[{"data":1,"prerenderedAt":3555},["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,"$fU3TQyCr-q9XscoQsExbbQl5kxCiZ45tg2NcP6TcaNPE":23,"ticker-mcap-KOD":97,"ticker-profile-KOD":105,"ticker-earnings-KOD":119,"ticker-congress-KOD":123,"i-lucide:info":3553},{"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":93},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1468748","Kodiak Sciences Inc.","Healthcare","KOD",[31,47,58,65,69,75,81,87],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"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},"2026-06-05T21:56:50.000Z","0001754045-26-000006-0",null,"BORGESON JOHN A.","Chief Financial Officer","D",1.04,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754045\u002F000175404526000006\u002F0001754045-26-000006-index.htm",30000,241930,31200,"M","2026-06-04","Option exercise (held) (10b5-1 plan)","planned",{"cik":26,"filedAt":32,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"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},"0001754045-26-000006-1",34.01,25896,216034,880722.96,"S","Sale (10b5-1 plan)",{"daysSinceLastFiling":56,"isFirstFiling":6,"priorFilingDate":57},64,"2026-04-02T00:00:00.000Z",{"cik":26,"filedAt":32,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":60,"rawFilingUrl":39,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":53,"transactionDate":44,"intentLabel":54,"signalQuality":46,"insiderHistory":64},"0001754045-26-000006-2",34.67,4104,211930,142285.68,{"daysSinceLastFiling":56,"isFirstFiling":6,"priorFilingDate":57},{"cik":26,"filedAt":57,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":67,"shares":40,"sharesOwnedAfter":34,"totalValue":42,"transactionCode":43,"transactionDate":68,"intentLabel":45,"signalQuality":46},"0001754045-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1754045\u002F000175404526000002\u002F0001754045-26-000002-index.htm","2026-04-02",{"cik":26,"filedAt":57,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":71,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":34,"totalValue":73,"transactionCode":53,"transactionDate":68,"intentLabel":54,"signalQuality":46,"insiderHistory":74},"0001754045-26-000002-1",39.14,12692,496764.88,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":57,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":77,"rawFilingUrl":67,"shares":78,"sharesOwnedAfter":34,"totalValue":79,"transactionCode":53,"transactionDate":68,"intentLabel":54,"signalQuality":46,"insiderHistory":80},"0001754045-26-000002-2",40.29,12477,502698.33,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":57,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":83,"rawFilingUrl":67,"shares":84,"sharesOwnedAfter":34,"totalValue":85,"transactionCode":53,"transactionDate":68,"intentLabel":54,"signalQuality":46,"insiderHistory":86},"0001754045-26-000002-3",40.88,4231,172963.28,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":57,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":89,"rawFilingUrl":67,"shares":90,"sharesOwnedAfter":34,"totalValue":91,"transactionCode":53,"transactionDate":68,"intentLabel":54,"signalQuality":46,"insiderHistory":92},"0001754045-26-000002-4",41.77,600,25062.000000000004,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"count":94,"fetchedAt":95,"source":96},8,"2026-06-06T04:02:06.191Z","sqlite",{"data":98,"meta":103},{"value":99,"quality":100,"closeDate":101,"ageDays":102},1917599949.5820389,"fresh","2026-06-05",1,{"count":102,"fetchedAt":104,"source":96},"2026-06-06T04:02:06.192Z",{"data":106,"meta":118},{"ticker":29,"ceo":107,"industry":108,"fullTimeEmployees":109,"ipoDate":110,"country":111,"state":112,"city":113,"website":114,"exchangeShort":34,"marketCap":34,"beta":115,"range52w":116,"fetchedAt":117},"Victor Perlroth","Biotechnology",109,"2018-10-04","US","CA","Palo Alto","https:\u002F\u002Fkodiak.com",2.323,"3.26-47.84","2026-05-24T16:06:40.362Z",{"count":102,"fetchedAt":104,"source":96},{"data":120,"meta":122},{"ticker":29,"points":121},[],{"count":102,"fetchedAt":104,"source":96},{"data":124,"meta":3551},{"congressTrades":125,"insiderTrades":126,"priceHistory":135,"ticker":29},[],[127,128,129,130,131,132,133,134],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"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":22,"is10b5_1":22,"isDirector":6,"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":32,"filingId":59,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":60,"rawFilingUrl":39,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":53,"transactionDate":44},{"cik":26,"filedAt":57,"filingId":66,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":67,"shares":40,"sharesOwnedAfter":34,"totalValue":42,"transactionCode":43,"transactionDate":68},{"cik":26,"filedAt":57,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":71,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":34,"totalValue":73,"transactionCode":53,"transactionDate":68},{"cik":26,"filedAt":57,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":77,"rawFilingUrl":67,"shares":78,"sharesOwnedAfter":34,"totalValue":79,"transactionCode":53,"transactionDate":68},{"cik":26,"filedAt":57,"filingId":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":83,"rawFilingUrl":67,"shares":84,"sharesOwnedAfter":34,"totalValue":85,"transactionCode":53,"transactionDate":68},{"cik":26,"filedAt":57,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":22,"is10b5_1":22,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":89,"rawFilingUrl":67,"shares":90,"sharesOwnedAfter":34,"totalValue":91,"transactionCode":53,"transactionDate":68},[136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,744,747,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,858,861,864,867,870,873,876,879,882,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,928,931,934,937,940,943,946,949,952,955,958,961,964,966,969,972,975,978,981,984,987,990,993,996,999,1001,1004,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1146,1149,1152,1154,1157,1159,1161,1164,1167,1170,1172,1174,1177,1179,1181,1183,1185,1188,1191,1193,1196,1199,1202,1205,1207,1210,1212,1215,1218,1220,1223,1225,1228,1231,1234,1237,1240,1242,1244,1246,1249,1252,1254,1256,1258,1260,1262,1264,1267,1270,1273,1275,1278,1281,1284,1286,1288,1291,1294,1297,1300,1303,1305,1307,1309,1312,1315,1318,1320,1323,1325,1328,1330,1332,1335,1337,1339,1342,1345,1347,1350,1352,1355,1357,1360,1362,1364,1367,1370,1372,1374,1377,1379,1382,1385,1388,1390,1392,1395,1398,1400,1403,1406,1409,1412,1415,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1470,1473,1476,1478,1481,1484,1487,1490,1492,1495,1498,1501,1504,1507,1510,1513,1516,1518,1521,1523,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1554,1557,1560,1563,1566,1569,1571,1574,1576,1579,1582,1585,1588,1590,1592,1595,1598,1601,1603,1605,1607,1609,1612,1614,1616,1619,1622,1624,1626,1628,1631,1633,1636,1639,1641,1643,1645,1647,1650,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1681,1684,1686,1689,1692,1695,1698,1701,1704,1706,1709,1712,1715,1717,1720,1723,1725,1727,1730,1733,1736,1738,1741,1744,1747,1750,1753,1756,1758,1760,1763,1766,1769,1772,1775,1778,1780,1783,1786,1789,1792,1795,1798,1801,1804,1806,1809,1812,1815,1818,1820,1822,1825,1828,1831,1834,1837,1840,1842,1845,1847,1849,1852,1854,1857,1859,1861,1864,1867,1870,1872,1875,1878,1880,1882,1885,1887,1889,1892,1895,1898,1900,1903,1906,1909,1912,1915,1917,1919,1922,1925,1927,1930,1932,1935,1937,1940,1943,1946,1948,1950,1952,1954,1957,1960,1962,1964,1966,1968,1971,1974,1977,1980,1982,1984,1987,1990,1993,1996,1998,2001,2004,2007,2010,2013,2016,2019,2021,2023,2025,2028,2031,2033,2035,2038,2040,2042,2045,2047,2049,2052,2055,2058,2060,2062,2065,2068,2070,2073,2076,2078,2080,2083,2085,2088,2091,2094,2097,2100,2103,2106,2109,2111,2113,2115,2118,2121,2124,2127,2130,2133,2136,2139,2141,2144,2147,2150,2153,2156,2159,2162,2165,2167,2170,2173,2176,2179,2182,2185,2188,2191,2194,2197,2199,2201,2204,2206,2208,2210,2212,2214,2216,2219,2221,2223,2226,2228,2230,2232,2235,2238,2240,2242,2245,2248,2250,2253,2256,2259,2262,2265,2268,2270,2273,2276,2278,2281,2283,2286,2288,2290,2293,2295,2297,2299,2301,2304,2306,2308,2310,2312,2314,2316,2318,2321,2323,2325,2328,2331,2333,2336,2338,2341,2344,2347,2350,2353,2356,2358,2360,2362,2365,2367,2369,2371,2373,2376,2378,2380,2383,2386,2388,2390,2392,2395,2398,2400,2402,2404,2406,2408,2410,2412,2415,2417,2419,2421,2424,2426,2428,2430,2432,2434,2436,2438,2440,2442,2444,2446,2449,2451,2453,2455,2457,2460,2463,2466,2469,2472,2474,2477,2480,2482,2484,2486,2489,2491,2493,2495,2497,2499,2502,2505,2507,2509,2512,2515,2518,2520,2523,2525,2527,2530,2533,2535,2537,2539,2542,2545,2547,2550,2553,2556,2558,2561,2564,2566,2569,2571,2573,2575,2578,2581,2584,2586,2588,2591,2594,2597,2600,2603,2606,2608,2610,2612,2614,2617,2619,2621,2623,2625,2627,2629,2632,2634,2636,2639,2641,2643,2645,2647,2649,2652,2655,2657,2659,2662,2665,2667,2670,2672,2675,2677,2680,2682,2685,2688,2691,2693,2696,2698,2700,2703,2706,2708,2710,2713,2715,2717,2720,2722,2724,2727,2729,2731,2734,2736,2738,2740,2743,2746,2749,2751,2753,2755,2757,2759,2761,2763,2765,2768,2770,2772,2775,2778,2781,2784,2787,2789,2791,2793,2796,2798,2801,2803,2805,2807,2810,2813,2816,2818,2821,2824,2827,2829,2832,2835,2837,2839,2842,2845,2848,2851,2853,2855,2858,2860,2862,2864,2866,2868,2870,2872,2875,2877,2879,2881,2883,2885,2887,2889,2891,2893,2895,2898,2901,2903,2905,2908,2911,2913,2916,2918,2921,2923,2925,2928,2930,2933,2936,2938,2941,2943,2946,2948,2950,2953,2955,2958,2961,2964,2966,2969,2972,2975