[{"data":1,"prerenderedAt":3897},["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,"$fCjHi4WDKE4lN4KUROGlQEfpbV2YhyJDJF1j__kkwTYA":23,"ticker-mcap-LSCC":223,"ticker-profile-LSCC":231,"ticker-earnings-LSCC":245,"ticker-congress-LSCC":249,"i-lucide:info":3895},{"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":219},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"855658","LATTICE SEMICONDUCTOR CORP","Technology","LSCC",[31,48,55,62,69,76,83,98,112,121,128,139,150,161,170,177,185,191,197,202,208,214],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":47},"2026-06-05T14:48:08.000Z","0001437749-26-019686-0",null,"Feanny Tracy Ann","SVP, General Counsel","D",148.3358,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891117\u002F000143774926019686\u002F0001437749-26-019686-index.htm",425,65399,63042.715000000004,"S","2026-06-04","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":49,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":50,"rawFilingUrl":39,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":54},"0001437749-26-019686-1",149.9226,475,64924,71213.235,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":57,"rawFilingUrl":39,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":61},"0001437749-26-019686-2",151.6959,382,64542,57947.8338,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":64,"rawFilingUrl":39,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":68},"0001437749-26-019686-3",152.8003,498,64044,76094.5494,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":71,"rawFilingUrl":39,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":75},"0001437749-26-019686-4",153.7427,762,63282,117151.93740000001,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":32,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":78,"rawFilingUrl":39,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":82},"0001437749-26-019686-5",154.5257,198,63084,30596.0886,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":43,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-06-04T18:29:49.000Z","0001437749-26-019529-0","LEDERER JAMES P","",153.935,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434807\u002F000143774926019529\u002F0001437749-26-019529-index.htm",6101,41201,939157.435,"2026-06-03","Open-market sale","discretionary-sell",{"daysSinceLastFiling":4,"isFirstFiling":6,"priorFilingDate":97},"2026-06-04T16:36:08.000Z",{"cik":26,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":111},"2026-06-02T14:46:26.000Z","0001437749-26-019119-0","Desale Pravin","SVP, R&D",147.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1992449\u002F000143774926019119\u002F0001437749-26-019119-index.htm",653,76426,96043.24,"F","2026-05-31","Tax withholding","non-discretionary",{"cik":26,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":111},"2026-06-02T14:40:26.000Z","0001437749-26-019117-0","Elashmawi Esam","SVP Mktg & Strategy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756011\u002F000143774926019117\u002F0001437749-26-019117-index.htm",680,172391,100014.40000000001,{"cik":26,"filedAt":122,"filingId":123,"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":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":108,"transactionDate":109,"intentLabel":110,"signalQuality":111},"2026-06-02T14:33:22.000Z","0001437749-26-019114-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1891117\u002F000143774926019114\u002F0001437749-26-019114-index.htm",445,65824,65450.600000000006,{"cik":26,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":108,"transactionDate":138,"intentLabel":110,"signalQuality":111},"2026-05-15T20:51:48.000Z","0001437749-26-017424-0","Shaikh Erhaan","SVP, Sales",124.85,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055582\u002F000143774926017424\u002F0001437749-26-017424-index.htm",691,92093,86271.34999999999,"2026-05-14",{"cik":26,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":37,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":108,"transactionDate":149,"intentLabel":110,"signalQuality":111},"2026-05-11T21:44:54.000Z","0001437749-26-016172-0","Flores Lorenzo","SVP, CFO",127.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1674210\u002F000143774926016172\u002F0001437749-26-016172-index.htm",2741,116514,348627.79,"2026-05-10",{"cik":26,"filedAt":151,"filingId":152,"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":153,"ownerTitle":87,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":43,"transactionDate":159,"intentLabel":94,"signalQuality":95,"insiderHistory":160},"2026-05-08T01:53:19.000Z","0001437749-26-015738-0","Schwarting Elizabeth M",124.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814048\u002F000143774926015738\u002F0001437749-26-015738-index.htm",3200,6636,398496,"2026-05-06",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":162,"filingId":163,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":108,"transactionDate":169,"intentLabel":110,"signalQuality":111},"2026-05-06T18:56:36.000Z","0001437749-26-015164-0",125.57,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2055582\u002F000143774926015164\u002F0001437749-26-015164-index.htm",296,93122,37168.72,"2026-05-04",{"cik":26,"filedAt":162,"filingId":171,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":172,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":108,"transactionDate":176,"intentLabel":110,"signalQuality":111},"0001437749-26-015164-1",122.27,338,92784,41327.26,"2026-05-05",{"cik":26,"filedAt":178,"filingId":179,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:33:28.000Z","0001437749-26-015118-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434807\u002F000143774926015118\u002F0001437749-26-015118-index.htm",1752,47302,"A","Stock award",{"cik":26,"filedAt":186,"filingId":187,"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":188,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":189,"shares":181,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:17:14.000Z","0001437749-26-015108-0","Jensen Mark