053,"close":1054},"2025-09-26",28.469999313354492,{"date":1056,"close":1057},"2025-09-29",27.709999084472656,{"date":1059,"close":1060},"2025-09-30",27.959999084472656,{"date":1062,"close":1063},"2025-10-01",26.989999771118164,{"date":1065,"close":1066},"2025-10-02",27.389999389648438,{"date":1068,"close":1069},"2025-10-03",28.219999313354492,{"date":1071,"close":1072},"2025-10-06",28.040000915527344,{"date":1074,"close":1075},"2025-10-07",27.079999923706055,{"date":1077,"close":1078},"2025-10-08",27.93000030517578,{"date":1080,"close":1081},"2025-10-09",28.399999618530273,{"date":1083,"close":1084},"2025-10-10",25.65999984741211,{"date":1086,"close":1087},"2025-10-13",29.43000030517578,{"date":1089,"close":755},"2025-10-14",{"date":1091,"close":1092},"2025-10-15",31.239999771118164,{"date":1094,"close":626},"2025-10-16",{"date":1096,"close":1097},"2025-10-17",30.459999084472656,{"date":1099,"close":1100},"2025-10-20",31.950000762939453,{"date":1102,"close":1103},"2025-10-21",31.31999969482422,{"date":1105,"close":1106},"2025-10-22",28.579999923706055,{"date":1108,"close":1109},"2025-10-23",29.31999969482422,{"date":1111,"close":1112},"2025-10-24",30.25,{"date":1114,"close":1115},"2025-10-27",30.549999237060547,{"date":1117,"close":1118},"2025-10-28",29.739999771118164,{"date":1120,"close":1121},"2025-10-29",28.690000534057617,{"date":1123,"close":1036},"2025-10-30",{"date":1125,"close":935},"2025-10-31",{"date":1127,"close":1081},"2025-11-03",{"date":1129,"close":1130},"2025-11-04",26.299999237060547,{"date":1132,"close":1133},"2025-11-05",27.100000381469727,{"date":1135,"close":1136},"2025-11-06",19.649999618530273,{"date":1138,"close":1139},"2025-11-07",20.31999969482422,{"date":1141,"close":1142},"2025-11-10",19.920000076293945,{"date":1144,"close":1145},"2025-11-11",18.93000030517578,{"date":1147,"close":1148},"2025-11-12",19,{"date":1150,"close":1151},"2025-11-13",18.84000015258789,{"date":1153,"close":1154},"2025-11-14",18.459999084472656,{"date":1156,"close":1157},"2025-11-17",17.469999313354492,{"date":1159,"close":1160},"2025-11-18",17.799999237060547,{"date":1162,"close":1163},"2025-11-19",18.540000915527344,{"date":1165,"close":1166},"2025-11-20",18.170000076293945,{"date":1168,"close":1169},"2025-11-21",18.639999389648438,{"date":1171,"close":1172},"2025-11-24",19.739999771118164,{"date":1174,"close":1175},"2025-11-25",20.579999923706055,{"date":1177,"close":1178},"2025-11-26",20.260000228881836,{"date":1180,"close":1181},"2025-11-28",20.280000686645508,{"date":1183,"close":1184},"2025-12-01",20,{"date":1186,"close":1187},"2025-12-02",20.649999618530273,{"date":1189,"close":728},"2025-12-03",{"date":1191,"close":1192},"2025-12-04",21.479999542236328,{"date":1194,"close":1195},"2025-12-05",21.239999771118164,{"date":1197,"close":1198},"2025-12-08",21.65999984741211,{"date":1200,"close":1201},"2025-12-09",21.780000686645508,{"date":1203,"close":1204},"2025-12-10",22.219999313354492,{"date":1206,"close":1207},"2025-12-11",21.700000762939453,{"date":1209,"close":1210},"2025-12-12",20.350000381469727,{"date":1212,"close":1213},"2025-12-15",20.09000015258789,{"date":1215,"close":1216},"2025-12-16",20.170000076293945,{"date":1218,"close":1219},"2025-12-17",20.049999237060547,{"date":1221,"close":1222},"2025-12-18",20.100000381469727,{"date":1224,"close":1225},"2025-12-19",20.34000015258789,{"date":1227,"close":1228},"2025-12-22",20.309999465942383,{"date":1230,"close":1231},"2025-12-23",20.1299991607666,{"date":1233,"close":1234},"2025-12-24",20.209999084472656,{"date":1236,"close":1237},"2025-12-26",20.139999389648438,{"date":1239,"close":1240},"2025-12-29",20.110000610351562,{"date":1242,"close":1243},"2025-12-30",19.969999313354492,{"date":1245,"close":1246},"2025-12-31",19.809999465942383,{"date":