[{"data":1,"prerenderedAt":3797},["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,"$f7V1DyK8R22Vi7p8eBTyB-2PJvjXfUgCA9R-NjJc4gF4":23,"ticker-mcap-ICHR":205,"ticker-profile-ICHR":213,"ticker-earnings-ICHR":227,"ticker-congress-ICHR":231,"i-lucide:info":3795},{"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":201},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1652535","ICHOR HOLDINGS, LTD.","Technology","ICHR",[31,47,56,68,79,85,91,97,103,109,117,125,131,139,146,153,158,165,170,185,194],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-05T22:48:07.000Z","0001691537-26-000025-0",null,"BARROS PHILIP RYAN SR.","Chief Executive Officer","D",21.76,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691537\u002F000169153726000025\u002F0001691537-26-000025-index.htm",1403,178783,30529.280000000002,"M","2026-06-04","Option exercise (held) (10b5-1 plan)","planned",{"cik":26,"filedAt":32,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":49,"rawFilingUrl":39,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":46,"insiderHistory":55},"0001691537-26-000025-1",70.19,13705,165078,961953.95,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":57,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65,"intentLabel":66,"signalQuality":67},"2026-05-27T22:19:14.000Z","0001691537-26-000023-0",68.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691537\u002F000169153726000023\u002F0001691537-26-000023-index.htm",1078,177380,74338.87999999999,"F","2026-05-24","Tax withholding","non-discretionary",{"cik":26,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:49:59.000Z","0001416894-26-000003-0","WASSERMAN YUVAL","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652535\u002F000141689426000003\u002F0001416894-26-000003-index.htm",2349,24798,"A","2026-05-14","Stock award",{"cik":26,"filedAt":80,"filingId":81,"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":82,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:49:36.000Z","0001652535-26-000038-0","Titinger Jorge","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652535\u002F000165253526000038\u002F0001652535-26-000038-index.htm",16318,{"cik":26,"filedAt":86,"filingId":87,"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":88,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":89,"shares":74,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:49:11.000Z","0001344017-26-000002-0","MacKenzie Iain","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652535\u002F000134401726000002\u002F0001344017-26-000002-index.htm",132360,{"cik":26,"filedAt":92,"filingId":93,"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":94,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":95,"shares":74,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:48:55.000Z","0001183250-26-000002-0","KISPERT JOHN H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652535\u002F000118325026000002\u002F0001183250-26-000002-index.htm",42908,{"cik":26,"filedAt":98,"filingId":99,"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":100,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":101,"shares":74,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:48:41.000Z","0001652535-26-000037-0","Black Laura A.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1652535\u002F000165253526000037\u002F0001652535-26-000037-index.htm",40462,{"cik":26,"filedAt":104,"filingId":105,"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":106,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":107,"shares":74,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:48:25.000Z","0001701222-26-000002-0","Arienzo Wendy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1701222\u002F000170122226000002\u002F0001701222-26-000002-index.htm",25285,{"cik":26,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:48:02.000Z","0001958644-26-000021-0","RAGSDALE BRUCE","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958644\u002F000195864426000021\u002F0001958644-26-000021-index.htm",12079,106334,{"cik":26,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:47:45.000Z","0001723433-26-000017-0","Swyt Greg","Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723433\u002F000172343326000017\u002F0001723433-26-000017-index.htm",7684,81136,{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":76,"transactionDate":77,"intentLabel":78,"signalQuality":67},"2026-05-18T12:47:27.000Z","0001691537-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691537\u002F000169153726000019\u002F0001691537-26-000019-index.htm",28856,179339,{"cik":26,"filedAt":132,"filingId":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":67},"2026-05-15T23:36:35.000Z","0001723433-26-000015-0",74.51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723433\u002F000172343326000015\u002F0001723433-26-000015-index.htm",3414,74184,254377.14,{"cik":26,"filedAt":132,"filingId":140,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":64,"transactionDate":145,"intentLabel":66,"signalQuality":67},"0001723433-26-000015-1",73.27,732,73452,53633.64,"2026-05-15",{"cik":26,"filedAt":147,"filingId":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":67},"2026-05-15T23:35:48.000Z","0001691537-26-000017-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1691537\u002F000169153726000017\u002F0001691537-26-000017-index.htm",2843,151093,211831.93000000002,{"cik":26,"filedAt":147,"filingId":154,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":64,"transactionDate":145,"intentLabel":66,"signalQuality":67},"0001691537-26-000017-1",610,150483,44694.7,{"cik":26,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":64,"transactionDate":77,"intentLabel":66,"signalQuality":67},"2026-05-15T23:34:26.000Z","0001958644-26-000019-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1958644\u002F000195864426000019\u002F0001958644-26-000019-index.htm",1958,94794,145890.58000000002,{"cik":26,"filedAt":159,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":161,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":64,"transactionDate":145,"intentLabel":66,"signalQuality":67},"0001958644-26-000019-1",539,94255,39492.53,{"cik":26,"filedAt":171,"filingId":172,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":53,"transactionDate":179,"intentLabel":180,"signalQuality":181,"insiderHistory":182},"2026-05-13T21:48:44.000Z","0001668199-26-000007-0","Haugen Marc",75.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1668199\u002F000166819926000007\u002F0001668199-26-000007-index.htm",5337,10825,403637.31,"2026-05-13","Open-market sale","discretionary-sell",{"daysSinceLastFiling":183,"isFirstFiling":6,"priorFilingDate":184},4,"2026-05-08T22:05:51.000Z",{"cik":26,"filedAt":184,"filingId":186,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":53,"transactionDate":192,"intentLabel":180,"signalQuality":181,"insiderHistory":193},"0001668199-26-000004-0",71.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1668199\u002F000166819926000004\u002F0001668199-26-000004-index.htm",6000,20085,431759.99999999994,"2026-05-08",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":184,"filingId":195,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":196,"rawFilingUrl":188,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":53,"transactionDate":192,"intentLabel":180,"signalQuality":181,"insiderHistory":200},"0001668199-26-000004-1",72.35,3923,16162,283829.05,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"count":202,"fetchedAt":203,"source":204},21,"2026-06-06T03:02:09.934Z","sqlite",{"data":206,"meta":211},{"value":207,"quality":208,"closeDate":209,"ageDays":210},2185793601.2183685,"fresh","2026-06-05",1,{"count":210,"fetchedAt":212,"source":204},"2026-06-06T03:02:09.936Z",{"data":214,"meta":226},{"ticker":29,"ceo":215,"industry":216,"fullTimeEmployees":217,"ipoDate":218,"country":219,"state":220,"city":221,"website":222,"exchangeShort":34,"marketCap":34,"beta":223,"range52w":224,"fetchedAt":225},"Philip Barros","Semiconductors",1820,"2016-12-09","US","CA","Fremont","https:\u002F\u002Fwww.ichorsystems.com",1.879,"13.12-78","2026-05-23T11:26:35.270Z",{"count":210,"fetchedAt":212,"source":204},{"data":228,"meta":230},{"ticker":29,"points":229},[],{"count":210,"fetchedAt":212,"source":204},{"data":232,"meta":3793},{"congressTrades":233,"insiderTrades":234,"priceHistory":256,"ticker":29},[],[235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253,254,255],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":49,"rawFilingUrl":39,"shares":50,"sharesOwnedAfter":51,"totalValue":52,"transactionCode":53,"transactionDate":44},{"cik":26,"filedAt":57,"filingId":58,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":59,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":64,"transactionDate":65},{"cik":26,"filedAt":69,"filingId":70,"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":71,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":80,"filingId":81,"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":82,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":83,"shares":74,"sharesOwnedAfter":84,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":86,"filingId":87,"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":88,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":89,"shares":74,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":92,"filingId":93,"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":94,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":95,"shares":74,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":98,"filingId":99,"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":100,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":101,"shares":74,"sharesOwnedAfter":102,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":104,"filingId":105,"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":106,"ownerTitle":72,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":107,"shares":74,"sharesOwnedAfter":108,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":110,"filingId":111,"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":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":118,"filingId":119,"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":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":4,"transactionCode":76,"transactionDate":77},{"cik":26,"filedAt":132,"filingId":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":135,"shares":136,"sharesOwnedAfter":137,"totalValue":138,"transactionCode":64,"transactionDate":77},{"cik":26,"filedAt":132,"filingId":140,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":120,"ownerTitle":121,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":135,