,2977,2980,2983,2986,2988,2990,2993,2996,2999,3001,3004,3007,3010,3012,3014,3017,3019,3022,3024,3027,3030,3033,3036,3039,3042,3045,3048,3051,3054,3057,3060,3063,3066,3069,3072,3075,3078,3081,3084,3087,3090,3093,3096,3099,3102,3105,3108,3111,3114,3117,3120,3123,3126,3129,3132,3135,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3168,3171,3174,3177,3180,3183,3186,3189,3192,3195,3198,3201,3204,3206,3209,3212,3215,3218,3221,3224,3227,3230,3233,3236,3239,3242,3244,3247,3250,3253,3256,3259,3262,3265,3268,3271,3274,3277,3280,3283,3286,3289,3292,3295,3298,3301,3304,3307,3310,3313,3316,3319,3321,3324,3327,3330,3333,3336,3339,3342,3345,3347,3350,3353,3356,3359,3362,3365,3368,3371,3374,3377,3380,3383,3386,3389,3392,3395,3398,3401,3404,3407,3410,3413,3416,3419,3421,3424,3427,3430,3433,3436,3439,3442,3445,3448,3451,3454,3457,3460,3463,3466,3469,3472,3475,3478,3481,3484,3487,3490,3493,3496,3499,3502,3505,3508,3511,3514,3517,3520,3523,3526,3529,3532,3535,3538,3541,3544,3547,3549],{"date":137,"close":138},"2021-06-07",81.01000213623047,{"date":140,"close":141},"2021-06-08",78.4000015258789,{"date":143,"close":144},"2021-06-09",78.58999633789062,{"date":146,"close":147},"2021-06-10",79.97000122070312,{"date":149,"close":150},"2021-06-11",83.62000274658203,{"date":152,"close":153},"2021-06-14",84.87000274658203,{"date":155,"close":156},"2021-06-15",82.31999969482422,{"date":158,"close":159},"2021-06-16",81.87000274658203,{"date":161,"close":162},"2021-06-17",83.06999969482422,{"date":164,"close":165},"2021-06-18",83.1500015258789,{"date":167,"close":168},"2021-06-21",85.44000244140625,{"date":170,"close":171},"2021-06-22",85.1500015258789,{"date":173,"close":174},"2021-06-23",84.58000183105469,{"date":176,"close":177},"2021-06-24",88.0199966430664,{"date":179,"close":180},"2021-06-25",90.19999694824219,{"date":182,"close":183},"2021-06-28",91.69999694824219,{"date":185,"close":186},"2021-06-29",90.88999938964844,{"date":188,"close":189},"2021-06-30",93,{"date":191,"close":192},"2021-07-01",95.61000061035156,{"date":194,"close":195},"2021-07-02",96.30999755859375,{"date":197,"close":198},"2021-07-06",92.05999755859375,{"date":200,"close":201},"2021-07-07",92.58000183105469,{"date":203,"close":204},"2021-07-08",92.73999786376953,{"date":206,"close":207},"2021-07-09",95.36000061035156,{"date":209,"close":210},"2021-07-12",95.33999633789062,{"date":212,"close":213},"2021-07-13",93.16000366210938,{"date":215,"close":216},"2021-07-14",89.06999969482422,{"date":218,"close":219},"2021-07-15",87.56999969482422,{"date":221,"close":222},"2021-07-16",87.75,{"date":224,"close":225},"2021-07-19",85.13999938964844,{"date":227,"close":228},"2021-07-20",86.26000213623047,{"date":230,"close":231},"2021-07-21",88.11000061035156,{"date":233,"close":234},"2021-07-22",84.7699966430664,{"date":236,"close":237},"2021-07-23",85.77999877929688,{"date":239,"close":240},"2021-07-26",85.9000015258789,{"date":242,"close":243},"2021-07-27",86.04000091552734,{"date":245,"close":246},"2021-07-28",91.87999725341797,{"date":248,"close":249},"2021-07-29",87.87000274658203,{"date":251,"close":252},"2021-07-30",83.83999633789062,{"date":254,"close":255},"2021-08-02",81.97000122070312,{"date":257,"close":258},"2021-08-03",82.81999969482422,{"date":260,"close":261},"2021-08-04",83.97000122070312,{"date":263,"close":264},"2021-08-05",87.05000305175781,{"date":266,"close":267},"2021-08-06",83.72000122070312,{"date":269,"close":270},"2021-08-09",86.06999969482422,{"date":272,"close":273},"2021-08-10",84.91999816894531,{"date":275,"close":276},"2021-08-11",88.12000274658203,{"date":278,"close":279},"2021-08-12",88.20999908447266,{"date":281,"close":282},"2021-08-13",88.9000015258789,{"date":284,"close":285},"2021-08-16",86.19999694824219,{"date":287,"close":288},"2021-08-17",89.62999725341797,{"date":290,"close":222},"2021-08-18",{"date":292,"close":293},"2021-08-19",88.0999984741211,{"date":295,"close":296},"2021-08-20",91.51000213623047,{"date":298,"close":299},"2021-08-23",92.5,{"date":301,"close":302},"2021-08-24",91.61000061035156,{"date":304,"close":305},"2021-08-25",99.88999938964844,{"date":307,"close":308},"2021-08-26",93.58999633789062,{"date":310,"close":311},"2021-08-27",97.52999877929688,{"date":313,"close":314},"2021-08-30",96.04000091552734,{"date":316,"close":317},"2021-08-31",94.18000030517578,{"date":319,"close":320},"2021-09-01",96.8499984741211,{"date":322,"close":323},"2021-09-02",94.44999694824219,{"date":325,"close":326},"2021-09-03",91.93000030517578,{"date":328,"close":329},"2021-09-07",98.26000213623047,{"date":331,"close":332},"2021-09-08",95.91000366210938,{"date":334,"close":335},"2021-09-09",97.45999908447266,{"date":337,"close":338},"2021-09-10",96.38999938964844,{"date":340,"close":341},"2021-09-13",94.3499984741211,{"date":343,"close":344},"2021-09-14",93.91000366210938,{"date":346,"close":347},"2021-09-15",94.5199966430664,{"date":349,"close":350},"2021-09-16",97.26000213623047,{"date":352,"close":353},"2021-09-17",102.75,{"date":355,"close":305},"2021-09-20",{"date":357,"close":358},"2021-09-21",102.0199966430664,{"date":360,"close":361},"2021-09-22",102.69999694824219,{"date":363,"close":364},"2021-09-23",105.19999694824219,{"date":366,"close":367},"2021-09-24",102,{"date":369,"close":370},"2021-09-27",106.94000244140625,{"date":372,"close":373},"2021-09-28",100.48999786376953,{"date":375,"close":376},"2021-09-29",97.5199966430664,{"date":378,"close":379},"2021-09-30",95.9800033569336,{"date":381,"close":382},"2021-10-01",97,{"date":384,"close":385},"2021-10-04",98.48999786376953,{"date":387,"close":388},"2021-10-05",100.16000366210938,{"date":390,"close":391},"2021-10-06",101.12999725341797,{"date":393,"close":394},"2021-10-07",103.7300033569336,{"date":396,"close":397},"2021-10-08",103,{"date":399,"close":400},"2021-10-11",104.33000183105469,{"date":402,"close":403},"2021-10-12",105.8499984741211,{"date":405,"close":406},"2021-10-13",106.76000213623047,{"date":408,"close":409},"2021-10-14",109.66000366210938,{"date":411,"close":412},"2021-10-15",111.97000122070312,{"date":414,"close":415},"2021-10-18",111.7699966430664,{"date":417,"close":418},"2021-10-19",112.8499984741211,{"date":420,"close":421},"2021-10-20",112.69000244140625,{"date":423,"close":424},"2021-10-21",113.3499984741211,{"date":426,"close":427},"2021-10-22",116,{"date":429,"close":430},"2021-10-25",114,{"date":432,"close":433},"2021-10-26",111.62999725341797,{"date":435,"close":436},"2021-10-27",111.9000015258789,{"date":438,"close":439},"2021-10-28",117.26000213623047,{"date":441,"close":442},"2021-10-29",117.08999633789062,{"date":444,"close":445},"2021-11-01",125.9800033569336,{"date":447,"close":448},"2021-11-02",126.33999633789062,{"date":450,"close":451},"2021-11-03",128.49000549316406,{"date":453,"close":451},"2021-11-04",{"date":455,"close":456},"2021-11-05",123.45999908447266,{"date":458,"close":459},"2021-11-08",121.80999755859375,{"date":461,"close":462},"2021-11-09",117.77999877929688,{"date":464,"close":465},"2021-11-10",111.7300033569336,{"date":467,"close":468},"2021-11-11",112.12000274658203,{"date":470,"close":471},"2021-11-12",112.33000183105469,{"date":473,"close":474},"2021-11-15",104.58000183105469,{"date":476,"close":477},"2021-11-16",107.95999908447266,{"date":479,"close":480},"2021-11-17",102.0999984741211,{"date":482,"close":483},"2021-11-18",100.66000366210938,{"date":485,"close":486},"2021-11-19",98.66000366210938,{"date":488,"close":489},"2021-11-22",98.63999938964844,{"date":491,"close":492},"2021-11-23",97.91000366210938,{"date":494,"close":495},"2021-11-24",99.87999725341797,{"date":497,"close":498},"2021-11-26",94.30000305175781,{"date":500,"close":501},"2021-11-29",94.29000091552734,{"date":503,"close":504},"2021-11-30",91.83999633789062,{"date":506,"close":507},"2021-12-01",87.91000366210938,{"date":509,"close":510},"2021-12-02",89.62000274658203,{"date":512,"close":513},"2021-12-03",83.98999786376953,{"date":515,"close":516},"2021-12-06",83.54000091552734,{"date":518,"close":519},"2021-12-07",90,{"date":521,"close":522},"2021-12-08",91.27999877929688,{"date":524,"close":525},"2021-12-09",87.47000122070312,{"date":527,"close":528},"2021-12-10",82.70999908447266,{"date":530,"close":531},"2021-12-13",83.70999908447266,{"date":533,"close":534},"2021-12-14",81.56999969482422,{"date":536,"close":537},"2021-12-15",82.7699966430664,{"date":539,"close":540},"2021-12-16",80.8499984741211,{"date":542,"close":543},"2021-12-17",89.94999694824219,{"date":545,"close":546},"2021-12-20",88.62999725341797,{"date":548,"close":549},"2021-12-21",94.01000213623047,{"date":551,"close":552},"2021-12-22",94.1500015258789,{"date":554,"close":555},"2021-12-23",94.91000366210938,{"date":557,"close":558},"2021-12-27",90.73999786376953,{"date":560,"close":561},"2021-12-28",91.26000213623047,{"date":563,"close":564},"2021-12-29",88.16000366210938,{"date":566,"close":567},"2021-12-30",88.94999694824219,{"date":569,"close":570},"2021-12-31",84.77999877929688,{"date":572,"close":573},"2022-01-03",89.44999694824219,{"date":575,"close":576},"2022-01-04",85.55999755859375,{"date":578,"close":579},"2022-01-05",77.9000015258789,{"date":581,"close":582},"2022-01-06",76.7300033569336,{"date":584,"close":585},"2022-01-07",72.20999908447266,{"date":587,"close":588},"2022-01-10",69.41999816894531,{"date":590,"close":591},"2022-01-11",67.41000366210938,{"date":593,"close":594},"2022-01-12",65.19999694824219,{"date":596,"close":597},"2022-01-13",62.81999969482422,{"date":599,"close":600},"2022