Edwin","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1560798\u002F000143774926015108\u002F0001437749-26-015108-index.htm",43260,{"cik":26,"filedAt":192,"filingId":193,"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":194,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":195,"shares":181,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:15:48.000Z","0001437749-26-015106-0","Forsyth John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1778872\u002F000143774926015106\u002F0001437749-26-015106-index.htm",10237,{"cik":26,"filedAt":198,"filingId":199,"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":200,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":201,"shares":181,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:12:17.000Z","0001437749-26-015103-0","Dallara Que","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1756652\u002F000143774926015103\u002F0001437749-26-015103-index.htm",{"cik":26,"filedAt":203,"filingId":204,"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":205,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":206,"shares":181,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:11:06.000Z","0001437749-26-015101-0","Bettinger Douglas R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1469469\u002F000143774926015101\u002F0001437749-26-015101-index.htm",11915,{"cik":26,"filedAt":209,"filingId":210,"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":211,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":212,"shares":181,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:01:39.000Z","0001437749-26-015095-0","RICHARDSON DAVID JEFFREY","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1329724\u002F000143774926015095\u002F0001437749-26-015095-index.htm",5945,{"cik":26,"filedAt":215,"filingId":216,"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":153,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":217,"shares":181,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":183,"transactionDate":169,"intentLabel":184,"signalQuality":111},"2026-05-06T16:00:17.000Z","0001437749-26-015093-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1814048\u002F000143774926015093\u002F0001437749-26-015093-index.htm",9836,{"count":220,"fetchedAt":221,"source":222},22,"2026-06-06T00:02:15.578Z","sqlite",{"data":224,"meta":229},{"value":225,"quality":226,"closeDate":227,"ageDays":228},18549772962.158203,"fresh","2026-06-05",1,{"count":228,"fetchedAt":230,"source":222},"2026-06-06T00:02:15.579Z",{"data":232,"meta":244},{"ticker":29,"ceo":233,"industry":234,"fullTimeEmployees":235,"ipoDate":236,"country":237,"state":238,"city":239,"website":240,"exchangeShort":34,"marketCap":34,"beta":241,"range52w":242,"fetchedAt":243},"Fouad G. Tamer","Semiconductors",1110,"1989-11-09","US","OR","Hillsboro","https:\u002F\u002Fwww.latticesemi.com",1.753,"43.9-145.37","2026-05-25T12:06:43.499Z",{"count":228,"fetchedAt":230,"source":222},{"data":246,"meta":248},{"ticker":29,"points":247},[],{"count":228,"fetchedAt":230,"source":222},{"data":250,"meta":3893},{"congressTrades":251,"insiderTrades":252,"priceHistory":275,"ticker":29},[],[253,254,255,256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273,274],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":49,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":50,"rawFilingUrl":39,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":56,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":57,"rawFilingUrl":39,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":64,"rawFilingUrl":39,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":70,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":71,"rawFilingUrl":39,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":22,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":78,"rawFilingUrl":39,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":43,"transactionDate":93},{"cik":26,"filedAt":99,"filingId":100,"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":101,"ownerTitle":102,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":104,"shares":105,"sharesOwnedAfter":106,"totalValue":107,"transactionCode":108,"transactionDate":109},{"cik":26,"filedAt":113,"filingId":114,"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":115,"ownerTitle":116,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":117,"shares":118,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":108,"transactionDate":109},{"cik":26,"filedAt":122,"filingId":123,"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":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":103,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":108,"transactionDate":109},{"cik":26,"filedAt":129,"filingId":130,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":108,"transactionDate":138},{"cik":26,"filedAt":140,"filingId":141,"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":142,"ownerTitle":143,"ownershipType":37,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":108,"transactionDate":149},{"cik":26,"filedAt":151,"filingId":152,"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":153,"ownerTitle":87,"ownershipType":37,"pricePerShare":154,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":158,"transactionCode":43,"transactionDate":159},{"cik":26,"filedAt":162,"filingId":163,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":164,"rawFilingUrl":165,"shares":166,"sharesOwnedAfter":167,"totalValue":168,"transactionCode":108,"transactionDate":169},{"cik":26,"filedAt":162,"filingId":171,"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":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":172,"rawFilingUrl":165,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":108,"transactionDate":176},{"cik":26,"filedAt":178,"filingId":179,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":180,"shares":181,"sharesOwnedAfter":182,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":186,"filingId":187,"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":188,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