1248,"close":1249},"2026-01-02",20.65999984741211,{"date":1251,"close":1252},"2026-01-05",21.350000381469727,{"date":1254,"close":1255},"2026-01-06",22.610000610351562,{"date":1257,"close":1258},"2026-01-07",21.979999542236328,{"date":1260,"close":1261},"2026-01-08",21.959999084472656,{"date":1263,"close":1264},"2026-01-09",22.079999923706055,{"date":1266,"close":1204},"2026-01-12",{"date":1268,"close":1269},"2026-01-13",22.15999984741211,{"date":1271,"close":246},"2026-01-14",{"date":1273,"close":1274},"2026-01-15",22.489999771118164,{"date":1276,"close":725},"2026-01-16",{"date":1278,"close":1279},"2026-01-20",21.670000076293945,{"date":1281,"close":902},"2026-01-21",{"date":1283,"close":1284},"2026-01-22",23.170000076293945,{"date":1286,"close":1287},"2026-01-23",22.030000686645508,{"date":1289,"close":1290},"2026-01-26",21.940000534057617,{"date":1292,"close":1293},"2026-01-27",22.25,{"date":1295,"close":1296},"2026-01-28",22.469999313354492,{"date":1298,"close":1299},"2026-01-29",22.5,{"date":1301,"close":1302},"2026-01-30",22.100000381469727,{"date":1304,"close":737},"2026-02-02",{"date":1306,"close":1307},"2026-02-03",22.270000457763672,{"date":1309,"close":1307},"2026-02-04",{"date":1311,"close":725},"2026-02-05",{"date":1313,"close":1314},"2026-02-06",21.360000610351562,{"date":1316,"close":662},"2026-02-09",{"date":1318,"close":1222},"2026-02-10",{"date":1320,"close":1321},"2026-02-11",20.959999084472656,{"date":1323,"close":1324},"2026-02-12",20.670000076293945,{"date":1326,"close":1327},"2026-02-13",22.649999618530273,{"date":1329,"close":1330},"2026-02-17",22.709999084472656,{"date":1332,"close":1333},"2026-02-18",22.350000381469727,{"date":1335,"close":1307},"2026-02-19",{"date":1337,"close":1338},"2026-02-20",22.3799991607666,{"date":1340,"close":1341},"2026-02-23",21.84000015258789,{"date":1343,"close":1344},"2026-02-24",22.049999237060547,{"date":1346,"close":1347},"2026-02-25",22.6299991607666,{"date":1349,"close":1290},"2026-02-26",{"date":1351,"close":1352},"2026-02-27",21.010000228881836,{"date":1354,"close":1355},"2026-03-02",21.579999923706055,{"date":1357,"close":1358},"2026-03-03",20.489999771118164,{"date":1360,"close":1361},"2026-03-04",20.420000076293945,{"date":1363,"close":1237},"2026-03-05",{"date":1365,"close":1366},"2026-03-06",19.860000610351562,{"date":1368,"close":1369},"2026-03-09",19.850000381469727,{"date":1371,"close":1372},"2026-03-10",20.1200008392334,{"date":1374,"close":1375},"2026-03-11",21.600000381469727,{"date":1377,"close":1378},"2026-03-12",21.200000762939453,{"date":1380,"close":1381},"2026-03-13",21.510000228881836,{"date":1383,"close":1384},"2026-03-16",21.43000030517578,{"date":1386,"close":899},"2026-03-17",{"date":1388,"close":1389},"2026-03-18",21.1299991607666,{"date":1391,"close":1392},"2026-03-19",21.6299991607666,{"date":1394,"close":1395},"2026-03-20",20.81999969482422,{"date":1397,"close":1398},"2026-03-23",21.860000610351562,{"date":1400,"close":1401},"2026-03-24",22.65999984741211,{"date":1403,"close":1404},"2026-03-25",23.309999465942383,{"date":1406,"close":1407},"2026-03-26",22.56999969482422,{"date":1409,"close":1344},"2026-03-27",{"date":1411,"close":1412},"2026-03-30",20.829999923706055,{"date":1414,"close":1269},"2026-03-31",{"date":1416,"close":1417},"2026-04-01",22.84000015258789,{"date":1419,"close":1330},"2026-04-02",{"date":1421,"close":1422},"2026-04-06",23.190000534057617,{"date":1424,"close":1425},"2026-04-07",23.06999969482422,{"date":1427,"close":1428},"2026-04-08",24.3799991607666,{"date":1430,"close":1431},"2026-04-09",25.270000457763672,{"date":1433,"close":1434},"2026-04-10",25.979999542236328,{"date":1436,"close":1066},"2026-04-13",{"date":202,"close":1438},30.3799991607666,{"date":1440,"close":1441},"2026-04-15",31.209999