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":64,"transactionDate":145},{"cik":26,"filedAt":147,"filingId":148,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":149,"shares":150,"sharesOwnedAfter":151,"totalValue":152,"transactionCode":64,"transactionDate":77},{"cik":26,"filedAt":147,"filingId":154,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":149,"shares":155,"sharesOwnedAfter":156,"totalValue":157,"transactionCode":64,"transactionDate":145},{"cik":26,"filedAt":159,"filingId":160,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":134,"rawFilingUrl":161,"shares":162,"sharesOwnedAfter":163,"totalValue":164,"transactionCode":64,"transactionDate":77},{"cik":26,"filedAt":159,"filingId":166,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":112,"ownerTitle":113,"ownershipType":37,"pricePerShare":141,"rawFilingUrl":161,"shares":167,"sharesOwnedAfter":168,"totalValue":169,"transactionCode":64,"transactionDate":145},{"cik":26,"filedAt":171,"filingId":172,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":174,"rawFilingUrl":175,"shares":176,"sharesOwnedAfter":177,"totalValue":178,"transactionCode":53,"transactionDate":179},{"cik":26,"filedAt":184,"filingId":186,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":187,"rawFilingUrl":188,"shares":189,"sharesOwnedAfter":190,"totalValue":191,"transactionCode":53,"transactionDate":192},{"cik":26,"filedAt":184,"filingId":195,"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":173,"ownerTitle":72,"ownershipType":37,"pricePerShare":196,"rawFilingUrl":188,"shares":197,"sharesOwnedAfter":198,"totalValue":199,"transactionCode":53,"transactionDate":192},[257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,465,468,471,474,477,480,482,485,488,491,494,497,500,503,506,509,512,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,567,570,572,574,577,580,583,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,700,703,706,709,712,715,717,720,723,726,729,732,735,738,741,743,746,749,751,754,757,760,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1075,1078,1081,1084,1087,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1178,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1321,1323,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1386,1389,1392,1394,1397,1400,1403,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1471,1474,1477,1480,1483,1486,1489,1492,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1553,1555,1558,1561,1564,1567,1570,1572,1575,1578,1581,1584,1587,1590,1592,1595,1598,1601,1604,1607,1609,1612,1614,1617,1620,1623,1626,1629,1632,1635,1637,1640,1643,1646,1649,1651,1653,1656,1658,1660,1663,1665,1667,1670,1673,1676,1678,1681,1684,1686,1689,1691,1694,1696,1699,1702,1704,1706,1709,1711,1714,1717,1719,1722,1725,1728,1731,1734,1737,1740,1743,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1780,1783,1785,1788,1791,1794,1797,1800,1802,1805,1808,1811,1814,1817,1820,1822,1825,1828,1831,1834,1836,1839,1841,1844,1847,1850,1852,1855,1857,1860,1863,1866,1869,1872,1875,1878,1881,1884,1887,1890,1893,1896,1899,1902,1905,1908,1911,1913,1916,1918,1921,1924,1926,1929,1931,1934,1937,1940,1943,1946,1948,1951,1954,1957,1959,1962,1964,1966,1968,1970,1972,1974,1976,1979,1982,1985,1988,1991,1993,1996,1999,2002,2005,2007,2010,2013,2016,2019,2022,2025,2028,2030,2032,2035,2038,2040,2043,2046,2048,2051,2054,2056,2059,2061,2063,2066,2069,2072,2075,2078,2080,2083,2086,2089,2092,2095,2098,2101,2104,2106,2109,2111,2114,2117,2120,2123,2125,2127,2130,2132,2134,2137,2140,2143,2145,2148,2151,2154,2156,2159,2162,2165,2168,2171,2173,2176,2179,2182,2185,2188,2191,2193,2196,2198,2201,2204,2207,2210,2213,2216,2219,2222,2225,2228,2231,2234,2237,2240,2243,2246,2249,2252,2255,2258,2260,2263,2265,2268,2271,2274,2277,2280,2283,2286,2289,2292,2295,2298,2301,2304,2307,2309,2312,2315,2317,2320,2323,2325,2328,2330,2332,2335,2338,2341,2344,2347,2349,2352,2355,2358,2360,2363,2365,2368,2370,2373,2375,2378,2380,2383,2386,2389,2391,2393,2396,2398,2401,2404,2407,2409,2411,2414,2417,2419,2422,2425,2428,2431,2433,2436,2439,2442,2445,2448,2451,2453,2456,2458,2461,2464,2467,2470,2473,2476,2479,2481,2483,2486,2489,2492,2495,2498,2501,2503,2505,2508,2511,2513,2516,2518,2521,2524,2527,2529,2531,2533,2536,2539,2542,2544,2547,2550,2552,2554,2557,2559,2562,2565,2567,2570,2572,2574,2576,2579,2582,2584,2587,2589,2592,2595,2598,2600,2602,2605,2608,2611,2613,2616,2619,2621,2623,2626,2629,2632,2634,2636,2639,2641,2643,2645,2648,2650,2653,2656,2659,2662,2665,2668,2670,2673,2676,2679,2681,2683,2686,2688,2691,2694,2696,2698,2701,2704,2707,2710,2712,2715,2718,2720,2723,2726,2728,2731,2734,2737,2740,2743,2745,2748,2751,2753,2755,2757,2759,2762,2764,2767,2769,2772,2775,2778,2780,2782,2785,2787,2789,2792,2795,2798,2801,2803,2805,2807,2809,2812,2814,2817,2819,2822,2825,2828,2830,2833,2836,2839,2842,2845,2848,2851,2854,2856,2858,2861,2863,2866,2869,2872,2875,2878,2881,2884,2886,2888,2891,2894,2897,2899,2902,2905,2908,2911,2914,2916,2919,2921,2924,2926,2929,2931,2934,2937,2940,2943,2946,2949,2951,2954,2957,2960,2963,2966,2969,2972,2975,2978,2981,2984,2987,2990,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3062,3065,3067,3070,3073,3076,3079,3082,3085,3088,3091,3094,3097,3100,3103,3105,3108,3110,3112,3115,3118,3121,3124,3127,3130,3132,3135,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3167,3170,3173,3176,3179,3182,3184,3187,3190,3193,3196,3199,3202,3205,3208,3211,3214,3217,3220,3223,3226,3229,3232,3234,3237,3239,3242,3245,3248,3251,3254,3256,3259,3262,3265,3267,3269,3272,3275,3277,3280,3282,3285,3287,3290,3293,3296,3299,3302,3305,3308,3310,3313,3316,3319,3322,3325,3328,3331,3334,3337,3340,3342,3345,3348,3351,3353,3356,3359,3362,3365,3368,3370,3373,3376,3379,3382,3385,3388,3391,3394,3397,3400,3403,3406,3409,3412,3415,3418,3421,3424,3426,3429,3432,3435,3438,3440,3443,3446,3449,3452,3455,3458,3461,3464,3466,3469,3471,3474,3477,3480,3483,3486,3488,3491,3493,3496,3499,3501,3504,3507,3509,3511,3514,3517,3519,3522,3525,3527,3530,3532,3534,3537,3540,3543,3546,3548,3551,3553,3556,3559,3562,3565,3568,3571,3574,3577,3579,3582,3585,3588,3591,3594,3597,3600,3603,3606,3608,3611,3614,3617,3620,3623,3626,3629,3632,3635,3638,3641,3644,3647,3650,3652,3655,3658,3661,3664,3667,3670,3673,3676,3679,3682,3685,3688,3691,3694,3697,3700,3703,3706,3709,3712,3715,3718,3721,3724,3727,3730,3733,3736,3739,3741,3744,3747,3749,3751,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3791],{"date":258,"close":259},"2021-06-07",55.029998779296875,{"date":261,"close":262},"2021-06-08",54.619998931884766,{"date":264,"close":265},"2021-06-09",53.959999084472656,{"date":267,"close":268},"2021-06-10",54.720001220703125,{"date":270,"close":271},"2021-06-11",55.15999984741211,{"date":273,"close":274},"2021-06-14",55.81999969482422,{"date":276,"close":277},"2021-06-15",54.650001525878906,{"date":279,"close":280},"2021-06-16",54.45000076293945,{"date":282,"close":283},"2021-06-17",52.86000061035156,{"date":285,"close":286},"2021-06-18",48.54999923706055,{"date":288,"close":289},"2021-06-21",48.81999969482422,{"date":291,"close":292},"2021-06-22",49.869998931884766,{"date":294,"close":295},"2021-06-23",50.150001525878906,{"date":297,"close":298},"2021-06-24",52.970001220703125,{"date":300,"close":301},"2021-06-25",52.599998474121094,{"date":303,"close":304},"2021-06-28",54.06999969482422,{"date":306,"close":307},"2021-06-29",53.709999084472656,{"date":309,"close":310},"2021-06-30",53.79999923706055,{"date":312,"close":313},"2021-07-01",53.150001525878906,{"date":315,"close":316},"2021-07-02",51.41999816894531,{"date":318,"close":319},"2021-07-06",51.189998626708984,{"date":321,"close":322},"2021-07-07",51.869998931884766,{"date":324,"close":325},"2021-07-08",48.63999938964844,{"date":327,"close":328},"2021-07-09",49.9900016784668,{"date":330,"close":331},"2021-07-12",51.93000030517578,{"date":333,"close":334},"2021-07-13",50.41999816894531,{"date":336,"close":337},"2021-07-14",50.31999969482422,{"date":339,"close":340},"2021-07-15",48.11000061035156,{"date":342,"close":343},"2021-07-16",45.16999816894531,{"date":345,"close":346},"2021-07-19",45.72999954223633,{"date":348,"close":349},"2021-07-20",47.040000915527344,{"date":351,"close":352},"2021-07-21",49.61000061035156,{"date":354,"close":355},"2021-07-22",48.36000061035156,{"date":357,"close":358},"2021-07-23",48.4900016784668,{"date":360,"close":361},"2021-07-26",48.0099983215332,{"date":363,"close":364},"2021-07-27",46.459999084472656,{"date":366,"close":367},"2021-07-28",48.650001525878906,{"date":369,"close":370},"2021-07-29",49.279998779296875,{"date":372,"close":373},"2021-07-30",51.56999969482422,{"date":375,"close":376},"2021-08-02",50.22999954223633,{"date":378,"close":379},"2021-08-03",47.56999969482422,{"date":381,"close":382},"2021-08-04",45.97999954223633,{"date":384,"close":346},"2021-08-05",{"date":386,"close":387},"2021-08-06",46.130001068115234,{"date":389,"close":390},"2021-08-09",47.029998779296875,{"date":392,"close":393},"2021-08-10",46.119998931884766,{"date":395,"close":396},"2021-08-11",45.040000915527344,{"date":398,"close":399},"2021-08-12",41.970001220703125,{"date":401,"close":402},"2021-08-13",41.33000183105469,{"date":404,"close":405},"2021-08-16",41.150001525878906,{"date":407,"close":408},"2021-08-17",40.099998474121094,{"date":410,"close":411},"2021-08-18",39.459999084472656,{"date":413,"close":414},"2021-08-19",39.22999954223633,{"date":416,"close":417},"2021-08-20",39.2400016784668,{"date":419,"close":420},"2021-08-23",40.959999084472656,{"date":422,"close":423},"2021-08-24",41.47999954223633,{"date":425,"close":426},"2021-08-25",41.5,{"date":428,"close":429},"2021-08-26",41.310001373291016,{"date":431,"close":432},"2021-08-27",43.79999923706055,{"date":434,"close":435},"2021-08-30",44.5099983215332,{"date":437,"close":438},"2021-08-31",44.310001373291016,{"date":440,"close":441},"2021-09-01",45.91999816894531,{"date":443,"close":444},"2021-09-02",46.369998931884766,{"date":446,"close":447},"2021-09-03",46.63999938964844,{"date":449,"close":450},"2021-09-07",46.209999084472656,{"date":452,"close":453},"2021-09-08",44.15999984741211,{"date":455,"close":456},"2021-09-09",44.7400016784668,{"date":458,"close":459},"2021-09-10",43.91999816894531,{"date":461,"close":462},"2021-09-13",45.34000015258789,{"date":464,"close":438},"2021-09-14",{"date":466,"close":467},"2021-09-15",45,{"date":469,"close":470},"2021-09-16",45.18000030517578,{"date":472,"close":473},"2021-09-17",44.04999923706055,{"date":475,"close":476},"2021-09-20",43.27000045776367,{"date":478,"close":479},"2021-09-21",43.310001373291016,{"date":481,"close":435},"2021-09-22",{"date":483,"close":484},"2021-09-23",45.31999969482422,{