":189,"shares":181,"sharesOwnedAfter":190,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":192,"filingId":193,"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":194,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":195,"shares":181,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":198,"filingId":199,"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":200,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":201,"shares":181,"sharesOwnedAfter":196,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":203,"filingId":204,"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":205,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":206,"shares":181,"sharesOwnedAfter":207,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":209,"filingId":210,"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":211,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":212,"shares":181,"sharesOwnedAfter":213,"totalValue":4,"transactionCode":183,"transactionDate":169},{"cik":26,"filedAt":215,"filingId":216,"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":153,"ownerTitle":87,"ownershipType":37,"pricePerShare":4,"rawFilingUrl":217,"shares":181,"sharesOwnedAfter":218,"totalValue":4,"transactionCode":183,"transactionDate":169},[276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,794,797,800,803,806,809,812,815,818,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,912,915,918,921,923,926,929,932,935,938,941,944,947,950,953,956,958,961,964,967,970,973,976,979,981,984,987,990,993,996,999,1002,1005,1008,1010,1013,1016,1019,1021,1024,1027,1030,1033,1036,1039,1041,1044,1047,1050,1053,1056,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1157,1160,1163,1166,1168,1171,1174,1176,1179,1182,1185,1188,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1222,1225,1227,1230,1233,1235,1238,1241,1244,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1665,1668,1671,1674,1677,1680,1683,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1742,1745,1748,1751,1754,1756,1759,1762,1765,1768,1771,1773,1775,1778,1781,1784,1787,1790,1793,1796,1799,1802,1805,1808,1811,1814,1817,1820,1823,1826,1829,1832,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1865,1868,1871,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1902,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1935,1938,1941,1944,1947,1950,1953,1956,1959,1961,1964,1967,1970,1973,1976,1979,1981,1984,1987,1990,1993,1996,1999,2002,2005,2008,2011,2014,2016,2019,2022,2025,2028,2031,2034,2037,2040,2043,2046,2049,2052,2055,2057,2060,2063,2066,2069,2072,2074,2077,2080,2083,2086,2088,2091,2094,2097,2100,2103,2106,2108,2110,2113,2116,2119,2121,2124,2127,2130,2132,2135,2138,2141,2144,2147,2150,2153,2156,2159,2162,2165,2168,2170,2173,2176,2179,2181,2184,2187,2189,2192,2195,2198,2201,2204,2207,2210,2213,2215,2218,2221,2224,2227,2230,2233,2236,2238,2241,2244,2247,2250,2253,2256,2259,2262,2265,2268,2271,2274,2276,2278,2281,2284,2287,2290,2293,2296,2299,2302,2305,2308,2311,2314,2317,2320,2323,2326,2329,2331,2334,2337,2340,2343,2346,2349,2352,2355,2358,2361,2364,2367,2370,2373,2376,2379,2382,2385,2388,2391,2394,2396,2399,2402,2405,2408,2411,2414,2416,2419,2421,2424,2427,2430,2433,2436,2439,2442,2444,2447,2450,2453,2455,2458,2461,2464,2467,2470,2473,2476,2478,2481,2484,2487,2490,2493,2496,2499,2502,2505,2507,2510,2513,2516,2519,2522,2525,2528,2531,2533,2536,2539,2542,2545,2547,2550,2553,2556,2559,2562,2565,2568,2571,2574,2576,2579,2582,2585,2588,2591,2594,2597,2600,2603,2606,2609,2612,2615,2618,2621,2623,2625,2628,2631,2633,2636,2638,2641,2644,2647,2650,2653,2656,2659,2662,2665,2668,2671,2674,2677,2680,2683,2686,2689,2692,2695,2698,2701,2703,2706,2709,2711,2714,2717,2720,2723,2726,2729,2732,2734,2736,2739,2742,2745,2748,2751,2753,2756,2758,2760,2762,2765,2768,2771,2774,2776,2779,2782,2785,2788,2791,2794,2797,2800,2803,2805,2808,2811,2813,2816,2819,2821,2824,2827,2829,2831,2834,2836,2838,2840,2843,2846,2849,2852,2855,2858,2861,2863,2866,2868,2870,2873,2876,2879,2882,2884,2887,2890,2892,2895,2898,2901,2904,2907,2909,2912,2915,2918,2920,2923,2926,2929,2931,2934,2937,2940,2943,2946,2949,2952,2955,2958,2961,2963,2966,2969,2972,2975,2978,2981,2984,2987,2990,2993,2996,2999,3002,3004,3006,3009,3012,3015,3018,3021,3024,3027,3030,3033,3036,3039,3042,3044,3047,3050,3052,3055,3058,3060,3063,3066,3069,3072,3075,3078,3081,3084,3087,3090,3093,3096,3099,3102,3105,3108,3111,3114,3116,3119,3121,3123,3126,3128,3131,3133,3136,3139,3141,3143,3146,3149,3152,3155,3158,3161,3164,3166,3169,3172,3175,3178,3180,3183,3186,3189,3192,3194,3197,3199,3202,3205,3208,3211,3214,3217,3220,3223,3226,3229,3232,3234,3236,3238,3241,3244,3246,3249,3252,3255,3257,3259,3261,3264,3267,3270,3272,3274,3277,3279,3282,3285,3287,3290,3293,3296,3299,3302,3305,3308,3311,3314,3317,3320,3323,3326,3329,3332,3335,3338,3341,3344,3347,3349,3351,3354,3356,3359,3362,3365,3368,3371,3373,3376,3379,3382,3385,3388,3390,3393,3396,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3434,3437,3440,3442,3444,3447,3450,3453,3456,3459,3462,3464,3467,3469,3472,3474,3477,3480,3483,3486,3489,3492,3495,3498,3501,3504,3507,3510,3513,3515,3517,3520,3522,3525,3528,3530,3533,3536,3539,3542,3545,3548,3551,3553,3556,3559,3562,3565,3568,3571,3573,3576,3579,3581,3584,3587,3590,3593,3596,3599,3602,3605,3608,3611,3614,3617,3620,3623,3626,3629,3632,3634,3637,3640,3643,3646,3649,3652,3655,3658,3661,3663,3666,3669,3672,3675,3678,3681,3684,3687,3690,3693,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3731,3734,3737,3740,3743,3746,3749,3751,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3792,3795,3798,3801,3804,3807,3810,3813,3816,3819,3822,3825,3828,3830,3832,3834,3837,3840,3843,3846,3849,3851,3854,3857,3860,3863,3866,3869,3872,3875,3878,3881,3884,3887,3889,3891],{"date":277,"close":278},"2021-06-07",50.79999923706055,{"date":280,"close":281},"2021-06-08",51,{"date":283,"close":284},"2021-06-09",49.970001220703125,{"date":286,"close":287},"2021-06-10",50.880001068115234,{"date":289,"close":290},"2021-06-11",51.40999984741211,{"date":292,"