-01-14",65.12999725341797,{"date":602,"close":603},"2022-01-18",62.77000045776367,{"date":605,"close":606},"2022-01-19",62.720001220703125,{"date":608,"close":609},"2022-01-20",60.439998626708984,{"date":611,"close":612},"2022-01-21",57.79999923706055,{"date":614,"close":615},"2022-01-24",62.099998474121094,{"date":617,"close":618},"2022-01-25",59.959999084472656,{"date":620,"close":621},"2022-01-26",55.15999984741211,{"date":623,"close":624},"2022-01-27",51.880001068115234,{"date":626,"close":627},"2022-01-28",54.650001525878906,{"date":629,"close":630},"2022-01-31",58.70000076293945,{"date":632,"close":633},"2022-02-01",62.27000045776367,{"date":635,"close":636},"2022-02-02",60.150001525878906,{"date":638,"close":639},"2022-02-03",61.93000030517578,{"date":641,"close":642},"2022-02-04",63.779998779296875,{"date":644,"close":645},"2022-02-07",63.68000030517578,{"date":647,"close":648},"2022-02-08",64.54000091552734,{"date":650,"close":651},"2022-02-09",65.2300033569336,{"date":653,"close":654},"2022-02-10",59.869998931884766,{"date":656,"close":657},"2022-02-11",56.790000915527344,{"date":659,"close":660},"2022-02-14",53.369998931884766,{"date":662,"close":663},"2022-02-15",56.2400016784668,{"date":665,"close":666},"2022-02-16",55.40999984741211,{"date":668,"close":669},"2022-02-17",54.08000183105469,{"date":671,"close":672},"2022-02-18",52.59000015258789,{"date":674,"close":675},"2022-02-22",50.349998474121094,{"date":677,"close":678},"2022-02-23",9.859999656677246,{"date":680,"close":681},"2022-02-24",9.170000076293945,{"date":683,"close":684},"2022-02-25",8.819999694824219,{"date":686,"close":687},"2022-02-28",8.640000343322754,{"date":689,"close":690},"2022-03-01",8.84000015258789,{"date":692,"close":693},"2022-03-02",8.850000381469727,{"date":695,"close":696},"2022-03-03",8.649999618530273,{"date":698,"close":699},"2022-03-04",7.699999809265137,{"date":701,"close":702},"2022-03-07",7.429999828338623,{"date":704,"close":705},"2022-03-08",7.659999847412109,{"date":707,"close":708},"2022-03-09",8.34000015258789,{"date":710,"close":711},"2022-03-10",8.279999732971191,{"date":713,"close":714},"2022-03-11",7.980000019073486,{"date":716,"close":717},"2022-03-14",7.090000152587891,{"date":719,"close":720},"2022-03-15",7.28000020980835,{"date":722,"close":723},"2022-03-16",8.010000228881836,{"date":725,"close":726},"2022-03-17",8.3100004196167,{"date":728,"close":729},"2022-03-18",8.40999984741211,{"date":731,"close":732},"2022-03-21",8.260000228881836,{"date":734,"close":735},"2022-03-22",8.489999771118164,{"date":737,"close":738},"2022-03-23",8.109999656677246,{"date":740,"close":741},"2022-03-24",8.15999984741211,{"date":743,"close":699},"2022-03-25",{"date":745,"close":746},"2022-03-28",7.769999980926514,{"date":748,"close":714},"2022-03-29",{"date":750,"close":751},"2022-03-30",7.730000019073486,{"date":753,"close":754},"2022-03-31",7.71999979019165,{"date":756,"close":757},"2022-04-01",7.880000114440918,{"date":759,"close":760},"2022-04-04",7.900000095367432,{"date":762,"close":763},"2022-04-05",7.539999961853027,{"date":765,"close":766},"2022-04-06",7.510000228881836,{"date":768,"close":769},"2022-04-07",7.369999885559082,{"date":771,"close":772},"2022-04-08",7.210000038146973,{"date":774,"close":775},"2022-04-11",7.059999942779541,{"date":777,"close":778},"2022-04-12",6.960000038146973,{"date":780,"close":781},"2022-04-13",7.199999809265137,{"date":783,"close":784},"2022-04-14",6.940000057220459,{"date":786,"close":787},"2022-04-18",6.46999979019165,{"date":789,"close":790},"2022-04-19",6.739999771118164,{"date":792,"close":793},"2022-04-20",6.75,{"date":795,"close":796},"2022-04-21",6.420000076293945,{"date":798,"close":799},"2022-04-22",6.360000133514404,{"date":801,"close":802},"2022-04-25",6.309999942779541,{"date":804,"close":805},"2022-04-26",5.889999866485596,{"date":807,"close":808},"2022-04-27",5.840000152587891,{"date":810,"close":811},"2022-04-28",6.050000190734863,{"date":813,"close":814},"2022-04-29",6.019999980926514,{"date":816,"close":817},"2022-05-02",6.440000057220459,{"date":819,"close":820},"2022-05-03",6.389999866485596,{"date":822,"close":820},"2022-05-04",{"date":824,"close":825},"2022-05-05",5.920000076293945,{"date":827,"close":828},"2022-05-06",5.71999979019165,{"date":830,"close":831},"2022-05-09",5.300000190734863,{"date":833,"close":834},"2022-05-10",5.449999809265137,{"date":836,"close":837},"2022-05-11",5.039999961853027,{"date":839,"close":840},"2022-05-12",5.360000133514404,{"date":842,"close":843},"2022-05-13",5.53000020980835,{"date":845,"close":846},"2022-05-16",5.699999809265137,{"date":848,"close":849},"2022-05-17",6.110000133514404,{"date":851,"close":852},"2022-05-18",6,{"date":854,"close":855},"2022-05-19",6.710000038146973,{"date":857,"close":778},"2022-05-20",{"date":859,"close":860},"2022-05-23",6.849999904632568,{"date":862,"close":863},"2022-05-24",6.519999980926514,{"date":865,"close":866},"2022-05-25",6.679999828338623,{"date":868,"close":869},"2022-05-26",6.71999979019165,{"date":871,"close":872},"2022-05-27",6.920000076293945,{"date":874,"close":875},"2022-05-31",7.239999771118164,{"date":877,"close":878},"2022-06-01",7.53000020980835,{"date":880,"close":881},"2022-06-02",7.849999904632568,{"date":883,"close":714},"2022-06-03",{"date":885,"close":886},"2022-06-06",7.840000152587891,{"date":888,"close":889},"2022-06-07",9.029999732971191,{"date":891,"close":892},"2022-06-08",9.479999542236328,{"date":894,"close":895},"2022-06-09",8.510000228881836,{"date":897,"close":898},"2022-06-10",8.069999694824219,{"date":900,"close":901},"2022-06-13",7.320000171661377,{"date":903,"close":904},"2022-06-14",7.179999828338623,{"date":906,"close":907},"2022-06-15",7.130000114440918,{"date":909,"close":910},"2022-06-16",7.010000228881836,{"date":912,"close":913},"2022-06-17",7.909999847412109,{"date":915,"close":916},"2022-06-21",8.100000381469727,{"date":918,"close":919},"2022-06-22",8.210000038146973,{"date":921,"close":922},"2022-06-23",8.989999771118164,{"date":924,"close":925},"2022-06-24",9.039999961853027,{"date":927,"close":729},"2022-06-27",{"date":929,"close":930},"2022-06-28",8.020000457763672,{"date":932,"close":933},"2022-06-29",7.920000076293945,{"date":935,"close":936},"2022-06-30",7.639999866485596,{"date":938,"close":939},"2022-07-01",7.75,{"date":941,"close":942},"2022-07-05",8.029999732971191,{"date":944,"close":945},"2022-07-06",8.149999618530273,{"date":947,"close":948},"2022-07-07",10.050000190734863,{"date":950,"close":951},"2022-07-08",9.380000114440918,{"date":953,"close":954},"2022-07-11",8.720000267028809,{"date":956,"close":957},"2022-07-12",9.279999732971191,{"date":959,"close":960},"2022-07-13",9.140000343322754,{"date":962,"close":963},"2022-07-14",9.100000381469727,{"date":965,"close":963},"2022-07-15",{"date":967,"close":968},"2022-07-18",9.130000114440918,{"date":970,"close":971},"2022-07-19",9.739999771118164,{"date":973,"close":974},"2022-07-20",9.9399995803833,{"date":976,"close":977},"2022-07-21",9.899999618530273,{"date":979,"close":980},"2022-07-22",9.539999961853027,{"date":982,"close":983},"2022-07-25",9.239999771118164,{"date":985,"close":986},"2022-07-26",9.399999618530273,{"date":988,"close":989},"2022-07-27",9.789999961853027,{"date":991,"close":992},"2022-07-28",9.890000343322754,{"date":994,"close":995},"2022-07-29",9.949999809265137,{"date":997,"close":998},"2022-08-01",9.550000190734863,{"date":1000,"close":726},"2022-08-02",{"date":1002,"close":1003},"2022-08-03",8.619999885559082,{"date":1005,"close":1006},"2022-08-04",9.15999984741211,{"date":1008,"close":971},"2022-08-05",{"date":1010,"close":1011},"2022-08-08",11.109999656677246,{"date":1013,"close":1014},"2022-08-09",10.920000076293945,{"date":1016,"close":1017},"2022-08-10",12.5,{"date":1019,"close":1020},"2022-08-11",11.770000457763672,{"date":1022,"close":1023},"2022-08-12",12.199999809265137,{"date":1025,"close":1026},"2022-08-15",12.050000190734863,{"date":1028,"close":1029},"2022-08-16",11.8100004196167,{"date":1031,"close":1032},"2022-08-17",11.59000015258789,{"date":1034,"close":1035},"2022-08-18",11.390000343322754,{"date":1037,"close":1038},"2022-08-19",10.460000038146973,{"date":1040,"close":1041},"2022-08-22",10.319999694824219,{"date":1043,"close":1044},"2022-08-23",10.630000114440918,{"date":1046,"close":1047},"2022-08-24",11.270000457763672,{"date":1049,"close":1050},"2022-08-25",11.279999732971191,{"date":1052,"close":1053},"2022-08-26",11.149999618530273,{"date":1055,"close":1056},"2022-08-29",10.84000015258789,{"date":1058,"close":1059},"2022-08-30",10.5,{"date":1061,"close":1062},"2022-08-31",10.010000228881836,{"date":1064,"close":1065},"2022-09-01",10.59000015258789,{"date":1067,"close":1068},"2022-09-02",10.149999618530273,{"date":1070,"close":986},"2022-09-06",{"date":1072,"close":1073},"2022-09-07",9.529999732971191,{"date":1075,"close":1076},"2022-09-08",9.869999885559082,{"date":1078,"close":1079},"2022-09-09",10.239999771118164,{"date":1081,"close":1082},"2022-09-12",10.109999656677246,{"date":1084,"close":1085},"2022-09-13",9.350000381469727,{"date":1087,"close":1088},"2022-09-14",9.229999542236328,{"date":1090,"close":1091},"2022-09-15",9.470000267028809,{"date":1093,"close":1094},"2022-09-16",9.109999656677246,{"date":1096,"close":1097},"2022-09-19",9.260000228881836,{"date":1099,"close":1100},"2022-09-20",9.300000190734863,{"date":1102,"close":1103},"2022-09-21",8.829999923706055,{"date":1105,"close":1106},"2022-09-22",8.529999732971191,{"date":1108,"close