"date":486,"close":487},"2021-09-24",44.43000030517578,{"date":489,"close":490},"2021-09-27",44.529998779296875,{"date":492,"close":493},"2021-09-28",42.540000915527344,{"date":495,"close":496},"2021-09-29",40.95000076293945,{"date":498,"close":499},"2021-09-30",41.09000015258789,{"date":501,"close":502},"2021-10-01",40.939998626708984,{"date":504,"close":505},"2021-10-04",40.09000015258789,{"date":507,"close":508},"2021-10-05",40.22999954223633,{"date":510,"close":511},"2021-10-06",39.529998779296875,{"date":513,"close":505},"2021-10-07",{"date":515,"close":516},"2021-10-08",40.040000915527344,{"date":518,"close":519},"2021-10-11",40,{"date":521,"close":522},"2021-10-12",39.41999816894531,{"date":524,"close":525},"2021-10-13",39.380001068115234,{"date":527,"close":528},"2021-10-14",40.59000015258789,{"date":530,"close":531},"2021-10-15",40.880001068115234,{"date":533,"close":534},"2021-10-18",39.79999923706055,{"date":536,"close":537},"2021-10-19",40.540000915527344,{"date":539,"close":540},"2021-10-20",39.61000061035156,{"date":542,"close":543},"2021-10-21",39.59000015258789,{"date":545,"close":546},"2021-10-22",38.25,{"date":548,"close":549},"2021-10-25",38.2400016784668,{"date":551,"close":552},"2021-10-26",38.06999969482422,{"date":554,"close":549},"2021-10-27",{"date":556,"close":557},"2021-10-28",43.83000183105469,{"date":559,"close":560},"2021-10-29",43.720001220703125,{"date":562,"close":563},"2021-11-01",46.09000015258789,{"date":565,"close":566},"2021-11-02",45.349998474121094,{"date":568,"close":569},"2021-11-03",46.040000915527344,{"date":571,"close":563},"2021-11-04",{"date":573,"close":349},"2021-11-05",{"date":575,"close":576},"2021-11-08",47.91999816894531,{"date":578,"close":579},"2021-11-09",48.459999084472656,{"date":581,"close":582},"2021-11-10",46.75,{"date":584,"close":349},"2021-11-11",{"date":586,"close":587},"2021-11-12",48.52000045776367,{"date":589,"close":590},"2021-11-15",48.560001373291016,{"date":592,"close":593},"2021-11-16",49.40999984741211,{"date":595,"close":596},"2021-11-17",48.86000061035156,{"date":598,"close":599},"2021-11-18",48.869998931884766,{"date":601,"close":602},"2021-11-19",49.20000076293945,{"date":604,"close":605},"2021-11-22",49.630001068115234,{"date":607,"close":608},"2021-11-23",49.90999984741211,{"date":610,"close":611},"2021-11-24",49.65999984741211,{"date":613,"close":614},"2021-11-26",47.439998626708984,{"date":616,"close":617},"2021-11-29",48.529998779296875,{"date":619,"close":620},"2021-11-30",47.88999938964844,{"date":622,"close":623},"2021-12-01",47.90999984741211,{"date":625,"close":626},"2021-12-02",46.189998626708984,{"date":628,"close":629},"2021-12-03",43.58000183105469,{"date":631,"close":632},"2021-12-06",43.790000915527344,{"date":634,"close":582},"2021-12-07",{"date":636,"close":637},"2021-12-08",47.79999923706055,{"date":639,"close":640},"2021-12-09",44.939998626708984,{"date":642,"close":643},"2021-12-10",44.70000076293945,{"date":645,"close":646},"2021-12-13",42.27000045776367,{"date":648,"close":649},"2021-12-14",42.810001373291016,{"date":651,"close":652},"2021-12-15",44.91999816894531,{"date":654,"close":655},"2021-12-16",42.189998626708984,{"date":657,"close":658},"2021-12-17",42.90999984741211,{"date":660,"close":661},"2021-12-20",41.099998474121094,{"date":663,"close":664},"2021-12-21",43.29999923706055,{"date":666,"close":667},"2021-12-22",44.290000915527344,{"date":669,"close":670},"2021-12-23",45.45000076293945,{"date":672,"close":673},"2021-12-27",47.2400016784668,{"date":675,"close":676},"2021-12-28",45.7599983215332,{"date":678,"close":679},"2021-12-29",46.18000030517578,{"date":681,"close":682},"2021-12-30",45.86000061035156,{"date":684,"close":685},"2021-12-31",46.029998779296875,{"date":687,"close":688},"2022-01-03",47.630001068115234,{"date":690,"close":691},"2022-01-04",47.20000076293945,{"date":693,"close":694},"2022-01-05",44.36000061035156,{"date":696,"close":697},"2022-01-06",46.04999923706055,{"date":699,"close":473},"2022-01-07",{"date":701,"close":702},"2022-01-10",43.13999938964844,{"date":704,"close":705},"2022-01-11",44.38999938964844,{"date":707,"close":708},"2022-01-12",45.7400016784668,{"date":710,"close":711},"2022-01-13",46.25,{"date":713,"close":714},"2022-01-14",48.79999923706055,{"date":716,"close":694},"2022-01-18",{"date":718,"close":719},"2022-01-19",42.41999816894531,{"date":721,"close":722},"2022-01-20",42.099998474121094,{"date":724,"close":725},"2022-01-21",41.18000030517578,{"date":727,"close":728},"2022-01-24",41.959999084472656,{"date":730,"close":731},"2022-01-25",40.720001220703125,{"date":733,"close":734},"2022-01-26",41.709999084472656,{"date":736,"close":737},"2022-01-27",37.47999954223633,{"date":739,"close":740},"2022-01-28",38.150001525878906,{"date":742,"close":719},"2022-01-31",{"date":744,"close":745},"2022-02-01",42.45000076293945,{"date":747,"close":748},"2022-02-02",42.70000076293945,{"date":750,"close":496},"2022-02-03",{"date":752,"close":753},"2022-02-04",41.36000061035156,{"date":755,"close":756},"2022-02-07",40.810001373291016,{"date":758,"close":759},"2022-02-08",42.2400016784668,{"date":761,"close":725},"2022-02-09",{"date":763,"close":764},"2022-02-10",40.209999084472656,{"date":766,"close":767},"2022-02-11",38.4900016784668,{"date":769,"close":770},"2022-02-14",38.599998474121094,{"date":772,"close":773},"2022-02-15",40.15999984741211,{"date":775,"close":776},"2022-02-16",39.88999938964844,{"date":778,"close":779},"2022-02-17",39.209999084472656,{"date":781,"close":782},"2022-02-18",38.209999084472656,{"date":784,"close":785},"2022-02-22",35.79999923706055,{"date":787,"close":788},"2022-02-23",33.31999969482422,{"date":790,"close":791},"2022-02-24",35.209999084472656,{"date":793,"close":794},"2022-02-25",35.95000076293945,{"date":796,"close":797},"2022-02-28",35.22999954223633,{"date":799,"close":800},"2022-03-01",33.29999923706055,{"date":802,"close":803},"2022-03-02",34.560001373291016,{"date":805,"close":806},"2022-03-03",32.79999923706055,{"date":808,"close":809},"2022-03-04",32.16999816894531,{"date":811,"close":812},"2022-03-07",31.899999618530273,{"date":814,"close":815},"2022-03-08",32.93000030517578,{"date":817,"close":818},"2022-03-09",34.31999969482422,{"date":820,"close":821},"2022-03-10",34.33000183105469,{"date":823,"close":824},"2022-03-11",33.349998474121094,{"date":826,"close":827},"2022-03-14",32.790000915527344,{"date":829,"close":830},"2022-03-15",33.720001220703125,{"date":832,"close":833},"2022-03-16",35.84000015258789,{"date":835,"close":836},"2022-03-17",38.060001373291016,{"date":838,"close":839},"2022-03-18",36.9900016784668,{"date":841,"close":842},"2022-03-21",35.939998626708984,{"date":844,"close":845},"2022-03-22",36.08000183105469,{"date":847,"close":848},"2022-03-23",34.61000061035156,{"date":850,"close":851},"2022-03-24",36.61000061035156,{"date":853,"close":854},"2022-03-25",36.06999969482422,{"date":856,"close":857},"2022-03-28",35.810001373291016,{"date":859,"close":860},"2022-03-29",37.84000015258789,{"date":862,"close":863},"2022-03-30",36.58000183105469,{"date":865,"close":866},"2022-03-31",35.619998931884766,{"date":868,"close":869},"2022-04-01",34.029998779296875,{"date":871,"close":872},"2022-04-04",35.04999923706055,{"date":874,"close":875},"2022-04-05",32.04999923706055,{"date":877,"close":878},"2022-04-06",30.389999389648438,{"date":880,"close":881},"2022-04-07",31.299999237060547,{"date":883,"close":884},"2022-04-08",30.459999084472656,{"date":886,"close":887},"2022-04-11",29.559999465942383,{"date":889,"close":890},"2022-04-12",29.809999465942383,{"date":892,"close":893},"2022-04-13",30.510000228881836,{"date":895,"close":896},"2022-04-14",29.209999084472656,{"date":898,"close":899},"2022-04-18",29.459999084472656,{"date":901,"close":902},"2022-04-19",30.1200008392334,{"date":904,"close":905},"2022-04-20",30.149999618530273,{"date":907,"close":908},"2022-04-21",29.100000381469727,{"date":910,"close":911},"2022-04-22",28.440000534057617,{"date":913,"close":914},"2022-04-25",29.34000015258789,{"date":916,"close":917},"2022-04-26",28.34000015258789,{"date":919,"close":920},"2022-04-27",28.469999313354492,{"date":922,"close":923},"2022-04-28",29.670000076293945,{"date":925,"close":926},"2022-04-29",29.110000610351562,{"date":928,"close":929},"2022-05-02",29.510000228881836,{"date":931,"close":932},"2022-05-03",30.5,{"date":934,"close":935},"2022-05-04",32.4900016784668,{"date":937,"close":938},"2022-05-05",31.229999542236328,{"date":940,"close":941},"2022-05-06",32.20000076293945,{"date":943,"close":944},"2022-05-09",29.760000228881836,{"date":946,"close":947},"2022-05-10",29.15999984741211,{"date":949,"close":950},"2022-05-11",25.15999984741211,{"date":952,"close":953},"2022-05-12",26.09000015258789,{"date":955,"close":956},"2022-05-13",28.260000228881836,{"date":958,"close":959},"2022-05-16",28.25,{"date":961,"close":962},"2022-05-17",29.709999084472656,{"date":964,"close":965},"2022-05-18",28.690000534057617,{"date":967,"close":968},"2022-05-19",28.559999465942383,{"date":970,"close":971},"2022-05-20",27.639999389648438,{"date":973,"close":974},"2022-05-23",28.15999984741211,{"date":976,"close":977},"2022-05-24",26.6200008392334,{"date":979,"close":980},"2022-05-25",27.100000381469727,{"date":982,"close":983},"2022-05-26",29.3799991607666,{"date":985,"close":986},"2022-05-27",31,{"date":988,"close":989},"2022-05-31",30.239999771118164,{"date":991,"close":992},"2022-06-01",29.520000457763672,{"date":994,"close":995},"2022-06-02",30.40999984741211,{"date":997,"close":998},"2022-06-03",29.90999984741211,{"date":1000,"close":1001},"2022-06-06",29.799999237060547,{"date":1003,"close":1004},"2022-06-07",30.010000228881836,{"date":1006,"close":1007},"2022-06-08",29.530000686645508,{"date":1009,"close":1010},"2022-06-09",28.899999618530273,{"date":1012,"close":1013},"2022-06-10",28.549999237060547,{"date":1015,"close":1016},"2022-06-13",26.270000457763672,{"date":1018,"close":1019},"2022-06-14",26.520000457763672,{"date":1021,"close":1022},"2022-06-15",27.299999237060547,{"date":1024,"close":1025},"2022-06-16",25.489999771118164,{"date":1027,"close":1028},"2022-06-17",25.940000534057617,{"date":1030,"close":1031},"2022-06-21",26.719999313354492,{"date":1033,"close":1034},"2022-06-22",26.549999237060547,{"date":1036,"close":1037},"2022-06-23",26.959999084472656,{"date":1039,"close":1040},"2022-06-24",27.489999771118164,{"date":1042,"close":1043},"2022-06-27",27.56999969482422,{"date":1045,"close":1046},"2022-06-28",26.34000015258789,{"date":1048,"close":1049},"2022-06-29",26.040000915527344,{"date":1051,"close":1052},"2022-06-30",25.979999542236328,{"date":1054,"close":1055},"2022-07-01