close":293},"2021-06-14",53.16999816894531,{"date":295,"close":296},"2021-06-15",52.349998474121094,{"date":298,"close":299},"2021-06-16",51.2400016784668,{"date":301,"close":302},"2021-06-17",51.52000045776367,{"date":304,"close":305},"2021-06-18",50.75,{"date":307,"close":308},"2021-06-21",51.75,{"date":310,"close":311},"2021-06-22",52.220001220703125,{"date":313,"close":314},"2021-06-23",53.02000045776367,{"date":316,"close":317},"2021-06-24",55.43000030517578,{"date":319,"close":320},"2021-06-25",55.869998931884766,{"date":322,"close":323},"2021-06-28",57.20000076293945,{"date":325,"close":326},"2021-06-29",57.279998779296875,{"date":328,"close":329},"2021-06-30",56.18000030517578,{"date":331,"close":332},"2021-07-01",55.29999923706055,{"date":334,"close":335},"2021-07-02",54.88999938964844,{"date":337,"close":338},"2021-07-06",54.7400016784668,{"date":340,"close":341},"2021-07-07",53.31999969482422,{"date":343,"close":344},"2021-07-08",52.83000183105469,{"date":346,"close":347},"2021-07-09",53.9900016784668,{"date":349,"close":350},"2021-07-12",54.099998474121094,{"date":352,"close":353},"2021-07-13",53.06999969482422,{"date":355,"close":356},"2021-07-14",52.720001220703125,{"date":358,"close":359},"2021-07-15",51.56999969482422,{"date":361,"close":362},"2021-07-16",50.25,{"date":364,"close":365},"2021-07-19",50.439998626708984,{"date":367,"close":368},"2021-07-20",51.86000061035156,{"date":370,"close":371},"2021-07-21",54.41999816894531,{"date":373,"close":374},"2021-07-22",53.27000045776367,{"date":376,"close":377},"2021-07-23",54.029998779296875,{"date":379,"close":380},"2021-07-26",53.36000061035156,{"date":382,"close":383},"2021-07-27",52.459999084472656,{"date":385,"close":386},"2021-07-28",54.0099983215332,{"date":388,"close":389},"2021-07-29",55.16999816894531,{"date":391,"close":392},"2021-07-30",56.75,{"date":394,"close":395},"2021-08-02",57.09000015258789,{"date":397,"close":398},"2021-08-03",58.119998931884766,{"date":400,"close":401},"2021-08-04",58.029998779296875,{"date":403,"close":404},"2021-08-05",59.900001525878906,{"date":406,"close":407},"2021-08-06",61.52000045776367,{"date":409,"close":410},"2021-08-09",60.369998931884766,{"date":412,"close":413},"2021-08-10",60.400001525878906,{"date":415,"close":416},"2021-08-11",60.18000030517578,{"date":418,"close":419},"2021-08-12",59.38999938964844,{"date":421,"close":422},"2021-08-13",58.90999984741211,{"date":424,"close":425},"2021-08-16",58.33000183105469,{"date":427,"close":428},"2021-08-17",56.77000045776367,{"date":430,"close":431},"2021-08-18",56.150001525878906,{"date":433,"close":434},"2021-08-19",56.619998931884766,{"date":436,"close":437},"2021-08-20",56.970001220703125,{"date":439,"close":440},"2021-08-23",58.27000045776367,{"date":442,"close":443},"2021-08-24",58.15999984741211,{"date":445,"close":446},"2021-08-25",57.84000015258789,{"date":448,"close":449},"2021-08-26",58.86000061035156,{"date":451,"close":452},"2021-08-27",61.18000030517578,{"date":454,"close":455},"2021-08-30",62.7599983215332,{"date":457,"close":458},"2021-08-31",62.119998931884766,{"date":460,"close":461},"2021-09-01",61.869998931884766,{"date":463,"close":464},"2021-09-02",62.81999969482422,{"date":466,"close":467},"2021-09-03",63.06999969482422,{"date":469,"close":470},"2021-09-07",63.66999816894531,{"date":472,"close":455},"2021-09-08",{"date":474,"close":475},"2021-09-09",62.029998779296875,{"date":477,"close":478},"2021-09-10",62.779998779296875,{"date":480,"close":481},"2021-09-13",64.12999725341797,{"date":483,"close":484},"2021-09-14",65.19999694824219,{"date":486,"close":487},"2021-09-15",65.68000030517578,{"date":489,"close":490},"2021-09-16",66.91000366210938,{"date":492,"close":493},"2021-09-17",65.58999633789062,{"date":495,"close":496},"2021-09-20",64.08999633789062,{"date":498,"close":499},"2021-09-21",64.88999938964844,{"date":501,"close":502},"2021-09-22",67.72000122070312,{"date":504,"close":505},"2021-09-23",68.02999877929688,{"date":507,"close":508},"2021-09-24",68.0999984741211,{"date":510,"close":511},"2021-09-27",67.68000030517578,{"date":513,"close":514},"2021-09-28",64.45999908447266,{"date":516,"close":517},"2021-09-29",64,{"date":519,"close":520},"2021-09-30",64.6500015258789,{"date":522,"close":523},"2021-10-01",65.73999786376953,{"date":525,"close":526},"2021-10-04",63.52000045776367,{"date":528,"close":514},"2021-10-05",{"date":530,"close":531},"2021-10-06",64.05000305175781,{"date":533,"close":534},"2021-10-07",66.01000213623047,{"date":536,"close":537},"2021-10-08",64.79000091552734,{"date":539,"close":540},"2021-10-11",63.43000030517578,{"date":542,"close":543},"2021-10-12",62.93000030517578,{"date":545,"close":546},"2021-10-13",63.310001373291016,{"date":548,"close":549},"2021-10-14",66.11000061035156,{"date":551,"close":552},"2021-10-15",66.08999633789062,{"date":554,"close":555},"2021-10-18",67.51000213623047,{"date":557,"close":558},"2021-10-19",67.81999969482422,{"date":560,"close":561},"2021-10-20",67.83999633789062,{"date":563,"close":564},"2021-10-21",69.43000030517578,{"date":566,"close":567},"2021-10-22",68.58000183105469,{"date":569,"close":570},"2021-10-25",68.73999786376953,{"date":572,"close":573},"2021-10-26",68.47000122070312,{"date":575,"close":576},"2021-10-27",67.97000122070312,{"date":578,"close":579},"2021-10-28",69.38999938964844,{"date":581,"close":582},"2021-10-29",69.44000244140625,{"date":584,"close":585},"2021-11-01",72.2300033569336,{"date":587,"close":588},"2021-11-02",73.44999694824219,{"date":590,"close":591},"2021-11-03",77.70999908447266,{"date":593,"close":594},"2021-11-04",82.04000091552734,{"date":596,"close":597},"2021-11-05",82.0199966430664,{"date":599,"close":600},"2021-11-08",83.68000030517578,{"date":602,"close":603},"2021-11-09",81.13999938964844,{"date":605,"close":606},"2021-11-10",80.26000213623047,{"date":608,"close":609},"2021-11-11",82.5,{"date":611,"close":612},"2021-11-12",82.45999908447266,{"date":614,"close":615},"2021-11-15",83.13999938964844,{"date":617,"close":618},"2021-11-16",84.98999786376