":714},"2022-09-23",{"date":1110,"close":1111},"2022-09-26",7.570000171661377,{"date":1113,"close":1114},"2022-09-27",7.610000133514404,{"date":1116,"close":1117},"2022-09-28",8.039999961853027,{"date":1119,"close":1120},"2022-09-29",7.599999904632568,{"date":1122,"close":1123},"2022-09-30",7.739999771118164,{"date":1125,"close":1120},"2022-10-03",{"date":1127,"close":1128},"2022-10-04",8.050000190734863,{"date":1130,"close":1131},"2022-10-05",7.989999771118164,{"date":1133,"close":1134},"2022-10-06",7.869999885559082,{"date":1136,"close":1137},"2022-10-07",7.449999809265137,{"date":1139,"close":1140},"2022-10-10",7.019999980926514,{"date":1142,"close":1143},"2022-10-11",7.260000228881836,{"date":1145,"close":778},"2022-10-12",{"date":1147,"close":1148},"2022-10-13",7.110000133514404,{"date":1150,"close":1151},"2022-10-14",6.769999980926514,{"date":1153,"close":717},"2022-10-17",{"date":1155,"close":1156},"2022-10-18",7.039999961853027,{"date":1158,"close":863},"2022-10-19",{"date":1160,"close":1151},"2022-10-20",{"date":1162,"close":1163},"2022-10-21",6.889999866485596,{"date":1165,"close":1166},"2022-10-24",6.880000114440918,{"date":1168,"close":1169},"2022-10-25",6.929999828338623,{"date":1171,"close":1143},"2022-10-26",{"date":1173,"close":910},"2022-10-27",{"date":1175,"close":1176},"2022-10-28",7.269999980926514,{"date":1178,"close":904},"2022-10-31",{"date":1180,"close":717},"2022-11-01",{"date":1182,"close":1169},"2022-11-02",{"date":1184,"close":910},"2022-11-03",{"date":1186,"close":1187},"2022-11-04",7,{"date":1189,"close":1190},"2022-11-07",7.03000020980835,{"date":1192,"close":860},"2022-11-08",{"date":1194,"close":1195},"2022-11-09",6.730000019073486,{"date":1197,"close":1198},"2022-11-10",7.119999885559082,{"date":1200,"close":1201},"2022-11-11",7.559999942779541,{"date":1203,"close":1204},"2022-11-14",7.25,{"date":1206,"close":723},"2022-11-15",{"date":1208,"close":1209},"2022-11-16",7.679999828338623,{"date":1211,"close":1114},"2022-11-17",{"date":1213,"close":1214},"2022-11-18",7.579999923706055,{"date":1216,"close":1217},"2022-11-21",7.409999847412109,{"date":1219,"close":766},"2022-11-22",{"date":1221,"close":1222},"2022-11-23",7.389999866485596,{"date":1224,"close":763},"2022-11-25",{"date":1226,"close":1227},"2022-11-28",7.150000095367432,{"date":1229,"close":1230},"2022-11-29",7.139999866485596,{"date":1232,"close":1233},"2022-11-30",7.380000114440918,{"date":1235,"close":1236},"2022-12-01",7.289999961853027,{"date":1238,"close":1239},"2022-12-02",7.460000038146973,{"date":1241,"close":1143},"2022-12-05",{"date":1243,"close":720},"2022-12-06",{"date":1245,"close":781},"2022-12-07",{"date":1247,"close":1248},"2022-12-08",7.190000057220459,{"date":1250,"close":1251},"2022-12-09",6.840000152587891,{"date":1253,"close":775},"2022-12-12",{"date":1255,"close":720},"2022-12-13",{"date":1257,"close":1236},"2022-12-14",{"date":1259,"close":1190},"2022-12-15",{"date":1261,"close":872},"2022-12-16",{"date":1263,"close":866},"2022-12-19",{"date":1265,"close":1266},"2022-12-20",6.989999771118164,{"date":1268,"close":1269},"2022-12-21",7.159999847412109,{"date":1271,"close":1272},"2022-12-22",7.070000171661377,{"date":1274,"close":1190},"2022-12-23",{"date":1276,"close":1277},"2022-12-27",6.599999904632568,{"date":1279,"close":1280},"2022-12-28",6.53000020980835,{"date":1282,"close":1283},"2022-12-29",6.869999885559082,{"date":1285,"close":1269},"2022-12-30",{"date":1287,"close":746},"2023-01-03",{"date":1289,"close":1290},"2023-01-04",8.5,{"date":1292,"close":1293},"2023-01-05",8.609999656677246,{"date":1295,"close":1296},"2023-01-06",8.890000343322754,{"date":1298,"close":1299},"2023-01-09",8.229999542236328,{"date":1301,"close":1302},"2023-01-10",8.239999771118164,{"date":1304,"close":1117},"2023-01-11",{"date":1306,"close":945},"2023-01-12",{"date":1308,"close":711},"2023-01-13",{"date":1310,"close":1311},"2023-01-17",8.170000076293945,{"date":1313,"close":1314},"2023-01-18",7.480000019073486,{"date":1316,"close":1317},"2023-01-19",7.650000095367432,{"date":1319,"close":760},"2023-01-20",{"date":1321,"close":1322},"2023-01-23",8.079999923706055,{"date":1324,"close":1128},"2023-01-24",{"date":1326,"close":1327},"2023-01-25",8.0600004196167,{"date":1329,"close":913},"2023-01-26",{"date":1331,"close":757},"2023-01-27",{"date":1333,"close":1334},"2023-01-30",7.78000020980835,{"date":1336,"close":1322},"2023-01-31",{"date":1338,"close":1299},"2023-02-01",{"date":1340,"close":1341},"2023-02-02",8.470000267028809,{"date":1343,"close":1344},"2023-02-03",8.579999923706055,{"date":1346,"close":714},"2023-02-06",{"date":1348,"close":1349},"2023-02-07",7.710000038146973,{"date":1351,"close":1222},"2023-02-08",{"date":1353,"close":1354},"2023-02-09",7.46999979019165,{"date":1356,"close":1269},"2023-02-10",{"date":1358,"close":1359},"2023-02-13",7.21999979019165,{"date":1361,"close":720},"2023-02-14",{"date":1363,"close":1233},"2023-02-15",{"date":1365,"close":1366},"2023-02-16",7.170000076293945,{"date":1368,"close":1369},"2023-02-17",7.420000076293945,{"date":1371,"close":1204},"2023-02-21",{"date":1373,"close":1204},"2023-02-22",{"date":1375,"close":1376},"2023-02-23",7.309999942779541,{"date":1378,"close":793},"2023-02-24",{"date":1380,"close":1381},"2023-02-27",6.559999942779541,{"date":1383,"close":1384},"2023-02-28",6.5,{"date":1386,"close":1387},"2023-03-01",6.400000095367432,{"date":1389,"close":820},"2023-03-02",{"date":1391,"close":1384},"2023-03-03",{"date":1393,"close":1394},"2023-03-06",6.429999828338623,{"date":1396,"close":1397},"2023-03-07",6.380000114440918,{"date":1399,"close":1387},"2023-03-08",{"date":1401,"close":1402},"2023-03-09",5.989999771118164,{"date":1404,"close":1405},"2023-03-10",5.650000095367432,{"date":1407,"close":1408},"2023-03-13",5.900000095367432,{"date":1410,"close":1411},"2023-03-14",5.96999979019165,{"date":1413,"close":1414},"2023-03-15",5.550000190734863,{"date":1416,"close":831},"2023-03-16",{"date":1418,"close":1419},"2023-03-17",5.119999885559082,{"date":1421,"close":1422},"2023-03-20",5.03000020980835,{"date":1424,"close":1425},"2023-03-21",5.239999771118164,{"date":1427,"close":1428},"2023-03-22",4.960000038146973,{"date":1430,"close":1431},"2023-03-23",4.889999866485596,{"date":1433,"close":1434},"2023-03-24",4.809999942779541,{"date":1436,"close":1437},"2023-03-27",4.929999828338623,{"date":1439,"close":1440},"2023-03-28",4.900000095367432,{"date":1442,"close":1443},"2023-03-29",6.039999961853027,{"date":1445,"close":1446},"2023-03-30",6.090000152587891,{"date":1448,"close":1449},"2023-03-31",6.199999809265137,{"date":1451,"close":1452},"2023-04-03",5.440000057220459,{"date":1454,"close":1455},"2023-04-04",4.96999979019165,{"date":1457,"close":1458},"2023-04-05",4.789999961853027,{"date":1460,"close":1461},"2023-04-06",4.760000228881836,{"date":1463,"close":1464},"2023-04-10",4.659999847412109,{"date":1466,"close":1467},"2023-04-11",4.849999904632568,{"date":1469,"close":1455},"2023-04-12",{"date":1471,"close":1472},"2023-04-13",5.260000228881836,{"date":1474,"close":1475},"2023-04-14",5,{"date":1477,"close":1437},"2023-04-17",{"date":1479,"close":1480},"2023-04-18",4.710000038146973,{"date":1482,"close":1483},"2023-04-19",4.820000171661377,{"date":1485,"close":1486},"2023-04-20",4.920000076293945,{"date":1488,"close":1489},"2023-04-21",5.150000095367432,{"date":1491,"close":1428},"2023-04-24",{"date":1493,"close":1494},"2023-04-25",4.599999904632568,{"date":1496,"close":1497},"2023-04-26",4.449999809265137,{"date":1499,"close":1500},"2023-04-27",4.590000152587891,{"date":1502,"close":1503},"2023-04-28",4.380000114440918,{"date":1505,"close":1506},"2023-05-01",4.539999961853027,{"date":1508,"close":1509},"2023-05-02",4.300000190734863,{"date":1511,"close":1512},"2023-05-03",4.409999847412109,{"date":1514,"close":1515},"2023-05-04",4.440000057220459,{"date":1517,"close":1480},"2023-05-05",{"date":1519,"close":1520},"2023-05-08",4.869999885559082,{"date":1522,"close":1431},"2023-05-09",{"date":1524,"close":1428},"2023-05-10",{"date":1526,"close":1527},"2023-05-11",4.699999809265137,{"date":1529,"close":1530},"2023-05-12",4.679999828338623,{"date":1532,"close":1533},"2023-05-15",5.269999980926514,{"date":1535,"close":1536},"2023-05-16",5.820000171661377,{"date":1538,"close":1539},"2023-05-17",5.630000114440918,{"date":1541,"close":1542},"2023-05-18",5.340000152587891,{"date":1544,"close":1545},"2023-05-19",5.909999847412109,{"date":1547,"close":1548},"2023-05-22",6.809999942779541,{"date":1550,"close":1551},"2023-05-23",6.789999961853027,{"date":1553,"close":1394},"2023-05-24",{"date":1555,"close":1556},"2023-05-25",5.980000019073486,{"date":1558,"close":1559},"2023-05-26",6.010000228881836,{"date":1561,"close":1562},"2023-05-30",5.710000038146973,{"date":1564,"close":1565},"2023-05-31",5.929999828338623,{"date":1567,"close":1568},"2023-06-01",6.349999904632568,{"date":1570,"close":886},"2023-06-02",{"date":1572,"close":1573},"2023-06-05",8.359999656677246,{"date":1575,"close":983},"2023-06-06",{"date":1577,"close":1578},"2023-06-07",9.25,{"date":1580,"close":1581},"2023-06-08",8.75,{"date":1583,"close":1584},"2023-06-09",9.149999618530273,{"date":1586,"close":1587},"2023-06-12",9.0600004196167,{"date":1589,"close":892},"2023-06-13",{"date":1591,"close":889},"2023-06-14",{"date":1593,"close":1594},"2023-06-15",9.210000038146973,{"date":1596,"close":1597},"2023-06-16",9,{"date":1599,"close":1600},"2023-06-20",8.1899995803833,{"date":1602,"close":1236},"2023-06-21",{"date":1604,"close