",22.25,{"date":1057,"close":1058},"2022-07-05",22.139999389648438,{"date":1060,"close":1061},"2022-07-06",22.809999465942383,{"date":1063,"close":950},"2022-07-07",{"date":1065,"close":1066},"2022-07-08",25.649999618530273,{"date":1068,"close":1069},"2022-07-11",25.260000228881836,{"date":1071,"close":1072},"2022-07-12",26.18000030517578,{"date":1074,"close":1034},"2022-07-13",{"date":1076,"close":1077},"2022-07-14",27.510000228881836,{"date":1079,"close":1080},"2022-07-15",28.020000457763672,{"date":1082,"close":1083},"2022-07-18",27.170000076293945,{"date":1085,"close":1086},"2022-07-19",28.68000030517578,{"date":1088,"close":1089},"2022-07-20",30.399999618530273,{"date":1091,"close":986},"2022-07-21",{"date":1093,"close":1094},"2022-07-22",29.93000030517578,{"date":1096,"close":1097},"2022-07-25",29.389999389648438,{"date":1099,"close":1100},"2022-07-26",28.860000610351562,{"date":1102,"close":1103},"2022-07-27",30.31999969482422,{"date":1105,"close":1106},"2022-07-28",31.290000915527344,{"date":1108,"close":1109},"2022-07-29",31.260000228881836,{"date":1111,"close":1112},"2022-08-01",30.559999465942383,{"date":1114,"close":1115},"2022-08-02",30.6200008392334,{"date":1117,"close":1118},"2022-08-03",32.349998474121094,{"date":1120,"close":1121},"2022-08-04",33.5,{"date":1123,"close":1124},"2022-08-05",33.060001373291016,{"date":1126,"close":1127},"2022-08-08",32.54999923706055,{"date":1129,"close":1130},"2022-08-09",29.690000534057617,{"date":1132,"close":1133},"2022-08-10",33.65999984741211,{"date":1135,"close":1136},"2022-08-11",33.880001068115234,{"date":1138,"close":1139},"2022-08-12",36.45000076293945,{"date":1141,"close":1142},"2022-08-15",36.279998779296875,{"date":1144,"close":1145},"2022-08-16",36.72999954223633,{"date":1147,"close":1148},"2022-08-17",35.470001220703125,{"date":1150,"close":1151},"2022-08-18",36.09000015258789,{"date":1153,"close":1154},"2022-08-19",34.810001373291016,{"date":1156,"close":1157},"2022-08-22",33.06999969482422,{"date":1159,"close":1160},"2022-08-23",33.689998626708984,{"date":1162,"close":1163},"2022-08-24",33.939998626708984,{"date":1165,"close":1166},"2022-08-25",35.880001068115234,{"date":1168,"close":800},"2022-08-26",{"date":1170,"close":1171},"2022-08-29",32.11000061035156,{"date":1173,"close":1174},"2022-08-30",31.239999771118164,{"date":1176,"close":1177},"2022-08-31",30.719999313354492,{"date":1179,"close":1010},"2022-09-01",{"date":1181,"close":1182},"2022-09-02",28.670000076293945,{"date":1184,"close":1185},"2022-09-06",28.18000030517578,{"date":1187,"close":1188},"2022-09-07",28.110000610351562,{"date":1190,"close":1191},"2022-09-08",28.8700008392334,{"date":1193,"close":1130},"2022-09-09",{"date":1195,"close":1196},"2022-09-12",29.889999389648438,{"date":1198,"close":1199},"2022-09-13",28.190000534057617,{"date":1201,"close":1202},"2022-09-14",28.360000610351562,{"date":1204,"close":1205},"2022-09-15",27.6299991607666,{"date":1207,"close":1208},"2022-09-16",27.860000610351562,{"date":1210,"close":1211},"2022-09-19",27.350000381469727,{"date":1213,"close":1214},"2022-09-20",27.190000534057617,{"date":1216,"close":1217},"2022-09-21",27.010000228881836,{"date":1219,"close":1220},"2022-09-22",26.31999969482422,{"date":1222,"close":1223},"2022-09-23",25.760000228881836,{"date":1225,"close":1226},"2022-09-26",24.649999618530273,{"date":1228,"close":1229},"2022-09-27",25.100000381469727,{"date":1231,"close":1072},"2022-09-28",{"date":1233,"close":1234},"2022-09-29",25.420000076293945,{"date":1236,"close":1237},"2022-09-30",24.209999084472656,{"date":1239,"close":1240},"2022-10-03",26.020000457763672,{"date":1242,"close":1243},"2022-10-04",27.09000015258789,{"date":1245,"close":1083},"2022-10-05",{"date":1247,"close":1248},"2022-10-06",26.969999313354492,{"date":1250,"close":1251},"2022-10-07",25.309999465942383,{"date":1253,"close":1254},"2022-10-10",24.420000076293945,{"date":1256,"close":1257},"2022-10-11",23.309999465942383,{"date":1259,"close":1260},"2022-10-12",22.540000915527344,{"date":1262,"close":1263},"2022-10-13",23.670000076293945,{"date":1265,"close":1266},"2022-10-14",22.1200008392334,{"date":1268,"close":1260},"2022-10-17",{"date":1270,"close":1271},"2022-10-18",22.520000457763672,{"date":1273,"close":1274},"2022-10-19",22.309999465942383,{"date":1276,"close":1277},"2022-10-20",21.690000534057617,{"date":1279,"close":1280},"2022-10-21",23.149999618530273,{"date":1282,"close":1283},"2022-10-24",23.170000076293945,{"date":1285,"close":1286},"2022-10-25",24.110000610351562,{"date":1288,"close":1289},"2022-10-26",24.510000228881836,{"date":1291,"close":1292},"2022-10-27",24.549999237060547,{"date":1294,"close":1295},"2022-10-28",26.190000534057617,{"date":1297,"close":1298},"2022-10-31",25.440000534057617,{"date":1300,"close":1301},"2022-11-01",26.40999984741211,{"date":1303,"close":1292},"2022-11-02",{"date":1305,"close":1306},"2022-11-03",23.040000915527344,{"date":1308,"close":1309},"2022-11-04",24.979999542236328,{"date":1311,"close":1312},"2022-11-07",25.84000015258789,{"date":1314,"close":1315},"2022-11-08",25.739999771118164,{"date":1317,"close":1318},"2022-11-09",25.829999923706055,{"date":1320,"close":956},"2022-11-10",{"date":1322,"close":1097},"2022-11-11",{"date":1324,"close":1325},"2022-11-14",28.889999389648438,{"date":1327,"close":1328},"2022-11-15",30.3799991607666,{"date":1330,"close":1199},"2022-11-16",{"date":1332,"close":1333},"2022-11-17",28.450000762939453,{"date":1335,"close":1336},"2022-11-18",28.489999771118164,{"date":1338,"close":1339},"2022-11-21",28.06999969482422,{"date":1341,"close":1342},"2022-11-22",28.520000457763672,{"date":1344,"close":1345},"2022-11-23",28.5,{"date":1347,"close":1348},"2022-11-25",28.170000076293945,{"date":1350,"close":1351},"2022-11-28",26.709999084472656,{"date":1353,"close":1354},"2022-11-29",27.610000610351562,{"date":1356,"close":1357},"2022-11-30",29.780000686645508,{"date":1359,"close":1360},"2022-12-01",29.790000915527344,{"date":1362,"close":1363},"2022-12-02",29.09000015258789,{"date":1365,"close":1366},"2022-12-05",29.139999389648438,{"date":1368,"close":1100},"2022-12-06",{"date":1370,"close":1371},"2022-12-07",28.950000762939453,{"date":1373,"close":1374},"2022-12-08",29.84000015258789,{"date":1376,"close":1377},"2022-12-09",29.329999923706055,{"date":1379,"close":1380},"2022-12-12",30.110000610351562,{"date":1382,"close":1383},"2022-12-13",31.479999542236328,{"date":1385,"close":986},"2022-12-14",{"date":1387,"close":1388},"2022-12-15",28.709999084472656,{"date":1390,"close":1391},"2022-12-16",28.6200008392334,{"date":1393,"close":1211},"2022-12-19",{"date":1395,"close":1396},"2022-12-20",28.049999237060547,{"date":1398,"close":1399},"2022-12-21",28.309999465942383,{"date":1401,"close":1402},"2022-12-22",26.280000686645508,{"date":1404,"close":1295},"2022-12-23",{"date":1406,"close":1407},"2022-12-27",26.25,{"date":1409,"close":1410},"2022-12-28",25.579999923706055,{"date":1412,"close":1413},"2022-12-29",27.139999389648438,{"date":1415,"close":1416},"2022-12-30",26.81999969482422,{"date":1418,"close":1419},"2023-01-03",26.649999618530273,{"date":1421,"close":1422},"2023-01-04",28.040000915527344,{"date":1424,"close":1425},"2023-01-05",28.09000015258789,{"date":1427,"close":1428},"2023-01-06",29.725000381469727,{"date":1430,"close":1431},"2023-01-09",29.450000762939453,{"date":1433,"close":923},"2023-01-10",{"date":1435,"close":1436},"2023-01-11",28.739999771118164,{"date":1438,"close":1439},"2023-01-12",30.030000686645508,{"date":1441,"close":1442},"2023-01-13",30.850000381469727,{"date":1444,"close":1445},"2023-01-17",31.030000686645508,{"date":1447,"close":1448},"2023-01-18",31.440000534057617,{"date":1450,"close":1451},"2023-01-19",31.06999969482422,{"date":1453,"close":1454},"2023-01-20",31.969999313354492,{"date":1456,"close":1457},"2023-01-23",33.310001373291016,{"date":1459,"close":1460},"2023-01-24",33.099998474121094,{"date":1462,"close":1463},"2023-01-25",33.95000076293945,{"date":1465,"close":1466},"2023-01-26",34.29999923706055,{"date":1468,"close":1163},"2023-01-27",{"date":1470,"close":1127},"2023-01-30",{"date":1472,"close":1473},"2023-01-31",33.79999923706055,{"date":1475,"close":1476},"2023-02-01",35.90999984741211,{"date":1478,"close":1479},"2023-02-02",37.130001068115234,{"date":1481,"close":1482},"2023-02-03",36.040000915527344,{"date":1484,"close":1485},"2023-02-06",35.54999923706055,{"date":1487,"close":1488},"2023-02-07",35.66999816894531,{"date":1490,"close":1491},"2023-02-08",37.13999938964844,{"date":1493,"close":785},"2023-02-09",{"date":1495,"close":1496},"2023-02-10",35.2400016784668,{"date":1498,"close":1499},"2023-02-13",35.689998626708984,{"date":1501,"close":1502},"2023-02-14",35.68000030517578,{"date":1504,"close":1505},"2023-02-15",36.130001068115234,{"date":1507,"close":1508},"2023-02-16",35.310001373291016,{"date":1510,"close":1511},"2023-02-17",34.45000076293945,{"date":1513,"close":1514},"2023-02-21",32.5099983215332,{"date":1516,"close":1517},"2023-02-22",32.84000015258789,{"date":1519,"close":1520},"2023-02-23",32.86000061035156,{"date":1522,"close":1523},"2023-02-24",32.41999816894531,{"date":1525,"close":1526},"2023-02-27",32.61000061035156,{"date":1528,"close":1529},"2023-02-28",32.95000076293945,{"date":1531,"close":1532},"2023-03-01",32.869998931884766,{"date":1534,"close":1535},"2023-03-02",32.439998626708984,{"date":1537,"close":1538},"2023-03-03",32.75,{"date":1540,"close":1541},"2023-03-06",31.389999389648438,{"date":1543,"close":1544},"2023-03-07",30.93000030517578,{"date":1546,"close":1547},"2023-03-08",31.3700008392334,{"date":1549,"close":1550},"2023-03-09",31.149999618530273,{"date":1552,"close":1439},"2023-03-10",{"date":1554,"close":929},"2023-03-13",{"date":1556,"close":1557},"2023-03-14",29.979999542236328,{"date":1559,"close":1560},"2023-03-15",29.219999313354492,{"date":1562,"close":1563},"2023-03-16",30.299999237060547,{"date":1565,"close":1566},"2023-03-17",29.59000015258789,{"date":1568,"close":1569},"2023-03-20",29.850000381469727,{"date":1571,"close":1196},"2023-03-21",{"date":1573,"close":1574},"2023-03-22",29.43000030517578,{"date":1576,"close":1577},"2023-03-23",30.469999313354492,{"date":1579,"close":1580},"2023-03-24",30.260000228881836,{"date":1582,"close":1583},"2023-03-27",30.290000915527344,{"date":1585,"close":1586},"2023-03-28",29.65999984741211,{"date":1588,"close":1589},"2023-03-29",30.520000457763672,{"date":1591,"close":1109},"2023-03-30",{"date":1593,"close":1594},"2023-03-31",32.7400016784668,{"date":1596,"close":1597},"2023-04-03",32.77000045776367,{"date":1599,"close":1600},"2023-04-04",30.200000762939453,{"date":1602,"close":1603},"2023-04-05",29.700000