953,{"date":620,"close":621},"2021-11-17",82.66000366210938,{"date":623,"close":624},"2021-11-18",84.7300033569336,{"date":626,"close":627},"2021-11-19",83.94999694824219,{"date":629,"close":630},"2021-11-22",80.80000305175781,{"date":632,"close":633},"2021-11-23",79.3499984741211,{"date":635,"close":636},"2021-11-24",79.4800033569336,{"date":638,"close":639},"2021-11-26",75.33999633789062,{"date":641,"close":642},"2021-11-29",78.70999908447266,{"date":644,"close":645},"2021-11-30",75.93000030517578,{"date":647,"close":648},"2021-12-01",74.52999877929688,{"date":650,"close":651},"2021-12-02",75.44999694824219,{"date":653,"close":654},"2021-12-03",74.25,{"date":656,"close":657},"2021-12-06",75.08999633789062,{"date":659,"close":660},"2021-12-07",79.41999816894531,{"date":662,"close":663},"2021-12-08",79.66000366210938,{"date":665,"close":666},"2021-12-09",77.18000030517578,{"date":668,"close":669},"2021-12-10",77.20999908447266,{"date":671,"close":672},"2021-12-13",75.12999725341797,{"date":674,"close":675},"2021-12-14",75.0199966430664,{"date":677,"close":678},"2021-12-15",77.19999694824219,{"date":680,"close":681},"2021-12-16",70.7300033569336,{"date":683,"close":684},"2021-12-17",72.11000061035156,{"date":686,"close":687},"2021-12-20",70.36000061035156,{"date":689,"close":690},"2021-12-21",74,{"date":692,"close":693},"2021-12-22",74.7300033569336,{"date":695,"close":696},"2021-12-23",75.66999816894531,{"date":698,"close":699},"2021-12-27",79.54000091552734,{"date":701,"close":702},"2021-12-28",78.12999725341797,{"date":704,"close":705},"2021-12-29",77.9000015258789,{"date":707,"close":708},"2021-12-30",76.68000030517578,{"date":710,"close":711},"2021-12-31",77.05999755859375,{"date":713,"close":714},"2022-01-03",78.55000305175781,{"date":716,"close":717},"2022-01-04",74.2300033569336,{"date":719,"close":720},"2022-01-05",69.05000305175781,{"date":722,"close":723},"2022-01-06",70.97000122070312,{"date":725,"close":726},"2022-01-07",68.80999755859375,{"date":728,"close":729},"2022-01-10",68.5199966430664,{"date":731,"close":732},"2022-01-11",68.01000213623047,{"date":734,"close":735},"2022-01-12",66.86000061035156,{"date":737,"close":738},"2022-01-13",63.63999938964844,{"date":740,"close":741},"2022-01-14",64.13999938964844,{"date":743,"close":744},"2022-01-18",60.59000015258789,{"date":746,"close":422},"2022-01-19",{"date":748,"close":749},"2022-01-20",56.08000183105469,{"date":751,"close":752},"2022-01-21",53.90999984741211,{"date":754,"close":755},"2022-01-24",54.34000015258789,{"date":757,"close":758},"2022-01-25",52.04999923706055,{"date":760,"close":761},"2022-01-26",51.72999954223633,{"date":763,"close":764},"2022-01-27",48.86000061035156,{"date":766,"close":767},"2022-01-28",50.369998931884766,{"date":769,"close":770},"2022-01-31",55.220001220703125,{"date":772,"close":773},"2022-02-01",56.709999084472656,{"date":775,"close":776},"2022-02-02",57.529998779296875,{"date":778,"close":779},"2022-02-03",54.349998474121094,{"date":781,"close":782},"2022-02-04",56.560001373291016,{"date":784,"close":785},"2022-02-07",56.33000183105469,{"date":787,"close":788},"2022-02-08",57.869998931884766,{"date":790,"close":791},"2022-02-09",61.060001373291016,{"date":793,"close":422},"2022-02-10",{"date":795,"close":796},"2022-02-11",56.47999954223633,{"date":798,"close":799},"2022-02-14",55.560001373291016,{"date":801,"close":802},"2022-02-15",60.709999084472656,{"date":804,"close":805},"2022-02-16",64.91000366210938,{"date":807,"close":808},"2022-02-17",61.70000076293945,{"date":810,"close":811},"2022-02-18",60.70000076293945,{"date":813,"close":814},"2022-02-22",59.34000015258789,{"date":816,"close":817},"2022-02-23",57.540000915527344,{"date":819,"close":820},"2022-02-24",60.84000015258789,{"date":822,"close":464},"2022-02-25",{"date":824,"close":825},"2022-02-28",62.619998931884766,{"date":827,"close":828},"2022-03-01",60.119998931884766,{"date":830,"close":831},"2022-03-02",62.84000015258789,{"date":833,"close":834},"2022-03-03",60.20000076293945,{"date":836,"close":837},"2022-03-04",57.15999984741211,{"date":839,"close":840},"2022-03-07",51.939998626708984,{"date":842,"close":843},"2022-03-08",54.220001220703125,{"date":845,"close":846},"2022-03-09",57.66999816894531,{"date":848,"close":849},"2022-03-10",56.09000015258789,{"date":851,"close":852},"2022-03-11",53.86000061035156,{"date":854,"close":855},"2022-03-14",51.0099983215332,{"date":857,"close":858},"2022-03-15",55.380001068115234,{"date":860,"close":861},"2022-03-16",58.56999969482422,{"date":863,"close":864},"2022-03-17",60.189998626708984,{"date":866,"close":867},"2022-03-18",62.04999923706055,{"date":869,"close":870},"2022-03-21",61.349998474121094,{"date":872,"close":873},"2022-03-22",61.720001220703125,{"date":875,"close":876},"2022-03-23",60.5099983215332,{"date":878,"close":879},"2022-03-24",63.86000061035156,{"date":881,"close":882},"2022-03-25",62.31999969482422,{"date":884,"close":885},"2022-03-28",63.47999954223633,{"date":887,"close":888},"2022-03-29",65.56999969482422,{"date":890,"close":891},"2022-03-30",62.349998474121094,{"date":893,"close":894},"2022-03-31",60.95000076293945,{"date":896,"close":897},"2022-04-01",59.060001373291016,{"date":899,"close":900},"2022-04-04",59.84000015258789,{"date":902,"close":903},"2022-04-05",54.61000061035156,{"date":905,"close":906},"2022-04-06",51.709999084472656,{"date":908,"close":909},"2022-04-07",52.380001068115234,{"date":911,"close":287},"2022-04-08",{"date":913,"close":914},"2022-04-11",49.16999816894531,{"date":916,"close":917},"2022-04-12",49.380001068115234,{"date":919,"close":920},"2022-04-13",51.11000061035156,{"date":922,"close":917},"2022-04-14",{"date":924,"close":925},"2022-04-18",50.54999923706055,{"date":927,"close":928},"2022-04-19",51.41999816894531,{"date":930,"close":931},"2022-04-20",50.689998626708984,{"date":933,"close":934},"2022-04-21",48.88999938964844,{"date":936,"close":937},"2022-04-22",47.290000915527344,{"date":939,"close":940},"2022-04-25",48.90999984741211,{"date":942,"close":943},"2022-04