":872},"2023-06-22",{"date":1606,"close":875},"2023-06-23",{"date":1608,"close":1551},"2023-06-26",{"date":1610,"close":1611},"2023-06-27",6.760000228881836,{"date":1613,"close":1236},"2023-06-28",{"date":1615,"close":790},"2023-06-29",{"date":1617,"close":1618},"2023-06-30",6.900000095367432,{"date":1620,"close":1621},"2023-07-03",6.949999809265137,{"date":1623,"close":872},"2023-07-05",{"date":1625,"close":790},"2023-07-06",{"date":1627,"close":1548},"2023-07-07",{"date":1629,"close":1630},"2023-07-10",7.489999771118164,{"date":1632,"close":1176},"2023-07-11",{"date":1634,"close":1635},"2023-07-12",7.300000190734863,{"date":1637,"close":1638},"2023-07-13",7.230000019073486,{"date":1640,"close":860},"2023-07-14",{"date":1642,"close":1384},"2023-07-17",{"date":1644,"close":1621},"2023-07-18",{"date":1646,"close":1638},"2023-07-19",{"date":1648,"close":1649},"2023-07-20",7.079999923706055,{"date":1651,"close":1236},"2023-07-21",{"date":1653,"close":1654},"2023-07-24",3.950000047683716,{"date":1656,"close":1657},"2023-07-25",3.630000114440918,{"date":1659,"close":1660},"2023-07-26",3.240000009536743,{"date":1662,"close":1663},"2023-07-27",2.9000000953674316,{"date":1665,"close":1666},"2023-07-28",2.869999885559082,{"date":1668,"close":1669},"2023-07-31",2.990000009536743,{"date":1671,"close":1672},"2023-08-01",3,{"date":1674,"close":1675},"2023-08-02",3.1600000858306885,{"date":1677,"close":1678},"2023-08-03",3.259999990463257,{"date":1680,"close":1678},"2023-08-04",{"date":1682,"close":1683},"2023-08-07",3.0299999713897705,{"date":1685,"close":1672},"2023-08-08",{"date":1687,"close":1688},"2023-08-09",2.930000066757202,{"date":1690,"close":1691},"2023-08-10",3.1700000762939453,{"date":1693,"close":1694},"2023-08-11",3.2300000190734863,{"date":1696,"close":1697},"2023-08-14",3.009999990463257,{"date":1699,"close":1700},"2023-08-15",2.7100000381469727,{"date":1702,"close":1703},"2023-08-16",2.5899999141693115,{"date":1705,"close":1703},"2023-08-17",{"date":1707,"close":1708},"2023-08-18",2.490000009536743,{"date":1710,"close":1711},"2023-08-21",2.369999885559082,{"date":1713,"close":1714},"2023-08-22",2.3399999141693115,{"date":1716,"close":1711},"2023-08-23",{"date":1718,"close":1719},"2023-08-24",2.259999990463257,{"date":1721,"close":1722},"2023-08-25",2.2699999809265137,{"date":1724,"close":1711},"2023-08-28",{"date":1726,"close":1722},"2023-08-29",{"date":1728,"close":1729},"2023-08-30",2.25,{"date":1731,"close":1732},"2023-08-31",2.200000047683716,{"date":1734,"close":1735},"2023-09-01",2.4000000953674316,{"date":1737,"close":1719},"2023-09-05",{"date":1739,"close":1740},"2023-09-06",2.2100000381469727,{"date":1742,"close":1743},"2023-09-07",2.1600000858306885,{"date":1745,"close":1746},"2023-09-08",2.109999895095825,{"date":1748,"close":1749},"2023-09-11",2.2200000286102295,{"date":1751,"close":1752},"2023-09-12",2.1700000762939453,{"date":1754,"close":1755},"2023-09-13",2.1500000953674316,{"date":1757,"close":1740},"2023-09-14",{"date":1759,"close":1752},"2023-09-15",{"date":1761,"close":1762},"2023-09-18",2.140000104904175,{"date":1764,"close":1765},"2023-09-19",2.0999999046325684,{"date":1767,"close":1768},"2023-09-20",2.0899999141693115,{"date":1770,"close":1771},"2023-09-21",1.9900000095367432,{"date":1773,"close":1774},"2023-09-22",1.9500000476837158,{"date":1776,"close":1777},"2023-09-25",2.0399999618530273,{"date":1779,"close":1777},"2023-09-26",{"date":1781,"close":1782},"2023-09-27",1.9600000381469727,{"date":1784,"close":1785},"2023-09-28",1.840000033378601,{"date":1787,"close":1788},"2023-09-29",1.7999999523162842,{"date":1790,"close":1791},"2023-10-02",1.6799999475479126,{"date":1793,"close":1794},"2023-10-03",1.6100000143051147,{"date":1796,"close":1797},"2023-10-04",1.649999976158142,{"date":1799,"close":1800},"2023-10-05",1.7699999809265137,{"date":1802,"close":1803},"2023-10-06",1.7300000190734863,{"date":1805,"close":1800},"2023-10-09",{"date":1807,"close":1808},"2023-10-10",1.8600000143051147,{"date":1810,"close":1811},"2023-10-11",1.7899999618530273,{"date":1813,"close":1814},"2023-10-12",1.659999966621399,{"date":1816,"close":1817},"2023-10-13",1.7100000381469727,{"date":1819,"close":1803},"2023-10-16",{"date":1821,"close":1814},"2023-10-17",{"date":1823,"close":1824},"2023-10-18",1.5700000524520874,{"date":1826,"close":1827},"2023-10-19",1.600000023841858,{"date":1829,"close":1830},"2023-10-20",1.7000000476837158,{"date":1832,"close":1833},"2023-10-23",1.559999942779541,{"date":1835,"close":1836},"2023-10-24",1.4500000476837158,{"date":1838,"close":1839},"2023-10-25",1.399999976158142,{"date":1841,"close":1836},"2023-10-26",{"date":1843,"close":1844},"2023-10-27",1.4199999570846558,{"date":1846,"close":1844},"2023-10-30",{"date":1848,"close":1836},"2023-10-31",{"date":1850,"close":1851},"2023-11-01",1.5399999618530273,{"date":1853,"close":1746},"2023-11-02",{"date":1855,"close":1856},"2023-11-03",2.359999895095825,{"date":1858,"close":1777},"2023-11-06",{"date":1860,"close":1771},"2023-11-07",{"date":1862,"close":1863},"2023-11-08",1.9800000190734863,{"date":1865,"close":1866},"2023-11-09",1.8300000429153442,{"date":1868,"close":1869},"2023-11-10",1.7200000286102295,{"date":1871,"close":1788},"2023-11-13",{"date":1873,"close":1874},"2023-11-14",1.9199999570846558,{"date":1876,"close":1877},"2023-11-15",2.0199999809265137,{"date":1879,"close":1874},"2023-11-16",{"date":1881,"close":1708},"2023-11-17",{"date":1883,"close":1884},"2023-11-20",2.430000066757202,{"date":1886,"close":1729},"2023-11-21",{"date":1888,"close":1735},"2023-11-22",{"date":1890,"close":1891},"2023-11-24",2.6700000762939453,{"date":1893,"close":1894},"2023-11-27",2.5399999618530273,{"date":1896,"close":1897},"2023-11-28",2.6600000858306885,{"date":1899,"close":1708},"2023-11-29",{"date":1901,"close":1902},"2023-11-30",2.4200000762939453,{"date":1904,"close":1905},"2023-12-01",2.569999933242798,{"date":1907,"close":1908},"2023-12-04",2.890000104904175,{"date":1910,"close":1911},"2023-12-05",2.7699999809265137,{"date":1913,"close":1914},"2023-12-06",3.069999933242798,{"date":1916,"close":1914},"2023-12-07",{"date":1918,"close":1675},"2023-12-08",{"date":1920,"close":1921},"2023-12-11",2.549999952316284,{"date":1923,"close":1924},"2023-12-12",2.7300000190734863,{"date":1926,"close":1663},"2023-12-13",{"date":1928,"close":1929},"2023-12-14",3.0799999237060547,{"date":1931,"close":1697},"2023-12-15",{"date":1933,"close":1934},"2023-12-18",2.8499999046325684,{"date":1936,"close":1669},"2023-12-19",{"date":1938,"close":1939},"2023-12-20",2.7899999618530273,{"date":1941,"close":1942},"2023-12-21",2.940000057220459,{"date":1944,"close":1945},"2023-12-22",3.0399999618530273,{"date":1947,"close":1945},"2023-12-26",{"date":1949,"close":1691},"2023-12-27",{"date":1951,"close":1660},"2023-12-28",{"date":1953,"close":1945},"2023-12-29",{"date":1955,"close":1956},"2024-01-02",3.180000066757202,{"date":1958,"close":1959},"2024-01-03",3.0199999809265137,{"date":1961,"close":1945},"2024-01-04",{"date":1963,"close":1697},"2024-01-05",{"date":1965,"close":1683},"2024-01-08",{"date":1967,"close":1675},"2024-01-09",{"date":1969,"close":1970},"2024-01-10",3.190000057220459,{"date":1972,"close":1973},"2024-01-11",3.25,{"date":1975,"close":1976},"2024-01-12",3.299999952316284,{"date":1978,"close":1979},"2024-01-16",3.309999942779541,{"date":1981,"close":1973},"2024-01-17",{"date":1983,"close":1914},"2024-01-18",{"date":1985,"close":1986},"2024-01-19",3.119999885559082,{"date":1988,"close":1989},"2024-01-22",3.2699999809265137,{"date":1991,"close":1992},"2024-01-23",3.609999895095825,{"date":1994,"close":1995},"2024-01-24",3.740000009536743,{"date":1997,"close":1434},"2024-01-25",{"date":1999,"close":2000},"2024-01-26",4.980000019073486,{"date":2002,"close":2003},"2024-01-29",4.78000020980835,{"date":2005,"close":2006},"2024-01-30",4.369999885559082,{"date":2008,"close":2009},"2024-01-31",4.010000228881836,{"date":2011,"close":2012},"2024-02-01",4.389999866485596,{"date":2014,"close":2015},"2024-02-02",4.03000020980835,{"date":2017,"close":2018},"2024-02-05",4.190000057220459,{"date":2020,"close":1458},"2024-02-06",{"date":2022,"close":1480},"2024-02-07",{"date":2024,"close":1533},"2024-02-08",{"date":2026,"close":2027},"2024-02-09",5.380000114440918,{"date":2029,"close":2030},"2024-02-12",5.409999847412109,{"date":2032,"close":1467},"2024-02-13",{"date":2034,"close":1467},"2024-02-14",{"date":2036,"close":2037},"2024-02-15",5.420000076293945,{"date":2039,"close":2030},"2024-02-16",{"date":2041,"close":2030},"2024-02-20",{"date":2043,"close":2044},"2024-02-21",5.210000038146973,{"date":2046,"close":1533},"2024-02-22",{"date":2048,"close":831},"2024-02-23",{"date":2050,"close":2051},"2024-02-26",5.960000038146973,{"date":2053,"close":2054},"2024-02-27",6.139999866485596,{"date":2056,"close":2057},"2024-02-28",5.849999904632568,{"date":2059,"close":1559},"2024-02-29",{"date":2061,"close":1559},"2024-03-01",{"date":2063,"close":2064},"2024-03-04",5.949999809265137,{"date":2066,"close":2067},"2024-03-05",5.869999885559082,{"date":2069,"close":1545},"2024-03-06",{"date":2071,"close":2072},"2024-03-07",6.210000038146973,{"date":2074,"close":2075},"2024-03-08",6.179999828338623,{"date":2077,"close":1408},"2024-03-11",{"date":2079,"close":1565},"2024-03-12",{"date":2081,"close":2082},"2024-03-13",6.320000171661377,{"date":2084,"close":1539},"2024-03-14",{"date":2086,"close":2087},"2024-03-15",5.860000133514404,{"date":2089,"close":2090},"2024-03-18",5.670000076293945