762939453,{"date":1605,"close":1606},"2023-04-06",29.549999237060547,{"date":1608,"close":1103},"2023-04-10",{"date":1610,"close":1611},"2023-04-11",30.209999084472656,{"date":1613,"close":1130},"2023-04-12",{"date":1615,"close":1616},"2023-04-13",29.489999771118164,{"date":1618,"close":1619},"2023-04-14",29.479999542236328,{"date":1621,"close":1622},"2023-04-17",29.360000610351562,{"date":1624,"close":1625},"2023-04-18",28.350000381469727,{"date":1627,"close":1628},"2023-04-19",27.93000030517578,{"date":1630,"close":1631},"2023-04-20",28.639999389648438,{"date":1633,"close":1634},"2023-04-21",28.6299991607666,{"date":1636,"close":911},"2023-04-24",{"date":1638,"close":1639},"2023-04-25",27.079999923706055,{"date":1641,"close":1642},"2023-04-26",27.18000030517578,{"date":1644,"close":1645},"2023-04-27",27.59000015258789,{"date":1647,"close":1648},"2023-04-28",27.850000381469727,{"date":1650,"close":1080},"2023-05-01",{"date":1652,"close":1648},"2023-05-02",{"date":1654,"close":1655},"2023-05-03",27.8799991607666,{"date":1657,"close":1211},"2023-05-04",{"date":1659,"close":1336},"2023-05-05",{"date":1661,"close":1662},"2023-05-08",28.3700008392334,{"date":1664,"close":1080},"2023-05-09",{"date":1666,"close":1295},"2023-05-10",{"date":1668,"close":1669},"2023-05-11",26.450000762939453,{"date":1671,"close":1672},"2023-05-12",27.290000915527344,{"date":1674,"close":1675},"2023-05-15",27.84000015258789,{"date":1677,"close":968},"2023-05-16",{"date":1679,"close":1680},"2023-05-17",29.729999542236328,{"date":1682,"close":1683},"2023-05-18",31.56999969482422,{"date":1685,"close":1442},"2023-05-19",{"date":1687,"close":1688},"2023-05-22",31.010000228881836,{"date":1690,"close":878},"2023-05-23",{"date":1692,"close":1693},"2023-05-24",29.18000030517578,{"date":1695,"close":884},"2023-05-25",{"date":1697,"close":1698},"2023-05-26",32.25,{"date":1700,"close":1701},"2023-05-30",31.139999389648438,{"date":1703,"close":1563},"2023-05-31",{"date":1705,"close":1115},"2023-06-01",{"date":1707,"close":1708},"2023-06-02",31.530000686645508,{"date":1710,"close":1688},"2023-06-05",{"date":1712,"close":1713},"2023-06-06",32.52000045776367,{"date":1715,"close":1716},"2023-06-07",33.970001220703125,{"date":1718,"close":848},"2023-06-08",{"date":1720,"close":1721},"2023-06-09",34.290000915527344,{"date":1723,"close":1724},"2023-06-12",35.93000030517578,{"date":1726,"close":1727},"2023-06-13",36.40999984741211,{"date":1729,"close":1730},"2023-06-14",37.369998931884766,{"date":1732,"close":1733},"2023-06-15",37.189998626708984,{"date":1735,"close":1736},"2023-06-16",37.209999084472656,{"date":1738,"close":1739},"2023-06-20",37.040000915527344,{"date":1741,"close":1742},"2023-06-21",36.369998931884766,{"date":1744,"close":1482},"2023-06-22",{"date":1746,"close":1747},"2023-06-23",35.599998474121094,{"date":1749,"close":1750},"2023-06-26",35.439998626708984,{"date":1752,"close":1753},"2023-06-27",37.060001373291016,{"date":1755,"close":1756},"2023-06-28",37,{"date":1758,"close":1759},"2023-06-29",36.970001220703125,{"date":1761,"close":1762},"2023-06-30",37.5,{"date":1764,"close":1765},"2023-07-03",37.779998779296875,{"date":1767,"close":1768},"2023-07-05",36,{"date":1770,"close":1771},"2023-07-06",35.29999923706055,{"date":1773,"close":1774},"2023-07-07",34.689998626708984,{"date":1776,"close":1777},"2023-07-10",34.880001068115234,{"date":1779,"close":788},"2023-07-11",{"date":1781,"close":1782},"2023-07-12",34.08000183105469,{"date":1784,"close":863},"2023-07-13",{"date":1786,"close":1787},"2023-07-14",36.2599983215332,{"date":1789,"close":1790},"2023-07-17",37.56999969482422,{"date":1792,"close":1793},"2023-07-18",37.97999954223633,{"date":1795,"close":1796},"2023-07-19",37.029998779296875,{"date":1798,"close":1799},"2023-07-20",35.61000061035156,{"date":1801,"close":1750},"2023-07-21",{"date":1803,"close":1804},"2023-07-24",35.25,{"date":1806,"close":1807},"2023-07-25",35.65999984741211,{"date":1809,"close":1810},"2023-07-26",36.060001373291016,{"date":1812,"close":1813},"2023-07-27",36.93000030517578,{"date":1815,"close":1816},"2023-07-28",37.5099983215332,{"date":1818,"close":1819},"2023-07-31",38.720001220703125,{"date":1821,"close":767},"2023-08-01",{"date":1823,"close":1824},"2023-08-02",36.16999816894531,{"date":1826,"close":1827},"2023-08-03",36.02000045776367,{"date":1829,"close":1830},"2023-08-04",36.290000915527344,{"date":1832,"close":1833},"2023-08-07",36.63999938964844,{"date":1835,"close":1166},"2023-08-08",{"date":1837,"close":1838},"2023-08-09",34.75,{"date":1840,"close":1511},"2023-08-10",{"date":1842,"close":1843},"2023-08-11",33.84000015258789,{"date":1845,"close":1846},"2023-08-14",33.93000030517578,{"date":1848,"close":1849},"2023-08-15",33.33000183105469,{"date":1851,"close":1849},"2023-08-16",{"date":1853,"close":1854},"2023-08-17",32.72999954223633,{"date":1856,"close":1473},"2023-08-18",{"date":1858,"close":1859},"2023-08-21",34.2400016784668,{"date":1861,"close":1862},"2023-08-22",34.13999938964844,{"date":1864,"close":1865},"2023-08-23",34.70000076293945,{"date":1867,"close":1868},"2023-08-24",33.900001525878906,{"date":1870,"close":1871},"2023-08-25",33.75,{"date":1873,"close":1874},"2023-08-28",34.099998474121094,{"date":1876,"close":1877},"2023-08-29",35.380001068115234,{"date":1879,"close":1880},"2023-08-30",36.439998626708984,{"date":1882,"close":1883},"2023-08-31",36.630001068115234,{"date":1885,"close":1886},"2023-09-01",37.099998474121094,{"date":1888,"close":1889},"2023-09-05",34.959999084472656,{"date":1891,"close":1892},"2023-09-06",34.43000030517578,{"date":1894,"close":1895},"2023-09-07",32.540000915527344,{"date":1897,"close":1898},"2023-09-08",32.15999984741211,{"date":1900,"close":1901},"2023-09-11",31.520000457763672,{"date":1903,"close":1904},"2023-09-12",31.43000030517578,{"date":1906,"close":1907},"2023-09-13",31.309999465942383,{"date":1909,"close":1910},"2023-09-14",31.799999237060547,{"date":1912,"close":1577},"2023-09-15",{"date":1914,"close":1915},"2023-09-18",30.729999542236328,{"date":1917,"close":932},"2023-09-19",{"date":1919,"close":1920},"2023-09-20",29.989999771118164,{"date":1922,"close":1923},"2023-09-21",29.440000534057617,{"date":1925,"close":902},"2023-09-22",{"date":1927,"close":1928},"2023-09-25",30.59000015258789,{"date":1930,"close":1103},"2023-09-26",{"date":1932,"close":1933},"2023-09-27",30.610000610351562,{"date":1935,"close":1936},"2023-09-28",30.639999389648438,{"date":1938,"close":1939},"2023-09-29",30.959999084472656,{"date":1941,"close":1942},"2023-10-02",30.709999084472656,{"date":1944,"close":1945},"2023-10-03",29.81999969482422,{"date":1947,"close":998},"2023-10-04",{"date":1949,"close":1950},"2023-10-05",29.75,{"date":1952,"close":1953},"2023-10-06",30.170000076293945,{"date":1955,"close":1956},"2023-10-09",29.420000076293945,{"date":1958,"close":1196},"2023-10-10",{"date":1960,"close":1961},"2023-10-11",29.860000610351562,{"date":1963,"close":944},"2023-10-12",{"date":1965,"close":1377},"2023-10-13",{"date":1967,"close":1622},"2023-10-16",{"date":1969,"close":1007},"2023-10-17",{"date":1971,"close":1336},"2023-10-18",{"date":1973,"close":977},"2023-10-19",{"date":1975,"close":1223},"2023-10-20",{"date":1977,"close":1978},"2023-10-23",25.31999969482422,{"date":1980,"close":1981},"2023-10-24",25.860000610351562,{"date":1983,"close":1984},"2023-10-25",24.600000381469727,{"date":1986,"close":1987},"2023-10-26",24.829999923706055,{"date":1989,"close":1990},"2023-10-27",24.309999465942383,{"date":1992,"close":5},"2023-10-30",{"date":1994,"close":1995},"2023-10-31",24.260000228881836,{"date":1997,"close":1998},"2023-11-01",24.40999984741211,{"date":2000,"close":2001},"2023-11-02",25.68000030517578,{"date":2003,"close":2004},"2023-11-03",26.139999389648438,{"date":2006,"close":1410},"2023-11-06",{"date":2008,"close":2009},"2023-11-07",22.729999542236328,{"date":2011,"close":2012},"2023-11-08",23.18000030517578,{"date":2014,"close":2015},"2023-11-09",22.360000610351562,{"date":2017,"close":2018},"2023-11-10",23.809999465942383,{"date":2020,"close":2021},"2023-11-13",23.610000610351562,{"date":2023,"close":2024},"2023-11-14",25.389999389648438,{"date":2026,"close":2027},"2023-11-15",25.889999389648438,{"date":2029,"close":1052},"2023-11-16",{"date":2031,"close":950},"2023-11-17",{"date":2033,"close":2034},"2023-11-20",25.809999465942383,{"date":2036,"close":2037},"2023-11-21",25.709999084472656,{"date":2039,"close":1220},"2023-11-22",{"date":2041,"close":2042},"2023-11-24",26.350000381469727,{"date":2044,"close":2045},"2023-11-27",26.579999923706055,{"date":2047,"close":1407},"2023-11-28",{"date":2049,"close":2050},"2023-11-29",26.56999969482422,{"date":2052,"close":2053},"2023-11-30",26.1299991607666,{"date":2055,"close":2045},"2023-12-01",{"date":2057,"close":2058},"2023-12-04",26.780000686645508,{"date":2060,"close":2027},"2023-12-05",{"date":2062,"close":1025},"2023-12-06",{"date":2064,"close":2065},"2023-12-07",26.760000228881836,{"date":2067,"close":2068},"2023-12-08",27.280000686645508,{"date":2070,"close":2071},"2023-12-11",27.420000076293945,{"date":2073,"close":2074},"2023-12-12",27.65999984741211,{"date":2076,"close":2077},"2023-12-13",28.479999542236328,{"date":2079,"close":1547},"2023-12-14",{"date":2081,"close":2082},"2023-12-15",30.90999984741211,{"date":2084,"close":2085},"2023-12-18",31.510000228881836,{"date":2087,"close":2088},"2023-12-19",32.09000015258789,{"date":2090,"close":2091},"2023-12-20",31.280000686645508,{"date":2093,"close":2094},"2023-12-21",32.83000183105469,{"date":2096,"close":2097},"2023-12-22",33.7400016784668,{"date":2099,"close":2100},"2023-12-26",34.54999923706055,{"date":2102,"close":2103},"2023-12-27",34.34000015258789,{"date":2105,"close":848},"2023-12-28",{"date":2107,"close":2108},"2023-12-29",33.630001068115234,{"date":2110,"close":1849},"2024-01-02",{"date":2112,"close":2113},"2024-01-03",32.810001373291016,{"date":2115,"close":2116},"2024-01-04",31.950000762939453,{"date":2118,"close":2119},"2024-01-05",32.290000915527344,{"date":2121,"close":2122},"2024-01-08",31.739999771118164,{"date":2124,"close":806},"2024-01-09",{"date":2126,"close":1895},"2024-01-10",{"date":2128,"close":2129},"2024-01-11",31.940000534057617,{"date":2131,"close":1118},"2024-01-12",{"date":2133,"close":800},"2024-01-16",{"date":2135,"close":2136},"2024-01-17",32.599998474121094,{"date":2138,"close":2139},"2024-01-18",35.529998779296875,{"date":2141,"close":2142},"2024-01-19",36.0099983215332,{"date":2144,"close":1762},"2024-01-22",{"date":2146,"close":2147},"2024-01-23",38.20000076293945,{"date":2149,"close":2150},"2024-01-24",38.13999938964844,{"date":2152,"close":2153},"2024-01-25",37.81999969482422