-26",47.25,{"date":945,"close":946},"2022-04-27",47.02000045776367,{"date":948,"close":949},"2022-04-28",49.650001525878906,{"date":951,"close":952},"2022-04-29",48.040000915527344,{"date":954,"close":955},"2022-05-02",49.630001068115234,{"date":957,"close":362},"2022-05-03",{"date":959,"close":960},"2022-05-04",53.119998931884766,{"date":962,"close":963},"2022-05-05",48.599998474121094,{"date":965,"close":966},"2022-05-06",47.849998474121094,{"date":968,"close":969},"2022-05-09",44.630001068115234,{"date":971,"close":972},"2022-05-10",46.290000915527344,{"date":974,"close":975},"2022-05-11",44.650001525878906,{"date":977,"close":978},"2022-05-12",46.56999969482422,{"date":980,"close":917},"2022-05-13",{"date":982,"close":983},"2022-05-16",47.7599983215332,{"date":985,"close":986},"2022-05-17",50.97999954223633,{"date":988,"close":989},"2022-05-18",48.95000076293945,{"date":991,"close":992},"2022-05-19",49.310001373291016,{"date":994,"close":995},"2022-05-20",49.91999816894531,{"date":997,"close":998},"2022-05-23",48.81999969482422,{"date":1000,"close":1001},"2022-05-24",47.540000915527344,{"date":1003,"close":1004},"2022-05-25",48.31999969482422,{"date":1006,"close":1007},"2022-05-26",50.099998474121094,{"date":1009,"close":909},"2022-05-27",{"date":1011,"close":1012},"2022-05-31",52.02000045776367,{"date":1014,"close":1015},"2022-06-01",51.689998626708984,{"date":1017,"close":1018},"2022-06-02",54.310001373291016,{"date":1020,"close":383},"2022-06-03",{"date":1022,"close":1023},"2022-06-06",52.66999816894531,{"date":1025,"close":1026},"2022-06-07",54.36000061035156,{"date":1028,"close":1029},"2022-06-08",51.5,{"date":1031,"close":1032},"2022-06-09",49.880001068115234,{"date":1034,"close":1035},"2022-06-10",48.63999938964844,{"date":1037,"close":1038},"2022-06-13",45.369998931884766,{"date":1040,"close":983},"2022-06-14",{"date":1042,"close":1043},"2022-06-15",48.630001068115234,{"date":1045,"close":1046},"2022-06-16",44.720001220703125,{"date":1048,"close":1049},"2022-06-17",45.790000915527344,{"date":1051,"close":1052},"2022-06-21",48.29999923706055,{"date":1054,"close":1055},"2022-06-22",47.779998779296875,{"date":1057,"close":1058},"2022-06-23",48.349998474121094,{"date":1060,"close":1061},"2022-06-24",52.0099983215332,{"date":1063,"close":311},"2022-06-27",{"date":1065,"close":1066},"2022-06-28",49.31999969482422,{"date":1068,"close":1069},"2022-06-29",49.22999954223633,{"date":1071,"close":1072},"2022-06-30",48.5,{"date":1074,"close":1075},"2022-07-01",45.279998779296875,{"date":1077,"close":1078},"2022-07-05",45.529998779296875,{"date":1080,"close":1081},"2022-07-06",45.95000076293945,{"date":1083,"close":1084},"2022-07-07",49,{"date":1086,"close":1087},"2022-07-08",49.0099983215332,{"date":1089,"close":966},"2022-07-11",{"date":1091,"close":1092},"2022-07-12",47.54999923706055,{"date":1094,"close":1095},"2022-07-13",48.91999816894531,{"date":1097,"close":1098},"2022-07-14",50.77000045776367,{"date":1100,"close":1101},"2022-07-15",52.68000030517578,{"date":1103,"close":383},"2022-07-18",{"date":1105,"close":1106},"2022-07-19",56.130001068115234,{"date":1108,"close":1109},"2022-07-20",58.04999923706055,{"date":1111,"close":1112},"2022-07-21",59.310001373291016,{"date":1114,"close":1115},"2022-07-22",57.22999954223633,{"date":1117,"close":1118},"2022-07-25",56.81999969482422,{"date":1120,"close":1121},"2022-07-26",56.02000045776367,{"date":1123,"close":1124},"2022-07-27",59.13999938964844,{"date":1126,"close":1127},"2022-07-28",60.13999938964844,{"date":1129,"close":1130},"2022-07-29",61.5,{"date":1132,"close":1133},"2022-08-01",62.02000045776367,{"date":1135,"close":1136},"2022-08-02",63.59000015258789,{"date":1138,"close":1139},"2022-08-03",65.06999969482422,{"date":1141,"close":1142},"2022-08-04",64.55000305175781,{"date":1144,"close":1145},"2022-08-05",64.5199966430664,{"date":1147,"close":1148},"2022-08-08",63.97999954223633,{"date":1150,"close":1151},"2022-08-09",61.369998931884766,{"date":1153,"close":1154},"2022-08-10",64.37000274658203,{"date":1156,"close":808},"2022-08-11",{"date":1158,"close":1159},"2022-08-12",63.5099983215332,{"date":1161,"close":1162},"2022-08-15",64.02999877929688,{"date":1164,"close":1165},"2022-08-16",62.9900016784668,{"date":1167,"close":407},"2022-08-17",{"date":1169,"close":1170},"2022-08-18",62.209999084472656,{"date":1172,"close":1173},"2022-08-19",61.04999923706055,{"date":1175,"close":422},"2022-08-22",{"date":1177,"close":1178},"2022-08-23",59.61000061035156,{"date":1180,"close":1181},"2022-08-24",59.36000061035156,{"date":1183,"close":1184},"2022-08-25",60.97999954223633,{"date":1186,"close":1187},"2022-08-26",57.27000045776367,{"date":1189,"close":1121},"2022-08-29",{"date":1191,"close":1192},"2022-08-30",54.900001525878906,{"date":1194,"close":1195},"2022-08-31",53.900001525878906,{"date":1197,"close":1198},"2022-09-01",52.16999816894531,{"date":1200,"close":1201},"2022-09-02",52.25,{"date":1203,"close":1204},"2022-09-06",51.29999923706055,{"date":1206,"close":1207},"2022-09-07",51.83000183105469,{"date":1209,"close":1210},"2022-09-08",53.04999923706055,{"date":1212,"close":1213},"2022-09-09",55.279998779296875,{"date":1215,"close":1216},"2022-09-12",54.5099983215332,{"date":1218,"close":1219},"2022-09-13",51.70000076293945,{"date":1221,"close":909},"2022-09-14",{"date":1223,"close":1224},"2022-09-15",50.779998779296875,{"date":1226,"close":1015},"2022-09-16",{"date":1228,"close":1229},"2022-09-19",51.900001525878906,{"date":1231,"close":1232},"2022-09-20",51.15999984741211,{"date":1234,"close":290},"2022-09-21",{"date":1236,"close":1237},"2022-09-22",49.349998474121094,{"date":1239,"close":1240},"2022-09-23",48.59000015258789,{"date":1242,"close":1243},"2022-09-26",47.93000030517578,{"date":1245,"close":1087},"2022-09-27",{"date":1247,"close":1248},"2022-09-28",51.189998626708984,{"date":1250,"close":1251},"2022-09-29",50.209999084472656,{"date":1253,"close":1254},"2022-09-30",49.209999084472656,{"date":1256,"close":1257},"2022-10-03",50.970001220703125,{"date":1259,"close":1260