,{"date":2092,"close":2093},"2024-03-19",5.349999904632568,{"date":2095,"close":2096},"2024-03-20",5.78000020980835,{"date":2098,"close":2099},"2024-03-21",5.760000228881836,{"date":2101,"close":2102},"2024-03-22",6.25,{"date":2104,"close":2105},"2024-03-25",6.119999885559082,{"date":2107,"close":2108},"2024-03-26",7.099999904632568,{"date":2110,"close":1137},"2024-03-27",{"date":2112,"close":1472},"2024-03-28",{"date":2114,"close":1497},"2024-04-01",{"date":2116,"close":2117},"2024-04-02",4.329999923706055,{"date":2119,"close":2120},"2024-04-03",4.269999980926514,{"date":2122,"close":2123},"2024-04-04",4.079999923706055,{"date":2125,"close":2126},"2024-04-05",4.119999885559082,{"date":2128,"close":2129},"2024-04-08",4.289999961853027,{"date":2131,"close":2132},"2024-04-09",4.46999979019165,{"date":2134,"close":2135},"2024-04-10",4.480000019073486,{"date":2137,"close":2138},"2024-04-11",4.460000038146973,{"date":2140,"close":1512},"2024-04-12",{"date":2142,"close":2143},"2024-04-15",3.869999885559082,{"date":2145,"close":2146},"2024-04-16",3.890000104904175,{"date":2148,"close":2149},"2024-04-17",3.5999999046325684,{"date":2151,"close":2152},"2024-04-18",3.4700000286102295,{"date":2154,"close":2155},"2024-04-19",3.359999895095825,{"date":2157,"close":2158},"2024-04-22",3.4200000762939453,{"date":2160,"close":2161},"2024-04-23",3.3299999237060547,{"date":2163,"close":2164},"2024-04-24",3.380000114440918,{"date":2166,"close":1970},"2024-04-25",{"date":2168,"close":2169},"2024-04-26",3.2799999713897705,{"date":2171,"close":2172},"2024-04-29",3.369999885559082,{"date":2174,"close":2175},"2024-04-30",3.2100000381469727,{"date":2177,"close":2178},"2024-05-01",3.5299999713897705,{"date":2180,"close":2181},"2024-05-02",3.700000047683716,{"date":2183,"close":2184},"2024-05-03",3.7699999809265137,{"date":2186,"close":2187},"2024-05-06",3.940000057220459,{"date":2189,"close":2190},"2024-05-07",3.9800000190734863,{"date":2192,"close":2193},"2024-05-08",3.8299999237060547,{"date":2195,"close":2196},"2024-05-09",3.799999952316284,{"date":2198,"close":1992},"2024-05-10",{"date":2200,"close":2193},"2024-05-13",{"date":2202,"close":2203},"2024-05-14",3.8399999141693115,{"date":2205,"close":1995},"2024-05-15",{"date":2207,"close":1995},"2024-05-16",{"date":2209,"close":1976},"2024-05-17",{"date":2211,"close":1678},"2024-05-20",{"date":2213,"close":2175},"2024-05-21",{"date":2215,"close":1678},"2024-05-22",{"date":2217,"close":2218},"2024-05-23",3.109999895095825,{"date":2220,"close":1914},"2024-05-24",{"date":2222,"close":1672},"2024-05-28",{"date":2224,"close":2225},"2024-05-29",2.950000047683716,{"date":2227,"close":1959},"2024-05-30",{"date":2229,"close":1956},"2024-05-31",{"date":2231,"close":1660},"2024-06-03",{"date":2233,"close":2234},"2024-06-04",2.9700000286102295,{"date":2236,"close":2237},"2024-06-05",3.1500000953674316,{"date":2239,"close":1697},"2024-06-06",{"date":2241,"close":1908},"2024-06-07",{"date":2243,"close":2244},"2024-06-10",2.7799999713897705,{"date":2246,"close":2247},"2024-06-11",2.819999933242798,{"date":2249,"close":1939},"2024-06-12",{"date":2251,"close":2252},"2024-06-13",2.759999990463257,{"date":2254,"close":2255},"2024-06-14",2.809999942779541,{"date":2257,"close":2258},"2024-06-17",2.690000057220459,{"date":2260,"close":2261},"2024-06-18",2.609999895095825,{"date":2263,"close":2264},"2024-06-20",2.5199999809265137,{"date":2266,"close":2267},"2024-06-21",2.640000104904175,{"date":2269,"close":1924},"2024-06-24",{"date":2271,"close":2272},"2024-06-25",2.5299999713897705,{"date":2274,"close":2275},"2024-06-26",2.2899999618530273,{"date":2277,"close":1884},"2024-06-27",{"date":2279,"close":2280},"2024-06-28",2.3499999046325684,{"date":2282,"close":1711},"2024-07-01",{"date":2284,"close":2285},"2024-07-02",2.240000009536743,{"date":2287,"close":1732},"2024-07-03",{"date":2289,"close":2280},"2024-07-05",{"date":2291,"close":2292},"2024-07-08",2.4600000381469727,{"date":2294,"close":2272},"2024-07-09",{"date":2296,"close":2264},"2024-07-10",{"date":2298,"close":2252},"2024-07-11",{"date":2300,"close":1672},"2024-07-12",{"date":2302,"close":2303},"2024-07-15",2.9600000381469727,{"date":2305,"close":1660},"2024-07-16",{"date":2307,"close":1697},"2024-07-17",{"date":2309,"close":1672},"2024-07-18",{"date":2311,"close":1666},"2024-07-19",{"date":2313,"close":1669},"2024-07-22",{"date":2315,"close":1986},"2024-07-23",{"date":2317,"close":1959},"2024-07-24",{"date":2319,"close":2320},"2024-07-25",3.2200000286102295,{"date":2322,"close":1973},"2024-07-26",{"date":2324,"close":1672},"2024-07-29",{"date":2326,"close":2327},"2024-07-30",2.880000114440918,{"date":2329,"close":2330},"2024-07-31",2.9100000858306885,{"date":2332,"close":1908},"2024-08-01",{"date":2334,"close":2335},"2024-08-02",2.680000066757202,{"date":2337,"close":1708},"2024-08-05",{"date":2339,"close":2340},"2024-08-06",2.5,{"date":2342,"close":2343},"2024-08-07",2.3299999237060547,{"date":2345,"close":2346},"2024-08-08",2.450000047683716,{"date":2348,"close":2349},"2024-08-09",2.440000057220459,{"date":2351,"close":2352},"2024-08-12",2.4700000286102295,{"date":2354,"close":2355},"2024-08-13",2.619999885559082,{"date":2357,"close":1921},"2024-08-14",{"date":2359,"close":1703},"2024-08-15",{"date":2361,"close":2352},"2024-08-16",{"date":2363,"close":2364},"2024-08-19",2.6500000953674316,{"date":2366,"close":2355},"2024-08-20",{"date":2368,"close":1939},"2024-08-21",{"date":2370,"close":2335},"2024-08-22",{"date":2372,"close":1666},"2024-08-23",{"date":2374,"close":2375},"2024-08-26",2.9200000762939453,{"date":2377,"close":2267},"2024-08-27",{"date":2379,"close":2267},"2024-08-28",{"date":2381,"close":2382},"2024-08-29",2.4800000190734863,{"date":2384,"close":2385},"2024-08-30",2.509999990463257,{"date":2387,"close":1902},"2024-09-03",{"date":2389,"close":1902},"2024-09-04",{"date":2391,"close":2382},"2024-09-05",{"date":2393,"close":2394},"2024-09-06",2.309999942779541,{"date":2396,"close":2397},"2024-09-09",2.380000114440918,{"date":2399,"close":2349},"2024-09-10",{"date":2401,"close":2352},"2024-09-11",{"date":2403,"close":2397},"2024-09-12",{"date":2405,"close":1700},"2024-09-13",{"date":2407,"close":2335},"2024-09-16",{"date":2409,"close":2335},"2024-09-17",{"date":2411,"close":1897},"2024-09-18",{"date":2413,"close":2414},"2024-09-19",2.5799999237060547,{"date":2416,"close":2267},"2024-09-20",{"date":2418,"close":2385},"2024-09-23",{"date":2420,"close":2261},"2024-09-24",{"date":2422,"close":2423},"2024-09-25",2.5999999046325684,{"date":2425,"close":1700},"2024-09-26",{"date":2427,"close":1897},"2024-09-27",{"date":2429,"close":2261},"2024-09-30",{"date":2431,"close":2423},"2024-10-01",{"date":2433,"close":2355},"2024-10-02",{"date":2435,"close":2423},"2024-10-03",{"date":2437,"close":1897},"2024-10-04",{"date":2439,"close":1897},"2024-10-07",{"date":2441,"close":2364},"2024-10-08",{"date":2443,"close":2355},"2024-10-09",{"date":2445,"close":2258},"2024-10-10",{"date":2447,"close":2448},"2024-10-11",2.8399999141693115,{"date":2450,"close":1908},"2024-10-14",{"date":2452,"close":2327},"2024-10-15",{"date":2454,"close":1672},"2024-10-16",{"date":2456,"close":1976},"2024-10-17",{"date":2458,"close":2459},"2024-10-18",3.619999885559082,{"date":2461,"close":2462},"2024-10-21",3.6700000762939453,{"date":2464,"close":2465},"2024-10-22",3.6500000953674316,{"date":2467,"close":2468},"2024-10-23",3.5399999618530273,{"date":2470,"close":2471},"2024-10-24",3.430000066757202,{"date":2473,"close":1995},"2024-10-25",{"date":2475,"close":2476},"2024-10-28",3.7300000190734863,{"date":2478,"close":2479},"2024-10-29",3.930000066757202,{"date":2481,"close":1654},"2024-10-30",{"date":2483,"close":2196},"2024-10-31",{"date":2485,"close":2203},"2024-11-01",{"date":2487,"close":2488},"2024-11-04",3.9000000953674316,{"date":2490,"close":1503},"2024-11-05",{"date":2492,"close":1461},"2024-11-06",{"date":2494,"close":1434},"2024-11-07",{"date":2496,"close":1486},"2024-11-08",{"date":2498,"close":1542},"2024-11-11",{"date":2500,"close":2501},"2024-11-12",5.079999923706055,{"date":2503,"close":2504},"2024-11-13",5.5,{"date":2506,"close":831},"2024-11-14",{"date":2508,"close":843},"2024-11-15",{"date":2510,"close":2511},"2024-11-18",5.659999847412109,{"date":2513,"close":2514},"2024-11-19",5.639999866485596,{"date":2516,"close":2517},"2024-11-20",5.789999961853027,{"date":2519,"close":1408},"2024-11-21",{"date":2521,"close":2522},"2024-11-22",6.190000057220459,{"date":2524,"close":1394},"2024-11-25",{"date":2526,"close":1381},"2024-11-26",{"date":2528,"close":2529},"2024-11-27",6.550000190734863,{"date":2531,"close":2532},"2024-11-29",6.670000076293945,{"date":2534,"close":702},"2024-12-02",{"date":2536,"close":1176},"2024-12-03",{"date":2538,"close":1236},"2024-12-04",{"date":2540,"close":2541},"2024-12-05",7.349999904632568,{"date":2543,"close":2544},"2024-12-06",7.829999923706055,{"date":2546,"close":1068},"2024-12-09",{"date":2548,"close":2549},"2024-12-10",10,{"date":2551,"close":2552},"2024-12-11",8.9399995803833,{"date":2554,"close":2555},"2024-12-12",8.369999885559082,{"date":2557,"close":1341},"2024-12-13",{"date":2559,"close":2560},"2024-12-16",8.119999885559082,{"date":2562,"close":2563},"2024-12-17",8.869999885559082,{"date":2565,"close":1581},"2024-12-18",{"date":2567,"close":2568},"2024-12-19",8.680000305175781,{"date":2570,"close":696},"2024-12-20",{"date":2572,"close":1578},"2024-12-23",{"date":2574,"close":1076},"2024-12-24",{"date":2576,"close":2577},"2024-12-26",10.899