,{"date":2155,"close":839},"2024-01-26",{"date":2157,"close":2158},"2024-01-29",38.040000915527344,{"date":2160,"close":2161},"2024-01-30",37.7599983215332,{"date":2163,"close":2164},"2024-01-31",36.20000076293945,{"date":2166,"close":2167},"2024-02-01",37.11000061035156,{"date":2169,"close":2170},"2024-02-02",37.720001220703125,{"date":2172,"close":2170},"2024-02-05",{"date":2174,"close":2175},"2024-02-06",37.66999816894531,{"date":2177,"close":2178},"2024-02-07",38.900001525878906,{"date":2180,"close":2181},"2024-02-08",41.20000076293945,{"date":2183,"close":2184},"2024-02-09",42.900001525878906,{"date":2186,"close":2187},"2024-02-12",43.2599983215332,{"date":2189,"close":2190},"2024-02-13",41.439998626708984,{"date":2192,"close":557},"2024-02-14",{"date":2194,"close":2195},"2024-02-15",45.47999954223633,{"date":2197,"close":467},"2024-02-16",{"date":2199,"close":2200},"2024-02-20",41.31999969482422,{"date":2202,"close":2203},"2024-02-21",42.66999816894531,{"date":2205,"close":2206},"2024-02-22",44.40999984741211,{"date":2208,"close":2209},"2024-02-23",43.119998931884766,{"date":2211,"close":2212},"2024-02-26",43.599998474121094,{"date":2214,"close":2215},"2024-02-27",43.349998474121094,{"date":2217,"close":2218},"2024-02-28",42.56999969482422,{"date":2220,"close":2221},"2024-02-29",42.79999923706055,{"date":2223,"close":2224},"2024-03-01",44.099998474121094,{"date":2226,"close":2227},"2024-03-04",43.369998931884766,{"date":2229,"close":2230},"2024-03-05",42.939998626708984,{"date":2232,"close":2233},"2024-03-06",43.68000030517578,{"date":2235,"close":2236},"2024-03-07",44.029998779296875,{"date":2238,"close":2239},"2024-03-08",43.18000030517578,{"date":2241,"close":2242},"2024-03-11",42.22999954223633,{"date":2244,"close":2245},"2024-03-12",42.68000030517578,{"date":2247,"close":2248},"2024-03-13",37.7400016784668,{"date":2250,"close":2251},"2024-03-14",36.900001525878906,{"date":2253,"close":2254},"2024-03-15",36.91999816894531,{"date":2256,"close":2257},"2024-03-18",36.5,{"date":2259,"close":1880},"2024-03-19",{"date":2261,"close":2262},"2024-03-20",37.25,{"date":2264,"close":1762},"2024-03-21",{"date":2266,"close":2267},"2024-03-22",37.290000915527344,{"date":2269,"close":2270},"2024-03-25",37.630001068115234,{"date":2272,"close":2273},"2024-03-26",37.869998931884766,{"date":2275,"close":2276},"2024-03-27",38.66999816894531,{"date":2278,"close":2279},"2024-03-28",38.619998931884766,{"date":2281,"close":2282},"2024-04-01",38.41999816894531,{"date":2284,"close":2285},"2024-04-02",38,{"date":2287,"close":2288},"2024-04-03",38.5099983215332,{"date":2290,"close":2291},"2024-04-04",37.79999923706055,{"date":2293,"close":2294},"2024-04-05",37.9900016784668,{"date":2296,"close":2297},"2024-04-08",38.380001068115234,{"date":2299,"close":2300},"2024-04-09",39.810001373291016,{"date":2302,"close":2303},"2024-04-10",38.290000915527344,{"date":2305,"close":2306},"2024-04-11",39.43000030517578,{"date":2308,"close":2178},"2024-04-12",{"date":2310,"close":2311},"2024-04-15",38.08000183105469,{"date":2313,"close":2314},"2024-04-16",39.290000915527344,{"date":2316,"close":2147},"2024-04-17",{"date":2318,"close":2319},"2024-04-18",37.58000183105469,{"date":2321,"close":2322},"2024-04-19",36.869998931884766,{"date":2324,"close":1824},"2024-04-22",{"date":2326,"close":2327},"2024-04-23",37.540000915527344,{"date":2329,"close":2327},"2024-04-24",{"date":2331,"close":740},"2024-04-25",{"date":2333,"close":2334},"2024-04-26",39.349998474121094,{"date":2336,"close":2337},"2024-04-29",39.959999084472656,{"date":2339,"close":2340},"2024-04-30",38.779998779296875,{"date":2342,"close":2343},"2024-05-01",37.650001525878906,{"date":2345,"close":2346},"2024-05-02",38.2599983215332,{"date":2348,"close":2147},"2024-05-03",{"date":2350,"close":2351},"2024-05-06",39.29999923706055,{"date":2353,"close":2354},"2024-05-07",38.959999084472656,{"date":2356,"close":2357},"2024-05-08",37.86000061035156,{"date":2359,"close":1793},"2024-05-09",{"date":2361,"close":2362},"2024-05-10",38.029998779296875,{"date":2364,"close":2319},"2024-05-13",{"date":2366,"close":2367},"2024-05-14",37.380001068115234,{"date":2369,"close":549},"2024-05-15",{"date":2371,"close":2372},"2024-05-16",38.09000015258789,{"date":2374,"close":1819},"2024-05-17",{"date":2376,"close":2377},"2024-05-20",39.400001525878906,{"date":2379,"close":511},"2024-05-21",{"date":2381,"close":2382},"2024-05-22",39,{"date":2384,"close":2385},"2024-05-23",38.40999984741211,{"date":2387,"close":2388},"2024-05-24",38.7400016784668,{"date":2390,"close":2362},"2024-05-28",{"date":2392,"close":2147},"2024-05-29",{"date":2394,"close":2395},"2024-05-30",38.52000045776367,{"date":2397,"close":2294},"2024-05-31",{"date":2399,"close":2400},"2024-06-03",37.36000061035156,{"date":2402,"close":2403},"2024-06-04",37.119998931884766,{"date":2405,"close":2406},"2024-06-05",38.02000045776367,{"date":2408,"close":2291},"2024-06-06",{"date":2410,"close":2403},"2024-06-07",{"date":2412,"close":2413},"2024-06-10",37.93000030517578,{"date":2415,"close":2416},"2024-06-11",37.970001220703125,{"date":2418,"close":2178},"2024-06-12",{"date":2420,"close":2421},"2024-06-13",38.27000045776367,{"date":2423,"close":2424},"2024-06-14",37.220001220703125,{"date":2426,"close":2427},"2024-06-17",37.08000183105469,{"date":2429,"close":2430},"2024-06-18",37.02000045776367,{"date":2432,"close":839},"2024-06-20",{"date":2434,"close":2435},"2024-06-21",36.619998931884766,{"date":2437,"close":2438},"2024-06-24",36.25,{"date":2440,"close":2441},"2024-06-25",37.0099983215332,{"date":2443,"close":2444},"2024-06-26",37.45000076293945,{"date":2446,"close":2447},"2024-06-27",37.54999923706055,{"date":2449,"close":2450},"2024-06-28",38.54999923706055,{"date":2452,"close":2351},"2024-07-01",{"date":2454,"close":2455},"2024-07-02",39.650001525878906,{"date":2457,"close":764},"2024-07-03",{"date":2459,"close":2460},"2024-07-05",40.369998931884766,{"date":2462,"close":2463},"2024-07-08",41.79999923706055,{"date":2465,"close":2466},"2024-07-09",42.16999816894531,{"date":2468,"close":2469},"2024-07-10",40.47999954223633,{"date":2471,"close":2472},"2024-07-11",39.970001220703125,{"date":2474,"close":2475},"2024-07-12",40.560001373291016,{"date":2477,"close":2478},"2024-07-15",40.93000030517578,{"date":2480,"close":748},"2024-07-16",{"date":2482,"close":2421},"2024-07-17",{"date":2484,"close":2485},"2024-07-18",36.95000076293945,{"date":2487,"close":2488},"2024-07-19",35.59000015258789,{"date":2490,"close":2491},"2024-07-22",36.689998626708984,{"date":2493,"close":2494},"2024-07-23",36.59000015258789,{"date":2496,"close":2497},"2024-07-24",35.02000045776367,{"date":2499,"close":2500},"2024-07-25",33.70000076293945,{"date":2502,"close":1136},"2024-07-26",{"date":2504,"close":1133},"2024-07-29",{"date":2506,"close":2507},"2024-07-30",32.58000183105469,{"date":2509,"close":2510},"2024-07-31",34,{"date":2512,"close":986},"2024-08-01",{"date":2514,"close":2515},"2024-08-02",29.06999969482422,{"date":2517,"close":1348},"2024-08-05",{"date":2519,"close":2520},"2024-08-06",28.059999465942383,{"date":2522,"close":2523},"2024-08-07",28.989999771118164,{"date":2525,"close":2526},"2024-08-08",29.260000228881836,{"date":2528,"close":1010},"2024-08-09",{"date":2530,"close":2077},"2024-08-12",{"date":2532,"close":1004},"2024-08-13",{"date":2534,"close":2535},"2024-08-14",30.100000381469727,{"date":2537,"close":2538},"2024-08-15",32.040000915527344,{"date":2540,"close":2541},"2024-08-16",31.639999389648438,{"date":2543,"close":2538},"2024-08-19",{"date":2545,"close":2546},"2024-08-20",30.75,{"date":2548,"close":2549},"2024-08-21",31.959999084472656,{"date":2551,"close":1112},"2024-08-22",{"date":2553,"close":1451},"2024-08-23",{"date":2555,"close":2556},"2024-08-26",30.739999771118164,{"date":2558,"close":884},"2024-08-27",{"date":2560,"close":2561},"2024-08-28",30.420000076293945,{"date":2563,"close":2564},"2024-08-29",30.920000076293945,{"date":2566,"close":986},"2024-08-30",{"date":2568,"close":2569},"2024-09-03",28.719999313354492,{"date":2571,"close":965},"2024-09-04",{"date":2573,"close":911},"2024-09-05",{"date":2575,"close":2068},"2024-09-06",{"date":2577,"close":2578},"2024-09-09",27.209999084472656,{"date":2580,"close":2581},"2024-09-10",27.780000686645508,{"date":2583,"close":968},"2024-09-11",{"date":2585,"close":2586},"2024-09-12",28.100000381469727,{"date":2588,"close":1693},"2024-09-13",{"date":2590,"close":2591},"2024-09-16",28.329999923706055,{"date":2593,"close":2594},"2024-09-17",28.93000030517578,{"date":2596,"close":2597},"2024-09-18",27.31999969482422,{"date":2599,"close":1336},"2024-09-19",{"date":2601,"close":1040},"2024-09-20",{"date":2603,"close":2604},"2024-09-23",27.149999618530273,{"date":2606,"close":2607},"2024-09-24",27.579999923706055,{"date":2609,"close":2610},"2024-09-25",27.829999923706055,{"date":2612,"close":1910},"2024-09-26",{"date":2614,"close":2615},"2024-09-27",31.860000610351562,{"date":2617,"close":2618},"2024-09-30",31.809999465942383,{"date":2620,"close":905},"2024-10-01",{"date":2622,"close":881},"2024-10-02",{"date":2624,"close":2625},"2024-10-03",30.020000457763672,{"date":2627,"close":2628},"2024-10-04",30.950000762939453,{"date":2630,"close":2631},"2024-10-07",31.09000015258789,{"date":2633,"close":1928},"2024-10-08",{"date":2635,"close":914},"2024-10-09",{"date":2637,"close":2638},"2024-10-10",29,{"date":2640,"close":1586},"2024-10-11",{"date":2642,"close":1380},"2024-10-14",{"date":2644,"close":2586},"2024-10-15",{"date":2646,"close":2647},"2024-10-16",27.729999542236328,{"date":2649,"close":1345},"2024-10-17",{"date":2651,"close":2652},"2024-10-18",28.510000228881836,{"date":2654,"close":2655},"2024-10-21",27.90999984741211,{"date":2657,"close":2658},"2024-10-22",27.200000762939453,{"date":2660,"close":2661},"2024-10-23",26.84000015258789,{"date":2663,"close":2664},"2024-10-24",26.989999771118164,{"date":2666,"close":2667},"2024-10-25",27.540000915527344,{"date":2669,"close":1648},"2024-10-28",{"date":2671,"close":2672},"2024-10-29",28.31999969482422,{"date":2674,"close":2675},"2024-10-30",28.280000686645508,{"date":2677,"close":2678},"2024-10-31",27.260000228881836,{"date":2680,"close":1211},"2024-11-01",{"date":2682,"close":1413},"2024-11-04",{"date":2684,"close":2685},"2024-11-05",31.5,{"date":2687,"close":1713},"2024-11-06",{"date":2689,"close":2690},"2024-11-07",33.83000183105469,{"date":2692,"close":2693},"2024-11-08",33.68000030517578,{"date":2695,"close":1157},"2024-11-11",{"date":2697,"close":1526},"2024-11-12",{"date":2699,"close":2700},"2024-11-13",31.84000015258789,{"date":2702,"close":2703},"2024-11-14",31.829999923706055,{"date":2705,"close":2706},"2024