084472656,{"date":185,"close":1441},{"date":160,"close":1444},33.880001068115234,{"date":1446,"close":1447},"2026-04-20",39.900001525878906,{"date":1449,"close":1450},"2026-04-21",39.119998931884766,{"date":1452,"close":1453},"2026-04-22",40.68000030517578,{"date":1455,"close":1456},"2026-04-23",39.880001068115234,{"date":1458,"close":1459},"2026-04-24",44.45000076293945,{"date":148,"close":1461},42.34000015258789,{"date":152,"close":1463},39.56999969482422,{"date":1465,"close":1466},"2026-04-29",40.060001373291016,{"date":255,"close":1468},43.43000030517578,{"date":1470,"close":1471},"2026-05-01",43.08000183105469,{"date":1473,"close":1474},"2026-05-04",42.18000030517578,{"date":1476,"close":1477},"2026-05-05",43.75,{"date":1479,"close":1480},"2026-05-06",49.33000183105469,{"date":1482,"close":1483},"2026-05-07",37.439998626708984,{"date":1485,"close":1486},"2026-05-08",37.900001525878906,{"date":1488,"close":1489},"2026-05-11",38.619998931884766,{"date":1491,"close":1492},"2026-05-12",37.720001220703125,{"date":1494,"close":1495},"2026-05-13",41.59000015258789,{"date":1497,"close":1498},"2026-05-14",41.099998474121094,{"date":1500,"close":1501},"2026-05-15",38.869998931884766,{"date":137,"close":426},{"date":1504,"close":1489},"2026-05-19",{"date":1506,"close":1507},"2026-05-20",40.599998474121094,{"date":130,"close":1509},39.11000061035156,{"date":105,"close":1511},41.720001220703125,{"date":98,"close":1513},47.88999938964844,{"date":1515,"close":1516},"2026-05-27",48.86000061035156,{"date":1518,"close":1519},"2026-05-28",49.34000015258789,{"date":1521,"close":1522},"2026-05-29",45.349998474121094,{"date":91,"close":1524},43.880001068115234,{"date":1526,"close":1527},"2026-06-02",53.31999969482422,{"date":1529,"close":1530},"2026-06-03",52.720001220703125,{"date":1532,"close":1533},"2026-06-04",50.25,{"date":1535,"close":462},"2026-06-05",{"date":1537,"close":1538},"2026-06-08",44.20000076293945,{"date":1540,"close":1541},"2026-06-09",41.029998779296875,{"date":1543,"close":1544},"2026-06-10",38.61000061035156,{"date":1546,"close":1547},"2026-06-11",43.33000183105469,{"date":1549,"close":1550},"2026-06-12",45.209999084472656,{"date":1552,"close":1553},"2026-06-15",47.35499954223633,{"date":81,"close":1555},45.16999816894531,{"date":1557,"close":1558},"2026-06-17",43.150001525878906,{"date":1560,"close":1561},"2026-06-18",48.040000915527344,{"date":1563,"close":1564},"2026-06-22",49.36000061035156,{"date":1566,"close":1567},"2026-06-23",45.06999969482422,{"date":1569,"close":1570},"2026-06-24",41.97999954223633,{"date":1572,"close":1573},"2026-06-25",45.70000076293945,{"date":1575,"close":1576},"2026-06-26",43.9900016784668,{"date":1578,"close":1550},"2026-06-29",{"date":1580,"close":1581},"2026-06-30",47.33000183105469,{"date":1583,"close":1584},"2026-07-01",43.52000045776367,{"date":1586,"close":1587},"2026-07-02",37.11000061035156,{"date":1589,"close":1590},"2026-07-06",38.2400016784668,{"date":1592,"close":1593},"2026-07-07",34.77000045776367,{"date":1595,"close":761},"2026-07-08",{"date":1597,"close":1598},"2026-07-09",37.97999954223633,{"date":1600,"close":1601},"2026-07-10",37.560001373291016,{"date":72,"close":453},{"date":1604,"close":776},"2026-07-14",{"date":1606,"close":1607},"2026-07-15",35.349998474121094,{"date":58,"close":1609},30.709999084472656,{"date":1611,"close":1612},"2026-07-17",31.270000457763672,{"date":44,"close":1614},31.40999984741211,{"date":1616,"close":1617},"2026-07-21",34.9900016784668,{"date":1619,"close":1620},"2026-07-22",34.75,{"date":253,"close":1622},33.810001373291016,{"count":257,"fetchedAt":1624,"source":248},"2026-07-25T22:36:24.542Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1626},"\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>",1785018984433]