999618530273,{"date":2579,"close":2580},"2024-12-27",9.979999542236328,{"date":2582,"close":2583},"2024-12-30",9.970000267028809,{"date":2585,"close":995},"2024-12-31",{"date":2587,"close":1003},"2025-01-02",{"date":2589,"close":2590},"2025-01-03",9.119999885559082,{"date":2592,"close":2593},"2025-01-06",9.319999694824219,{"date":2595,"close":2596},"2025-01-07",9.569999694824219,{"date":2598,"close":2599},"2025-01-08",9.199999809265137,{"date":2601,"close":2602},"2025-01-10",8.319999694824219,{"date":2604,"close":2605},"2025-01-13",7.809999942779541,{"date":2607,"close":1120},"2025-01-14",{"date":2609,"close":889},"2025-01-15",{"date":2611,"close":936},"2025-01-16",{"date":2613,"close":1366},"2025-01-17",{"date":2615,"close":2616},"2025-01-21",7.5,{"date":2618,"close":1327},"2025-01-22",{"date":2620,"close":726},"2025-01-23",{"date":2622,"close":723},"2025-01-24",{"date":2624,"close":763},"2025-01-27",{"date":2626,"close":1140},"2025-01-28",{"date":2628,"close":793},"2025-01-29",{"date":2630,"close":2631},"2025-01-30",6.800000190734863,{"date":2633,"close":1387},"2025-01-31",{"date":2635,"close":1536},"2025-02-03",{"date":2637,"close":2638},"2025-02-04",5.769999980926514,{"date":2640,"close":2057},"2025-02-05",{"date":2642,"close":2511},"2025-02-06",{"date":2644,"close":2027},"2025-02-07",{"date":2646,"close":1542},"2025-02-10",{"date":2648,"close":1542},"2025-02-11",{"date":2650,"close":2651},"2025-02-12",4.989999771118164,{"date":2653,"close":2654},"2025-02-13",5.099999904632568,{"date":2656,"close":1472},"2025-02-14",{"date":2658,"close":1489},"2025-02-18",{"date":2660,"close":2661},"2025-02-19",5.010000228881836,{"date":2663,"close":2664},"2025-02-20",4.739999771118164,{"date":2666,"close":1497},"2025-02-21",{"date":2668,"close":2669},"2025-02-24",4.230000019073486,{"date":2671,"close":2203},"2025-02-25",{"date":2673,"close":2674},"2025-02-26",4.139999866485596,{"date":2676,"close":2009},"2025-02-27",{"date":2678,"close":2679},"2025-02-28",4.110000133514404,{"date":2681,"close":2488},"2025-03-03",{"date":2683,"close":2684},"2025-03-04",3.7799999713897705,{"date":2686,"close":2687},"2025-03-05",3.880000114440918,{"date":2689,"close":2690},"2025-03-06",3.759999990463257,{"date":2692,"close":2459},"2025-03-07",{"date":2694,"close":2695},"2025-03-10",3.7200000286102295,{"date":2697,"close":2465},"2025-03-11",{"date":2699,"close":2196},"2025-03-12",{"date":2701,"close":2702},"2025-03-13",3.450000047683716,{"date":2704,"close":2705},"2025-03-14",3.640000104904175,{"date":2707,"close":2702},"2025-03-17",{"date":2709,"close":1660},"2025-03-18",{"date":2711,"close":2712},"2025-03-19",3.3499999046325684,{"date":2714,"close":2175},"2025-03-20",{"date":2716,"close":2169},"2025-03-21",{"date":2718,"close":2719},"2025-03-24",3.5199999809265137,{"date":2721,"close":2175},"2025-03-25",{"date":2723,"close":1697},"2025-03-26",{"date":2725,"close":2726},"2025-03-27",3.059999942779541,{"date":2728,"close":2330},"2025-03-28",{"date":2730,"close":2255},"2025-03-31",{"date":2732,"close":2733},"2025-04-01",2.559999942779541,{"date":2735,"close":1891},"2025-04-02",{"date":2737,"close":1735},"2025-04-03",{"date":2739,"close":2280},"2025-04-04",{"date":2741,"close":2742},"2025-04-07",2.180000066757202,{"date":2744,"close":2745},"2025-04-08",2.059999942779541,{"date":2747,"close":2748},"2025-04-09",2.299999952316284,{"date":2750,"close":1765},"2025-04-10",{"date":2752,"close":2742},"2025-04-11",{"date":2754,"close":2742},"2025-04-14",{"date":2756,"close":2394},"2025-04-15",{"date":2758,"close":1856},"2025-04-16",{"date":2760,"close":2448},"2025-04-17",{"date":2762,"close":1973},"2025-04-21",{"date":2764,"close":2705},"2025-04-22",{"date":2766,"close":2767},"2025-04-23",3.990000009536743,{"date":2769,"close":2018},"2025-04-24",{"date":2771,"close":2126},"2025-04-25",{"date":2773,"close":2774},"2025-04-28",4.210000038146973,{"date":2776,"close":2777},"2025-04-29",4.159999847412109,{"date":2779,"close":2780},"2025-04-30",4.360000133514404,{"date":2782,"close":2783},"2025-05-01",4.489999771118164,{"date":2785,"close":2786},"2025-05-02",4.800000190734863,{"date":2788,"close":1486},"2025-05-05",{"date":2790,"close":2196},"2025-05-06",{"date":2792,"close":2143},"2025-05-07",{"date":2794,"close":2795},"2025-05-08",4,{"date":2797,"close":2184},"2025-05-09",{"date":2799,"close":2800},"2025-05-12",4.130000114440918,{"date":2802,"close":2015},"2025-05-13",{"date":2804,"close":2187},"2025-05-14",{"date":2806,"close":2161},"2025-05-15",{"date":2808,"close":2809},"2025-05-16",3.5,{"date":2811,"close":2812},"2025-05-19",3.7100000381469727,{"date":2814,"close":2815},"2025-05-20",4.059999942779541,{"date":2817,"close":2468},"2025-05-21",{"date":2819,"close":2820},"2025-05-22",3.549999952316284,{"date":2822,"close":2823},"2025-05-23",3.440000057220459,{"date":2825,"close":2826},"2025-05-27",3.5799999237060547,{"date":2828,"close":2809},"2025-05-28",{"date":2830,"close":2831},"2025-05-29",3.569999933242798,{"date":2833,"close":2834},"2025-05-30",3.4000000953674316,{"date":2836,"close":2149},"2025-06-02",{"date":2838,"close":2187},"2025-06-03",{"date":2840,"close":2841},"2025-06-04",3.9700000286102295,{"date":2843,"close":2844},"2025-06-05",3.9200000762939453,{"date":2846,"close":2847},"2025-06-06",4.21999979019165,{"date":2849,"close":2850},"2025-06-09",4.150000095367432,{"date":2852,"close":2847},"2025-06-10",{"date":2854,"close":2015},"2025-06-11",{"date":2856,"close":2857},"2025-06-12",3.680000066757202,{"date":2859,"close":2687},"2025-06-13",{"date":2861,"close":1995},"2025-06-16",{"date":2863,"close":2820},"2025-06-17",{"date":2865,"close":2178},"2025-06-18",{"date":2867,"close":2459},"2025-06-20",{"date":2869,"close":1657},"2025-06-23",{"date":2871,"close":1992},"2025-06-24",{"date":2873,"close":2874},"2025-06-25",3.690000057220459,{"date":2876,"close":2684},"2025-06-26",{"date":2878,"close":2181},"2025-06-27",{"date":2880,"close":2476},"2025-06-30",{"date":2882,"close":2690},"2025-07-01",{"date":2884,"close":2193},"2025-07-02",{"date":2886,"close":1654},"2025-07-03",{"date":2888,"close":2812},"2025-07-07",{"date":2890,"close":2488},"2025-07-08",{"date":2892,"close":1515},"2025-07-09",{"date":2894,"close":2783},"2025-07-10",{"date":2896,"close":2897},"2025-07-11",4.53000020980835,{"date":2899,"close":2900},"2025-07-14",5.170000076293945,{"date":2902,"close":1434},"2025-07-15",{"date":2904,"close":2664},"2025-07-16",{"date":2906,"close":2907},"2025-07-17",5.190000057220459,{"date":2909,"close":2910},"2025-07-18",5.519999980926514,{"date":2912,"close":2501},"2025-07-21",{"date":2914,"close":2915},"2025-07-22",5.579999923706055,{"date":2917,"close":1618},"2025-07-23",{"date":2919,"close":2920},"2025-07-24",8.25,{"date":2922,"close":690},"2025-07-25",{"date":2924,"close":1302},"2025-07-28",{"date":2926,"close":2927},"2025-07-29",7.800000190734863,{"date":2929,"close":1635},"2025-07-30",{"date":2931,"close":2932},"2025-07-31",6.579999923706055,{"date":2934,"close":2935},"2025-08-01",6.650000095367432,{"date":2937,"close":1376},"2025-08-04",{"date":2939,"close":2940},"2025-08-05",8.09000015258789,{"date":2942,"close":919},"2025-08-06",{"date":2944,"close":2945},"2025-08-07",8.199999809265137,{"date":2947,"close":760},"2025-08-08",{"date":2949,"close":942},"2025-08-11",{"date":2951,"close":2952},"2025-08-12",8.520000457763672,{"date":2954,"close":1003},"2025-08-13",{"date":2956,"close":2957},"2025-08-14",10.039999961853027,{"date":2959,"close":2960},"2025-08-15",10.569999694824219,{"date":2962,"close":2963},"2025-08-18",11.25,{"date":2965,"close":892},"2025-08-19",{"date":2967,"close":2968},"2025-08-20",9.5,{"date":2970,"close":2971},"2025-08-21",9.710000038146973,{"date":2973,"close":2974},"2025-08-22",10.199999809265137,{"date":2976,"close":1091},"2025-08-25",{"date":2978,"close":2979},"2025-08-26",9.680000305175781,{"date":2981,"close":2982},"2025-08-27",9.34000015258789,{"date":2984,"close":2985},"2025-08-28",8.970000267028809,{"date":2987,"close":925},"2025-08-29",{"date":2989,"close":1003},"2025-09-02",{"date":2991,"close":2992},"2025-09-03",8.569999694824219,{"date":2994,"close":2995},"2025-09-04",8.550000190734863,{"date":2997,"close":2998},"2025-09-05",10.520000457763672,{"date":3000,"close":989},"2025-09-08",{"date":3002,"close":3003},"2025-09-09",10.0600004196167,{"date":3005,"close":3006},"2025-09-10",9.729999542236328,{"date":3008,"close":3009},"2025-09-11",9.920000076293945,{"date":3011,"close":1578},"2025-09-12",{"date":3013,"close":1085},"2025-09-15",{"date":3015,"close":3016},"2025-09-16",9.329999923706055,{"date":3018,"close":1594},"2025-09-17",{"date":3020,"close":3021},"2025-09-18",9.84000015258789,{"date":3023,"close":1073},"2025-09-19",{"date":3025,"close":3026},"2025-09-22",15.010000228881836,{"date":3028,"close":3029},"2025-09-23",13.720000267028809,{"date":3031,"close":3032},"2025-09-24",15.489999771118164,{"date":3034,"close":3035},"2025-09-25",15.680000305175781,{"date":3037,"close":3038},"2025-09-26",15.800000190734863,{"date":3040,"close":3041},"2025-09-29",15.8100004196167,{"date":3043,"close":3044},"2025-09-30",16.3700008392334,{"date":3046,"close":3047},"2025-10-01",15.760000228881836,{"date":3049,"close":3050},"2025-10-02",13.430000305175781,{"date":3052,"close":3053},"2025-10-03",15.0600004196167,{"date":3055,"close":3056},"2025-10-06",14.649999618530273,{"date":3058,"close":3059},"2025-10-07",14.229999542236328,{"date":3061,"close":3062},"2025-10-08",14.460000038146973,{"date":3064,"close":3065},"2025-10-09",13.550000190734863,{"date":3