},"2022-10-04",53.869998931884766,{"date":1262,"close":1263},"2022-10-05",55,{"date":1265,"close":1266},"2022-10-06",55.33000183105469,{"date":1268,"close":1269},"2022-10-07",51.31999969482422,{"date":1271,"close":1272},"2022-10-10",49.290000915527344,{"date":1274,"close":1275},"2022-10-11",48.130001068115234,{"date":1277,"close":1278},"2022-10-12",47.40999984741211,{"date":1280,"close":1281},"2022-10-13",48.34000015258789,{"date":1283,"close":1284},"2022-10-14",45.349998474121094,{"date":1286,"close":1278},"2022-10-17",{"date":1288,"close":1289},"2022-10-18",47.63999938964844,{"date":1291,"close":1292},"2022-10-19",47.439998626708984,{"date":1294,"close":1295},"2022-10-20",47.689998626708984,{"date":1297,"close":1298},"2022-10-21",49.5099983215332,{"date":1300,"close":1298},"2022-10-24",{"date":1302,"close":1303},"2022-10-25",51.529998779296875,{"date":1305,"close":1306},"2022-10-26",50.4900016784668,{"date":1308,"close":1309},"2022-10-27",50.029998779296875,{"date":1311,"close":1312},"2022-10-28",51.130001068115234,{"date":1314,"close":1315},"2022-10-31",48.5099983215332,{"date":1317,"close":1318},"2022-11-01",52.58000183105469,{"date":1320,"close":1321},"2022-11-02",50.2400016784668,{"date":1323,"close":1324},"2022-11-03",50.400001525878906,{"date":1326,"close":1327},"2022-11-04",52.40999984741211,{"date":1329,"close":1330},"2022-11-07",53.22999954223633,{"date":1332,"close":1333},"2022-11-08",54.869998931884766,{"date":1335,"close":338},"2022-11-09",{"date":1337,"close":1338},"2022-11-10",62.2400016784668,{"date":1340,"close":1341},"2022-11-11",64.66999816894531,{"date":1343,"close":1344},"2022-11-14",64.62999725341797,{"date":1346,"close":1347},"2022-11-15",69.86000061035156,{"date":1349,"close":1350},"2022-11-16",65.93000030517578,{"date":1352,"close":1353},"2022-11-17",66.55000305175781,{"date":1355,"close":1356},"2022-11-18",67.1500015258789,{"date":1358,"close":1359},"2022-11-21",66.97000122070312,{"date":1361,"close":1362},"2022-11-22",69.4800033569336,{"date":1364,"close":1365},"2022-11-23",70.23999786376953,{"date":1367,"close":1368},"2022-11-25",68.98999786376953,{"date":1370,"close":1371},"2022-11-28",67.52999877929688,{"date":1373,"close":558},"2022-11-29",{"date":1375,"close":1376},"2022-11-30",72.83000183105469,{"date":1378,"close":1379},"2022-12-01",71.06999969482422,{"date":1381,"close":1382},"2022-12-02",71.18000030517578,{"date":1384,"close":1385},"2022-12-05",70.30999755859375,{"date":1387,"close":1388},"2022-12-06",68.87000274658203,{"date":1390,"close":1391},"2022-12-07",69.44999694824219,{"date":1393,"close":1394},"2022-12-08",71.73999786376953,{"date":1396,"close":1365},"2022-12-09",{"date":1398,"close":1399},"2022-12-12",71.97000122070312,{"date":1401,"close":1402},"2022-12-13",74.13999938964844,{"date":1404,"close":1405},"2022-12-14",73.0999984741211,{"date":1407,"close":1408},"2022-12-15",70.2300033569336,{"date":1410,"close":1411},"2022-12-16",69.70999908447266,{"date":1413,"close":1414},"2022-12-19",67,{"date":1416,"close":1417},"2022-12-20",66.48999786376953,{"date":1419,"close":1420},"2022-12-21",68.79000091552734,{"date":1422,"close":1423},"2022-12-22",66.12000274658203,{"date":1425,"close":1426},"2022-12-23",66.30999755859375,{"date":1428,"close":1429},"2022-12-27",63.939998626708984,{"date":1431,"close":1432},"2022-12-28",62.5,{"date":1434,"close":1435},"2022-12-29",64.29000091552734,{"date":1437,"close":1438},"2022-12-30",64.87999725341797,{"date":1440,"close":1441},"2023-01-03",64.11000061035156,{"date":1443,"close":1444},"2023-01-04",65.47000122070312,{"date":1446,"close":1447},"2023-01-05",64.58999633789062,{"date":1449,"close":1450},"2023-01-06",66.52999877929688,{"date":1452,"close":1453},"2023-01-09",68.6500015258789,{"date":1455,"close":1456},"2023-01-10",70.13999938964844,{"date":1458,"close":1459},"2023-01-11",72.08000183105469,{"date":1461,"close":1459},"2023-01-12",{"date":1463,"close":1464},"2023-01-13",72.62000274658203,{"date":1466,"close":1467},"2023-01-17",73.08999633789062,{"date":1469,"close":1470},"2023-01-18",73.30999755859375,{"date":1472,"close":1473},"2023-01-19",70.20999908447266,{"date":1475,"close":1476},"2023-01-20",72.4800033569336,{"date":1478,"close":1479},"2023-01-23",75.22000122070312,{"date":1481,"close":1482},"2023-01-24",75.20999908447266,{"date":1484,"close":1485},"2023-01-25",75.87999725341797,{"date":1487,"close":1488},"2023-01-26",76.94999694824219,{"date":1490,"close":1491},"2023-01-27",75.58999633789062,{"date":1493,"close":1494},"2023-01-30",73.83000183105469,{"date":1496,"close":1497},"2023-01-31",75.79000091552734,{"date":1499,"close":1500},"2023-02-01",80.73999786376953,{"date":1502,"close":1503},"2023-02-02",81.95999908447266,{"date":1505,"close":1506},"2023-02-03",79.52999877929688,{"date":1508,"close":1509},"2023-02-06",78.37999725341797,{"date":1511,"close":1512},"2023-02-07",82.11000061035156,{"date":1514,"close":1515},"2023-02-08",81.41000366210938,{"date":1517,"close":1518},"2023-02-09",82.58999633789062,{"date":1520,"close":1521},"2023-02-10",81.05999755859375,{"date":1523,"close":1524},"2023-02-13",82.69999694824219,{"date":1526,"close":1527},"2023-02-14",89.2699966430664,{"date":1529,"close":1530},"2023-02-15",92.43000030517578,{"date":1532,"close":1533},"2023-02-16",89.6500015258789,{"date":1535,"close":1536},"2023-02-17",87.0999984741211,{"date":1538,"close":1539},"2023-02-21",82.62999725341797,{"date":1541,"close":1542},"2023-02-22",82.38999938964844,{"date":1544,"close":1545},"2023-02-23",84.86000061035156,{"date":1547,"close":1548},"2023-02-24",82.5999984741211,{"date":1550,"close":1551},"2023-02-27",83.6500015258789,{"date":1553,"close":1554},"2023-02-28",84.95999908447266,{"date":1556,"close":1557},"2023-03-01",85.56999969482422,{"date":1559,"close":1560},"2023-03-02",86.69000244140625,{"date":1562,"close":1563},"2023-03-03",88.61000061035156,{"date":1565,"close":1566},"2023-03-06",88.4800033569336,{"date":1568,"close":1569},"2023-03-07",88.01000213623047,{"date":1571,"close":1572},"2023-03-08",91.16999816894531,{"date":1574,"close