-11-15",30.219999313354492,{"date":2708,"close":2709},"2024-11-18",30.25,{"date":2711,"close":2561},"2024-11-19",{"date":2713,"close":2714},"2024-11-20",31.100000381469727,{"date":2716,"close":2717},"2024-11-21",32.560001373291016,{"date":2719,"close":824},"2024-11-22",{"date":2721,"close":2722},"2024-11-25",34.369998931884766,{"date":2724,"close":2725},"2024-11-26",32.630001068115234,{"date":2727,"close":1898},"2024-11-27",{"date":2729,"close":2730},"2024-11-29",32.7599983215332,{"date":2732,"close":2733},"2024-12-02",35.400001525878906,{"date":2735,"close":2736},"2024-12-03",35.36000061035156,{"date":2738,"close":2739},"2024-12-04",34.97999954223633,{"date":2741,"close":2742},"2024-12-05",32.88999938964844,{"date":2744,"close":1849},"2024-12-06",{"date":2746,"close":2747},"2024-12-09",33.27000045776367,{"date":2749,"close":2750},"2024-12-10",32.56999969482422,{"date":2752,"close":1460},"2024-12-11",{"date":2754,"close":824},"2024-12-12",{"date":2756,"close":1118},"2024-12-13",{"date":2758,"close":1895},"2024-12-16",{"date":2760,"close":2761},"2024-12-17",31.729999542236328,{"date":2763,"close":938},"2024-12-18",{"date":2765,"close":2766},"2024-12-19",29.920000076293945,{"date":2768,"close":1001},"2024-12-20",{"date":2770,"close":2771},"2024-12-23",30.889999389648438,{"date":2773,"close":2774},"2024-12-24",31.040000915527344,{"date":2776,"close":2777},"2024-12-26",31.889999389648438,{"date":2779,"close":1547},"2024-12-27",{"date":2781,"close":986},"2024-12-30",{"date":2783,"close":2784},"2024-12-31",32.220001220703125,{"date":2786,"close":2119},"2025-01-02",{"date":2788,"close":1532},"2025-01-03",{"date":2790,"close":2791},"2025-01-06",33.709999084472656,{"date":2793,"close":2794},"2025-01-07",33.2400016784668,{"date":2796,"close":2797},"2025-01-08",32.68000030517578,{"date":2799,"close":2800},"2025-01-10",32,{"date":2802,"close":1112},"2025-01-13",{"date":2804,"close":986},"2025-01-14",{"date":2806,"close":1115},"2025-01-15",{"date":2808,"close":2116},"2025-01-16",{"date":2810,"close":2811},"2025-01-17",30.84000015258789,{"date":2813,"close":1936},"2025-01-21",{"date":2815,"close":2816},"2025-01-22",29.959999084472656,{"date":2818,"close":1956},"2025-01-23",{"date":2820,"close":2821},"2025-01-24",29.290000915527344,{"date":2823,"close":2824},"2025-01-27",26.809999465942383,{"date":2826,"close":2827},"2025-01-28",26.920000076293945,{"date":2829,"close":2658},"2025-01-29",{"date":2831,"close":2832},"2025-01-30",27.690000534057617,{"date":2834,"close":2835},"2025-01-31",27.459999084472656,{"date":2837,"close":2838},"2025-02-03",27.020000457763672,{"date":2840,"close":2841},"2025-02-04",28.209999084472656,{"date":2843,"close":2844},"2025-02-05",32.275001525878906,{"date":2846,"close":2847},"2025-02-06",32.5,{"date":2849,"close":2850},"2025-02-07",32.400001525878906,{"date":2852,"close":2853},"2025-02-10",34.060001373291016,{"date":2855,"close":1538},"2025-02-11",{"date":2857,"close":2800},"2025-02-12",{"date":2859,"close":2860},"2025-02-13",32.904998779296875,{"date":2862,"close":1901},"2025-02-14",{"date":2864,"close":2865},"2025-02-18",33.59000015258789,{"date":2867,"close":2868},"2025-02-19",35.08000183105469,{"date":2870,"close":2871},"2025-02-20",34.5099983215332,{"date":2873,"close":2874},"2025-02-21",33.52000045776367,{"date":2876,"close":2877},"2025-02-24",32.40999984741211,{"date":2879,"close":2880},"2025-02-25",30.049999237060547,{"date":2882,"close":2883},"2025-02-26",30.979999542236328,{"date":2885,"close":1923},"2025-02-27",{"date":2887,"close":2821},"2025-02-28",{"date":2889,"close":2890},"2025-03-03",28.079999923706055,{"date":2892,"close":2893},"2025-03-04",28.219999313354492,{"date":2895,"close":2896},"2025-03-05",28.799999237060547,{"date":2898,"close":2655},"2025-03-06",{"date":2900,"close":2901},"2025-03-07",29.25,{"date":2903,"close":2904},"2025-03-10",26.200000762939453,{"date":2906,"close":2907},"2025-03-11",24.770000457763672,{"date":2909,"close":2910},"2025-03-12",25.170000076293945,{"date":2912,"close":2913},"2025-03-13",25.6299991607666,{"date":2915,"close":2065},"2025-03-14",{"date":2917,"close":2918},"2025-03-17",27.360000610351562,{"date":2920,"close":2827},"2025-03-18",{"date":2922,"close":2923},"2025-03-19",27.3700008392334,{"date":2925,"close":2068},"2025-03-20",{"date":2927,"close":2928},"2025-03-21",26.610000610351562,{"date":2930,"close":1083},"2025-03-24",{"date":2932,"close":2933},"2025-03-25",27.3799991607666,{"date":2935,"close":2936},"2025-03-26",25.350000381469727,{"date":2938,"close":2939},"2025-03-27",25.184999465942383,{"date":2941,"close":2942},"2025-03-28",23.190000534057617,{"date":2944,"close":2945},"2025-03-31",22.610000610351562,{"date":2947,"close":2948},"2025-04-01",22.299999237060547,{"date":2950,"close":2945},"2025-04-02",{"date":2952,"close":2953},"2025-04-03",17.850000381469727,{"date":2955,"close":2956},"2025-04-04",17.690000534057617,{"date":2958,"close":2959},"2025-04-07",17.530000686645508,{"date":2961,"close":2962},"2025-04-08",16.670000076293945,{"date":2964,"close":2965},"2025-04-09",20.899999618530273,{"date":2967,"close":2968},"2025-04-10",18.709999084472656,{"date":2970,"close":2971},"2025-04-11",17.229999542236328,{"date":2973,"close":2974},"2025-04-14",17.780000686645508,{"date":2976,"close":2977},"2025-04-15",17.899999618530273,{"date":2979,"close":2980},"2025-04-16",17.06999969482422,{"date":2982,"close":2983},"2025-04-17",17.325000762939453,{"date":2985,"close":2986},"2025-04-21",17.209999084472656,{"date":2988,"close":2989},"2025-04-22",17.6200008392334,{"date":2991,"close":2992},"2025-04-23",19.479999542236328,{"date":2994,"close":2995},"2025-04-24",20.8799991607666,{"date":2997,"close":2998},"2025-04-25",21.329999923706055,{"date":3000,"close":3001},"2025-04-28",21.09000015258789,{"date":3003,"close":3004},"2025-04-29",19.93000030517578,{"date":3006,"close":3007},"2025-04-30",19.780000686645508,{"date":3009,"close":3010},"2025-05-01",19.809999465942383,{"date":3012,"close":3013},"2025-05-02",20.989999771118164,{"date":3015,"close":3016},"2025-05-05",20.84000015258789,{"date":3018,"close":3019},"2025-05-06",16,{"date":3021,"close":3022},"2025-05-07",16.600000381469727,{"date":3024,"close":3025},"2025-05-08",16.719999313354492,{"date":3027,"close":3028},"2025-05-09",16.989999771118164,{"date":3030,"close":3031},"2025-05-12",18.40999984741211,{"date":3033,"close":3034},"2025-05-13",19.280000686645508,{"date":3036,"close":3037},"2025-05-14",19.31999969482422,{"date":3039,"close":3040},"2025-05-15",18.979999542236328,{"date":3042,"close":3043},"2025-05-16",18.299999237060547,{"date":3045,"close":3046},"2025-05-19",17.8700008392334,{"date":3048,"close":3049},"2025-05-20",17.799999237060547,{"date":3051,"close":3052},"2025-05-21",16.6200008392334,{"date":3054,"close":3055},"2025-05-22",16.729999542236328,{"date":3057,"close":3058},"2025-05-23",16.40999984741211,{"date":3060,"close":3061},"2025-05-27",16.940000534057617,{"date":3063,"close":3064},"2025-05-28",16.309999465942383,{"date":3066,"close":3064},"2025-05-29",{"date":3068,"close":3069},"2025-05-30",15.779999732971191,{"date":3071,"close":3072},"2025-06-02",16.06999969482422,{"date":3074,"close":3075},"2025-06-03",17.399999618530273,{"date":3077,"close":3078},"2025-06-04",17.639999389648438,{"date":3080,"close":3081},"2025-06-05",17.56999969482422,{"date":3083,"close":3084},"2025-06-06",18.040000915527344,{"date":3086,"close":3087},"2025-06-09",18.6200008392334,{"date":3089,"close":3090},"2025-06-10",19.239999771118164,{"date":3092,"close":3093},"2025-06-11",19.1299991607666,{"date":3095,"close":3096},"2025-06-12",18.799999237060547,{"date":3098,"close":3099},"2025-06-13",17.600000381469727,{"date":3101,"close":3102},"2025-06-16",17.8799991607666,{"date":3104,"close":3075},"2025-06-17",{"date":3106,"close":3107},"2025-06-18",17.459999084472656,{"date":3109,"close":2986},"2025-06-20",{"date":3111,"close":2986},"2025-06-23",{"date":3113,"close":3114},"2025-06-24",19.110000610351562,{"date":3116,"close":3117},"2025-06-25",18.81999969482422,{"date":3119,"close":3120},"2025-06-26",19.219999313354492,{"date":3122,"close":3123},"2025-06-27",19.510000228881836,{"date":3125,"close":3126},"2025-06-30",19.639999389648438,{"date":3128,"close":3129},"2025-07-01",21.079999923706055,{"date":3131,"close":1274},"2025-07-02",{"date":3133,"close":3134},"2025-07-03",22.719999313354492,{"date":3136,"close":3137},"2025-07-07",21.850000381469727,{"date":3139,"close":3140},"2025-07-08",23.079999923706055,{"date":3142,"close":3143},"2025-07-09",23.469999313354492,{"date":3145,"close":3146},"2025-07-10",23.709999084472656,{"date":3148,"close":3149},"2025-07-11",23.75,{"date":3151,"close":3152},"2025-07-14",22.899999618530273,{"date":3154,"close":3155},"2025-07-15",22.979999542236328,{"date":3157,"close":3158},"2025-07-16",22.600000381469727,{"date":3160,"close":3161},"2025-07-17",23.270000457763672,{"date":3163,"close":3164},"2025-07-18",22.75,{"date":3166,"close":3158},"2025-07-21",{"date":3168,"close":3169},"2025-07-22",21.670000076293945,{"date":3171,"close":3172},"2025-07-23",21.510000228881836,{"date":3174,"close":3175},"2025-07-24",21.049999237060547,{"date":3177,"close":3178},"2025-07-25",20.65999984741211,{"date":3180,"close":3181},"2025-07-28",21.469999313354492,{"date":3183,"close":3013},"2025-07-29",{"date":3185,"close":3186},"2025-07-30",20.40999984741211,{"date":3188,"close":3189},"2025-07-31",19.790000915527344,{"date":3191,"close":3192},"2025-08-01",19.3799991607666,{"date":3194,"close":3195},"2025-08-04",20.139999389648438,{"date":3197,"close":3198},"2025-08-05",14.0600004196167,{"date":3200,"close":3201},"2025-08-06",14.5600004196167,{"date":3203,"close":3204},"2025-08-07",16.65999984741211,{"date":3206,"close":3207},"2025-08-08",17.440000534057617,{"date":3209,"close":3210},"2025-08-11",16.059999465942383,{"date":3212,"close":3213},"2025-08-12",18.90999984741211,{"date":3215,"close":3216},"2025-08-13",19.020000457763672,{"date":3218,"close":3219},"2025-08-14",18.770000457763672,{"date":3221,"close":3222},"2025-08-15",17.950000762939453,{"date":3224,"close":3225},"2025-08-18",18.440000534057617,{"date":3227,"close":3228},"2025-08-19",17.790000915527344,{"date":3230,"close":3231},"2025-08-20",16.93000030517578,{"date":3233,"close":3028},"2025-08-21",{"date":3235,"close":3236},"2025-08-22",18.15999984741211,{"date":3238,"close":3102},"2025-08-25",{"date":3240,"close":3241},"2025-08-26",17.700000762939453,{"date":3243,"close":3244},"2025-08-27",17.389999389648438,{"date":3246,"close":3247},"2025-08-28",17.579999923706055,{"date":3249,"close":3250},"2025-08-29",16.850000381469727,{"date":3252,"close":3253},"2025-09-02",16.479999542236328,{"date":3255,"close