067,"close":3068},"2025-10-10",11.869999885559082,{"date":3070,"close":3071},"2025-10-13",11.600000381469727,{"date":3073,"close":3074},"2025-10-14",12.479999542236328,{"date":3076,"close":3077},"2025-10-15",14.880000114440918,{"date":3079,"close":3080},"2025-10-16",14.920000076293945,{"date":3082,"close":3083},"2025-10-17",14.100000381469727,{"date":3085,"close":3086},"2025-10-20",17.700000762939453,{"date":3088,"close":3089},"2025-10-21",19,{"date":3091,"close":3092},"2025-10-22",18.049999237060547,{"date":3094,"close":3095},"2025-10-23",17.110000610351562,{"date":3097,"close":3098},"2025-10-24",18.690000534057617,{"date":3100,"close":3101},"2025-10-27",18.829999923706055,{"date":3103,"close":3104},"2025-10-28",19.25,{"date":3106,"close":3107},"2025-10-29",18.93000030517578,{"date":3109,"close":3110},"2025-10-30",21.049999237060547,{"date":3112,"close":3113},"2025-10-31",18.1299991607666,{"date":3115,"close":3116},"2025-11-03",18.559999465942383,{"date":3118,"close":3119},"2025-11-04",18.100000381469727,{"date":3121,"close":3122},"2025-11-05",17.829999923706055,{"date":3124,"close":3125},"2025-11-06",16.899999618530273,{"date":3127,"close":3128},"2025-11-07",17.6299991607666,{"date":3130,"close":3131},"2025-11-10",18.489999771118164,{"date":3133,"close":3134},"2025-11-11",19.6299991607666,{"date":3136,"close":3137},"2025-11-12",20.25,{"date":3139,"close":3140},"2025-11-13",18.8700008392334,{"date":3142,"close":3143},"2025-11-14",19.510000228881836,{"date":3145,"close":3146},"2025-11-17",19.829999923706055,{"date":3148,"close":3149},"2025-11-18",19.219999313354492,{"date":3151,"close":3152},"2025-11-19",19.530000686645508,{"date":3154,"close":3155},"2025-11-20",19.59000015258789,{"date":3157,"close":3158},"2025-11-21",20.770000457763672,{"date":3160,"close":3161},"2025-11-24",21.8700008392334,{"date":3163,"close":3164},"2025-11-25",22.989999771118164,{"date":3166,"close":3167},"2025-11-26",22.440000534057617,{"date":3169,"close":3170},"2025-11-28",22.979999542236328,{"date":3172,"close":3173},"2025-12-01",21.940000534057617,{"date":3175,"close":3176},"2025-12-02",22,{"date":3178,"close":3179},"2025-12-03",22.959999084472656,{"date":3181,"close":3182},"2025-12-04",24.760000228881836,{"date":3184,"close":3185},"2025-12-05",24.34000015258789,{"date":3187,"close":3188},"2025-12-08",26.139999389648438,{"date":3190,"close":3191},"2025-12-09",25.049999237060547,{"date":3193,"close":3194},"2025-12-10",24.559999465942383,{"date":3196,"close":3197},"2025-12-11",24.1299991607666,{"date":3199,"close":3200},"2025-12-12",23.809999465942383,{"date":3202,"close":3203},"2025-12-15",23.020000457763672,{"date":3205,"close":3197},"2025-12-16",{"date":3207,"close":3208},"2025-12-17",26.969999313354492,{"date":3210,"close":3211},"2025-12-18",26.3799991607666,{"date":3213,"close":3214},"2025-12-19",26,{"date":3216,"close":3217},"2025-12-22",28.610000610351562,{"date":3219,"close":3220},"2025-12-23",27.450000762939453,{"date":3222,"close":3223},"2025-12-24",31.079999923706055,{"date":3225,"close":3226},"2025-12-26",29.889999389648438,{"date":3228,"close":3229},"2025-12-29",28.809999465942383,{"date":3231,"close":3232},"2025-12-30",27.950000762939453,{"date":3234,"close":3235},"2025-12-31",27.959999084472656,{"date":3237,"close":3238},"2026-01-02",26.020000457763672,{"date":3240,"close":3241},"2026-01-05",25,{"date":3243,"close":3191},"2026-01-06",{"date":3245,"close":3246},"2026-01-07",27.06999969482422,{"date":3248,"close":3249},"2026-01-08",26.6200008392334,{"date":3251,"close":3252},"2026-01-09",27.719999313354492,{"date":3254,"close":3255},"2026-01-12",28.059999465942383,{"date":3257,"close":3258},"2026-01-13",28.31999969482422,{"date":3260,"close":3261},"2026-01-14",28.670000076293945,{"date":3263,"close":3264},"2026-01-15",26.700000762939453,{"date":3266,"close":3267},"2026-01-16",27.149999618530273,{"date":3269,"close":3270},"2026-01-20",26.639999389648438,{"date":3272,"close":3273},"2026-01-21",26.709999084472656,{"date":3275,"close":3276},"2026-01-22",28.040000915527344,{"date":3278,"close":3279},"2026-01-23",25.860000610351562,{"date":3281,"close":3282},"2026-01-26",25.65999984741211,{"date":3284,"close":3285},"2026-01-27",24.530000686645508,{"date":3287,"close":3288},"2026-01-28",26.06999969482422,{"date":3290,"close":3291},"2026-01-29",25.43000030517578,{"date":3293,"close":3294},"2026-01-30",22.770000457763672,{"date":3296,"close":3297},"2026-02-02",24.110000610351562,{"date":3299,"close":3300},"2026-02-03",24.030000686645508,{"date":3302,"close":3303},"2026-02-04",22.3799991607666,{"date":3305,"close":3306},"2026-02-05",21.010000228881836,{"date":3308,"close":3309},"2026-02-06",23.040000915527344,{"date":3311,"close":3312},"2026-02-09",24.299999237060547,{"date":3314,"close":3315},"2026-02-10",23.31999969482422,{"date":3317,"close":3318},"2026-02-11",22.90999984741211,{"date":3320,"close":3176},"2026-02-12",{"date":3322,"close":3323},"2026-02-13",22.06999969482422,{"date":3325,"close":3326},"2026-02-17",22.65999984741211,{"date":3328,"close":3329},"2026-02-18",24.579999923706055,{"date":3331,"close":3332},"2026-02-19",26.670000076293945,{"date":3334,"close":3335},"2026-02-20",25.280000686645508,{"date":3337,"close":3338},"2026-02-23",26.68000030517578,{"date":3340,"close":3341},"2026-02-24",27.979999542236328,{"date":3343,"close":3344},"2026-02-25",27.6200008392334,{"date":3346,"close":3341},"2026-02-26",{"date":3348,"close":3349},"2026-02-27",26.799999237060547,{"date":3351,"close":3352},"2026-03-02",27.360000610351562,{"date":3354,"close":3355},"2026-03-03",26.440000534057617,{"date":3357,"close":3358},"2026-03-04",26.84000015258789,{"date":3360,"close":3361},"2026-03-05",25.15999984741211,{"date":3363,"close":3364},"2026-03-06",24.860000610351562,{"date":3366,"close":3367},"2026-03-09",25.719999313354492,{"date":3369,"close":3370},"2026-03-10",25.110000610351562,{"date":3372,"close":3373},"2026-03-11",24.540000915527344,{"date":3375,"close":3376},"2026-03-12",23.790000915527344,{"date":3378,"close":3379},"2026-03-13",23.190000534057617,{"date":3381,"close":3382},"2026-03-16",23.309999465942383,{"date":3384,"close":3385},"2026-03-17",23.850000381469727,{"date":3387,"close":3388},"2026-03-18",22.079999923706055,{"date":3390,"close":3391},"2026-03-19",22.670000076293945,{"date":3393,"close":3394},"2026-03-20",22.25,{"date":3396,"close":3397},"2026-03-23",22.239999771118164,{"date":3399,"close":3400},"2026-03-24",21.850000381469727,{"date":3402,"close":3403},"2026-03-25",22.75,{"date":3405,"close":3406},"2026-03-26",39.7599983215332,{"date":3408,"close":3409},"2026-03-27",37,{"date":3411,"close":3412},"2026-03-30",33.65999984741211,{"date":3414,"close":3415},"2026-03-31",38.119998931884766,{"date":3417,"close":3418},"2026-04-01",42.810001373291016,{"date":68,"close":3420},40.630001068115234,{"date":3422,"close":3423},"2026-04-06",39,{"date":3425,"close":3426},"2026-04-07",41.790000915527344,{"date":3428,"close":3429},"2026-04-08",41.79999923706055,{"date":3431,"close":3432},"2026-04-09",42.36000061035156,{"date":3434,"close":3435},"2026-04-10",43.11000061035156,{"date":3437,"close":3438},"2026-04-13",41.95000076293945,{"date":3440,"close":3441},"2026-04-14",45.06999969482422,{"date":3443,"close":3444},"2026-04-15",41.97999954223633,{"date":3446,"close":3447},"2026-04-16",40.40999984741211,{"date":3449,"close":3450},"2026-04-17",44.900001525878906,{"date":3452,"close":3453},"2026-04-20",46.439998626708984,{"date":3455,"close":3456},"2026-04-21",46.13999938964844,{"date":3458,"close":3459},"2026-04-22",45.189998626708984,{"date":3461,"close":3462},"2026-04-23",45.209999084472656,{"date":3464,"close":3465},"2026-04-24",44.84000015258789,{"date":3467,"close":3468},"2026-04-27",44.11000061035156,{"date":3470,"close":3471},"2026-04-28",45.43000030517578,{"date":3473,"close":3474},"2026-04-29",43.66999816894531,{"date":3476,"close":3477},"2026-04-30",43.47999954223633,{"date":3479,"close":3480},"2026-05-01",43.959999084472656,{"date":3482,"close":3483},"2026-05-04",42.2599983215332,{"date":3485,"close":3486},"2026-05-05",42.65999984741211,{"date":3488,"close":3489},"2026-05-06",45.88999938964844,{"date":3491,"close":3492},"2026-05-07",43.68000030517578,{"date":3494,"close":3495},"2026-05-08",41.0099983215332,{"date":3497,"close":3498},"2026-05-11",39.849998474121094,{"date":3500,"close":3501},"2026-05-12",39.4900016784668,{"date":3503,"close":3504},"2026-05-13",39.61000061035156,{"date":3506,"close":3507},"2026-05-14",38.70000076293945,{"date":3509,"close":3510},"2026-05-15",37.02000045776367,{"date":3512,"close":3513},"2026-05-18",35.02000045776367,{"date":3515,"close":3516},"2026-05-19",34.41999816894531,{"date":3518,"close":3519},"2026-05-20",36.220001220703125,{"date":3521,"close":3522},"2026-05-21",37.40999984741211,{"date":3524,"close":3525},"2026-05-22",36.22999954223633,{"date":3527,"close":3528},"2026-05-26",36,{"date":3530,"close":3531},"2026-05-27",35.09000015258789,{"date":3533,"close":3534},"2026-05-28",36.119998931884766,{"date":3536,"close":3537},"2026-05-29",36.709999084472656,{"date":3539,"close":3540},"2026-06-01",36.90999984741211,{"date":3542,"close":3543},"2026-06-02",33.21500015258789,{"date":3545,"close":3546},"2026-06-03",33.869998931884766,{"date":44,"close":3548},34.15999984741211,{"date":101,"close":3550},31.049999237060547,{"count":102,"fetchedAt":3552,"source":96},"2026-06-06T04:02:06.196Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3554},"\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>",1780718526177]