":3072},"2025-09-03",{"date":3257,"close":3258},"2025-09-04",16.530000686645508,{"date":3260,"close":3261},"2025-09-05",16.8799991607666,{"date":3263,"close":3264},"2025-09-08",16.760000228881836,{"date":3266,"close":3058},"2025-09-09",{"date":3268,"close":3258},"2025-09-10",{"date":3270,"close":3271},"2025-09-11",17.149999618530273,{"date":3273,"close":3274},"2025-09-12",16.8700008392334,{"date":3276,"close":2980},"2025-09-15",{"date":3278,"close":3279},"2025-09-16",17.059999465942383,{"date":3281,"close":3253},"2025-09-17",{"date":3283,"close":3284},"2025-09-18",18.020000457763672,{"date":3286,"close":3225},"2025-09-19",{"date":3288,"close":3289},"2025-09-22",18.8799991607666,{"date":3291,"close":3292},"2025-09-23",18.360000610351562,{"date":3294,"close":3295},"2025-09-24",17.68000030517578,{"date":3297,"close":3298},"2025-09-25",16.979999542236328,{"date":3300,"close":3301},"2025-09-26",17.280000686645508,{"date":3303,"close":3304},"2025-09-29",17.18000030517578,{"date":3306,"close":3307},"2025-09-30",17.520000457763672,{"date":3309,"close":3010},"2025-10-01",{"date":3311,"close":3312},"2025-10-02",20.510000228881836,{"date":3314,"close":3315},"2025-10-03",20.68000030517578,{"date":3317,"close":3318},"2025-10-06",20.059999465942383,{"date":3320,"close":3321},"2025-10-07",18.729999542236328,{"date":3323,"close":3324},"2025-10-08",19.610000610351562,{"date":3326,"close":3327},"2025-10-09",19.920000076293945,{"date":3329,"close":3330},"2025-10-10",18.290000915527344,{"date":3332,"close":3333},"2025-10-13",20.469999313354492,{"date":3335,"close":3336},"2025-10-14",20.420000076293945,{"date":3338,"close":3339},"2025-10-15",23.299999237060547,{"date":3341,"close":2009},"2025-10-16",{"date":3343,"close":3344},"2025-10-17",21.989999771118164,{"date":3346,"close":3347},"2025-10-20",22.579999923706055,{"date":3349,"close":3350},"2025-10-21",22.530000686645508,{"date":3352,"close":3175},"2025-10-22",{"date":3354,"close":3355},"2025-10-23",22.100000381469727,{"date":3357,"close":3358},"2025-10-24",22.469999313354492,{"date":3360,"close":3361},"2025-10-27",23.454999923706055,{"date":3363,"close":3364},"2025-10-28",22.6299991607666,{"date":3366,"close":3367},"2025-10-29",23.56999969482422,{"date":3369,"close":1061},"2025-10-30",{"date":3371,"close":3372},"2025-10-31",22.68000030517578,{"date":3374,"close":3375},"2025-11-03",22.920000076293945,{"date":3377,"close":3378},"2025-11-04",15.725000381469727,{"date":3380,"close":3381},"2025-11-05",16.700000762939453,{"date":3383,"close":3384},"2025-11-06",15.09000015258789,{"date":3386,"close":3387},"2025-11-07",14.970000267028809,{"date":3389,"close":3390},"2025-11-10",15.420000076293945,{"date":3392,"close":3393},"2025-11-11",15.210000038146973,{"date":3395,"close":3396},"2025-11-12",16.139999389648438,{"date":3398,"close":3399},"2025-11-13",14.880000114440918,{"date":3401,"close":3402},"2025-11-14",14.640000343322754,{"date":3404,"close":3405},"2025-11-17",14.289999961853027,{"date":3407,"close":3408},"2025-11-18",14.539999961853027,{"date":3410,"close":3411},"2025-11-19",14.9399995803833,{"date":3413,"close":3414},"2025-11-20",14.25,{"date":3416,"close":3417},"2025-11-21",14.84000015258789,{"date":3419,"close":3420},"2025-11-24",15.300000190734863,{"date":3422,"close":3423},"2025-11-25",16.209999084472656,{"date":3425,"close":3381},"2025-11-26",{"date":3427,"close":3428},"2025-11-28",16.799999237060547,{"date":3430,"close":3431},"2025-12-01",16.540000915527344,{"date":3433,"close":3434},"2025-12-02",16.610000610351562,{"date":3436,"close":3437},"2025-12-03",17.549999237060547,{"date":3439,"close":3244},"2025-12-04",{"date":3441,"close":3442},"2025-12-05",17.610000610351562,{"date":3444,"close":3445},"2025-12-08",17.670000076293945,{"date":3447,"close":3448},"2025-12-09",17.959999084472656,{"date":3450,"close":3451},"2025-12-10",18.540000915527344,{"date":3453,"close":3454},"2025-12-11",18.690000534057617,{"date":3456,"close":3457},"2025-12-12",17.81999969482422,{"date":3459,"close":3460},"2025-12-15",17.729999542236328,{"date":3462,"close":3463},"2025-12-16",17.559999465942383,{"date":3465,"close":3381},"2025-12-17",{"date":3467,"close":3468},"2025-12-18",17.239999771118164,{"date":3470,"close":2989},"2025-12-19",{"date":3472,"close":3473},"2025-12-22",18.3700008392334,{"date":3475,"close":3476},"2025-12-23",18.549999237060547,{"date":3478,"close":3479},"2025-12-24",18.829999923706055,{"date":3481,"close":3482},"2025-12-26",18.950000762939453,{"date":3484,"close":3485},"2025-12-29",19,{"date":3487,"close":3040},"2025-12-30",{"date":3489,"close":3490},"2025-12-31",18.43000030517578,{"date":3492,"close":3186},"2026-01-02",{"date":3494,"close":3495},"2026-01-05",20.940000534057617,{"date":3497,"close":3498},"2026-01-06",22.790000915527344,{"date":3500,"close":2021},"2026-01-07",{"date":3502,"close":3503},"2026-01-08",22.549999237060547,{"date":3505,"close":3506},"2026-01-09",23.770000457763672,{"date":3508,"close":1226},"2026-01-12",{"date":3510,"close":2053},"2026-01-13",{"date":3512,"close":3513},"2026-01-14",27.920000076293945,{"date":3515,"close":3516},"2026-01-15",28.81999969482422,{"date":3518,"close":1357},"2026-01-16",{"date":3520,"close":3521},"2026-01-20",30.56999969482422,{"date":3523,"close":3524},"2026-01-21",33.279998779296875,{"date":3526,"close":1157},"2026-01-22",{"date":3528,"close":3529},"2026-01-23",31.420000076293945,{"date":3531,"close":1928},"2026-01-26",{"date":3533,"close":986},"2026-01-27",{"date":3535,"close":3536},"2026-01-28",30.8799991607666,{"date":3538,"close":3539},"2026-01-29",33.4900016784668,{"date":3541,"close":3542},"2026-01-30",30.34000015258789,{"date":3544,"close":3545},"2026-02-02",31.1299991607666,{"date":3547,"close":1328},"2026-02-03",{"date":3549,"close":3550},"2026-02-04",28.010000228881836,{"date":3552,"close":1342},"2026-02-05",{"date":3554,"close":3555},"2026-02-06",32.150001525878906,{"date":3557,"close":3558},"2026-02-09",34.11000061035156,{"date":3560,"close":3561},"2026-02-10",45.27000045776367,{"date":3563,"close":3564},"2026-02-11",47.59000015258789,{"date":3566,"close":3567},"2026-02-12",43.93000030517578,{"date":3569,"close":3570},"2026-02-13",46.77000045776367,{"date":3572,"close":3573},"2026-02-17",47.06999969482422,{"date":3575,"close":3576},"2026-02-18",47.84000015258789,{"date":3578,"close":3576},"2026-02-19",{"date":3580,"close":3581},"2026-02-20",50.349998474121094,{"date":3583,"close":3584},"2026-02-23",51.09000015258789,{"date":3586,"close":3587},"2026-02-24",53.58000183105469,{"date":3589,"close":3590},"2026-02-25",52.40999984741211,{"date":3592,"close":3593},"2026-02-26",46.900001525878906,{"date":3595,"close":3596},"2026-02-27",47.54999923706055,{"date":3598,"close":3599},"2026-03-02",48.58000183105469,{"date":3601,"close":3602},"2026-03-03",45.4900016784668,{"date":3604,"close":3605},"2026-03-04",46.650001525878906,{"date":3607,"close":667},"2026-03-05",{"date":3609,"close":3610},"2026-03-06",40.02000045776367,{"date":3612,"close":3613},"2026-03-09",41.72999954223633,{"date":3615,"close":3616},"2026-03-10",43.45000076293945,{"date":3618,"close":3619},"2026-03-11",44.83000183105469,{"date":3621,"close":3622},"2026-03-12",41.63999938964844,{"date":3624,"close":3625},"2026-03-13",41.43000030517578,{"date":3627,"close":3628},"2026-03-16",42.59000015258789,{"date":3630,"close":3631},"2026-03-17",47.619998931884766,{"date":3633,"close":3634},"2026-03-18",46.810001373291016,{"date":3636,"close":3637},"2026-03-19",51.119998931884766,{"date":3639,"close":3640},"2026-03-20",46.83000183105469,{"date":3642,"close":3643},"2026-03-23",48.77000045776367,{"date":3645,"close":3646},"2026-03-24",51.150001525878906,{"date":3648,"close":3649},"2026-03-25",51.15999984741211,{"date":3651,"close":670},"2026-03-26",{"date":3653,"close":3654},"2026-03-27",45.22999954223633,{"date":3656,"close":3657},"2026-03-30",42.119998931884766,{"date":3659,"close":3660},"2026-03-31",46.61000061035156,{"date":3662,"close":3663},"2026-04-01",47.810001373291016,{"date":3665,"close":3666},"2026-04-02",48.119998931884766,{"date":3668,"close":3669},"2026-04-06",47.7599983215332,{"date":3671,"close":3672},"2026-04-07",48.849998474121094,{"date":3674,"close":3675},"2026-04-08",52.66999816894531,{"date":3677,"close":3678},"2026-04-09",55.209999084472656,{"date":3680,"close":3681},"2026-04-10",57.5,{"date":3683,"close":3684},"2026-04-13",60.470001220703125,{"date":3686,"close":3687},"2026-04-14",64.01000213623047,{"date":3689,"close":3690},"2026-04-15",64.33000183105469,{"date":3692,"close":3693},"2026-04-16",63.68000030517578,{"date":3695,"close":3696},"2026-04-17",65.75,{"date":3698,"close":3699},"2026-04-20",64.45999908447266,{"date":3701,"close":3702},"2026-04-21",64.5199966430664,{"date":3704,"close":3705},"2026-04-22",65.5199966430664,{"date":3707,"close":3708},"2026-04-23",68.41000366210938,{"date":3710,"close":3711},"2026-04-24",70.93000030517578,{"date":3713,"close":3714},"2026-04-27",70.68000030517578,{"date":3716,"close":3717},"2026-04-28",66.54000091552734,{"date":3719,"close":3720},"2026-04-29",63.72999954223633,{"date":3722,"close":3723},"2026-04-30",65.97000122070312,{"date":3725,"close":3726},"2026-05-01",64.41999816894531,{"date":3728,"close":3729},"2026-05-04",69.72000122070312,{"date":3731,"close":3732},"2026-05-05",67.7699966430664,{"date":3734,"close":3735},"2026-05-06",72.51000213623047,{"date":3737,"close":3738},"2026-05-07",71.2300033569336,{"date":192,"close":3740},74.41999816894531,{"date":3742,"close":3743},"2026-05-11",76.94999694824219,{"date":3745,"close":3746},"2026-05-12",73.27999877929688,{"date":179,"close":3748},74.31500244140625,{"date":77,"close":3750},74.51000213623047,{"date":145,"close":3752},73.2699966430664,{"date":3754,"close":3755},"2026-05-18",66.5999984741211,{"date":3757,"close":3758},"2026-05-19",64.58000183105469,{"date":3760,"close":3761},"2026-05-20",65.76000213623047,{"date":3763,"close":3764},"2026-05-21",65.31999969482422,{"date":3766,"close":3767},"2026-05-22",68.95999908447266,{"date":3769,"close":3770},"2026-05-26",72.7300033569336,{"date":3772,"close":3773},"2026-05-27",73.73999786376953,{"date":3775,"close":3776},"2026-05-28",70.1500015258789,{"date":3778,"close":3779},"2026-05-29",71.5199966430664,{"date":3781,"close":3782},"2026-06-01",70.01000213623047,{"date":3784,"close":3785},"2026-06-02",74.94999694824219,{"date":3787,"close":3788},"2026-06-03",72.44999694824219,{"date":44,"close":3790},71.05999755859375,{"date":209,"close":3792},62.90999984741211,{"count":210,"fetchedAt":3794,"source":204},"2026-06-06T03:02:09.951Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3796},"\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>",1780714929912]