":1575},"2023-03-09",89.02999877929688,{"date":1577,"close":1578},"2023-03-10",86.56999969482422,{"date":1580,"close":1581},"2023-03-13",88.05999755859375,{"date":1583,"close":1584},"2023-03-14",92.4800033569336,{"date":1586,"close":1587},"2023-03-15",89.38999938964844,{"date":1589,"close":1590},"2023-03-16",92.73999786376953,{"date":1592,"close":1593},"2023-03-17",89.45999908447266,{"date":1595,"close":1596},"2023-03-20",92.06999969482422,{"date":1598,"close":1599},"2023-03-21",93.04000091552734,{"date":1601,"close":1602},"2023-03-22",91.61000061035156,{"date":1604,"close":1605},"2023-03-23",94.08999633789062,{"date":1607,"close":1608},"2023-03-24",90.77999877929688,{"date":1610,"close":1611},"2023-03-27",90.44000244140625,{"date":1613,"close":1614},"2023-03-28",89.66999816894531,{"date":1616,"close":1617},"2023-03-29",93.5999984741211,{"date":1619,"close":1620},"2023-03-30",94.5,{"date":1622,"close":1623},"2023-03-31",95.5,{"date":1625,"close":1626},"2023-04-03",95.44999694824219,{"date":1628,"close":1629},"2023-04-04",93.02999877929688,{"date":1631,"close":1632},"2023-04-05",91.12000274658203,{"date":1634,"close":1635},"2023-04-06",89.16000366210938,{"date":1637,"close":1638},"2023-04-10",91.44000244140625,{"date":1640,"close":1641},"2023-04-11",91.94999694824219,{"date":1643,"close":1644},"2023-04-12",90.4000015258789,{"date":1646,"close":1647},"2023-04-13",92.33000183105469,{"date":1649,"close":1650},"2023-04-14",92.41000366210938,{"date":1652,"close":1653},"2023-04-17",93.66999816894531,{"date":1655,"close":1656},"2023-04-18",94.61000061035156,{"date":1658,"close":1659},"2023-04-19",92.11000061035156,{"date":1661,"close":1662},"2023-04-20",90.75,{"date":1664,"close":1644},"2023-04-21",{"date":1666,"close":1667},"2023-04-24",90.47000122070312,{"date":1669,"close":1670},"2023-04-25",85.18000030517578,{"date":1672,"close":1673},"2023-04-26",85.80000305175781,{"date":1675,"close":1676},"2023-04-27",79.31999969482422,{"date":1678,"close":1679},"2023-04-28",79.69999694824219,{"date":1681,"close":1682},"2023-05-01",81.63999938964844,{"date":1684,"close":600},"2023-05-02",{"date":1686,"close":1687},"2023-05-03",82.1500015258789,{"date":1689,"close":1690},"2023-05-04",81.52999877929688,{"date":1692,"close":1693},"2023-05-05",84.33999633789062,{"date":1695,"close":1696},"2023-05-08",84.58000183105469,{"date":1698,"close":1699},"2023-05-09",81.18000030517578,{"date":1701,"close":1702},"2023-05-10",83.62000274658203,{"date":1704,"close":1705},"2023-05-11",80.94999694824219,{"date":1707,"close":1708},"2023-05-12",81.61000061035156,{"date":1710,"close":1711},"2023-05-15",83.95999908447266,{"date":1713,"close":1714},"2023-05-16",82.44999694824219,{"date":1716,"close":1717},"2023-05-17",81.72000122070312,{"date":1719,"close":1720},"2023-05-18",84.6500015258789,{"date":1722,"close":1723},"2023-05-19",83.37000274658203,{"date":1725,"close":1726},"2023-05-22",83.98999786376953,{"date":1728,"close":1729},"2023-05-23",80.55999755859375,{"date":1731,"close":1732},"2023-05-24",76.05000305175781,{"date":1734,"close":1735},"2023-05-25",77.16000366210938,{"date":1737,"close":1738},"2023-05-26",83.12999725341797,{"date":1740,"close":1741},"2023-05-30",84.43000030517578,{"date":1743,"close":1744},"2023-05-31",81.30999755859375,{"date":1746,"close":1747},"2023-06-01",83.08999633789062,{"date":1749,"close":1750},"2023-06-02",79.55000305175781,{"date":1752,"close":1753},"2023-06-05",78.62000274658203,{"date":1755,"close":1705},"2023-06-06",{"date":1757,"close":1758},"2023-06-07",81.25,{"date":1760,"close":1761},"2023-06-08",81.1500015258789,{"date":1763,"close":1764},"2023-06-09",80.55000305175781,{"date":1766,"close":1767},"2023-06-12",87.19999694824219,{"date":1769,"close":1770},"2023-06-13",90.80999755859375,{"date":1772,"close":1596},"2023-06-14",{"date":1774,"close":1533},"2023-06-15",{"date":1776,"close":1777},"2023-06-16",88.66000366210938,{"date":1779,"close":1780},"2023-06-20",87.2699966430664,{"date":1782,"close":1783},"2023-06-21",85.23999786376953,{"date":1785,"close":1786},"2023-06-22",88.30000305175781,{"date":1788,"close":1789},"2023-06-23",85.3499984741211,{"date":1791,"close":1792},"2023-06-26",86.27999877929688,{"date":1794,"close":1795},"2023-06-27",90.98999786376953,{"date":1797,"close":1798},"2023-06-28",91.68000030517578,{"date":1800,"close":1801},"2023-06-29",93.06999969482422,{"date":1803,"close":1804},"2023-06-30",96.06999969482422,{"date":1806,"close":1807},"2023-07-03",95.08999633789062,{"date":1809,"close":1810},"2023-07-05",93.30999755859375,{"date":1812,"close":1813},"2023-07-06",91.76000213623047,{"date":1815,"close":1816},"2023-07-07",91.6500015258789,{"date":1818,"close":1819},"2023-07-10",95.23999786376953,{"date":1821,"close":1822},"2023-07-11",93.61000061035156,{"date":1824,"close":1825},"2023-07-12",95.55000305175781,{"date":1827,"close":1828},"2023-07-13",95.93000030517578,{"date":1830,"close":1831},"2023-07-14",92.1500015258789,{"date":1833,"close":1834},"2023-07-17",96.44999694824219,{"date":1836,"close":1837},"2023-07-18",96.79000091552734,{"date":1839,"close":1840},"2023-07-19",93.27999877929688,{"date":1842,"close":1843},"2023-07-20",86.02999877929688,{"date":1845,"close":1846},"2023-07-21",87.44999694824219,{"date":1848,"close":1849},"2023-07-24",86.47000122070312,{"date":1851,"close":1852},"2023-07-25",89.41999816894531,{"date":1854,"close":1855},"2023-07-26",85.01000213623047,{"date":1857,"close":1858},"2023-07-27",89.25,{"date":1860,"close":1861},"2023-07-28",90.94999694824219,{"date":1863,"close":1864},"2023-07-31",90.94000244140625,{"date":1866,"close":1867},"2023-08-01",92.9800033569336,{"date":1869,"close":1870},"2023-08-02",91.16000366210938,{"date":1872,"close":1795},"2023-08-03",{"date":1874,"close":1875},"2023-08-04",92.68000030517578,{"date":1877,"close":1878},"2023-08-07",93.16999816894531,{"date":1880,"close":1881},"2023-08-08",91.0999984741211,{"date":1883,"close":1884},"2023-08-09",90.30999755859375,{"date":1886,"close":1887},"2023-08-10",87.6500015258789,{"date":1889,"close":1890},"2023-08-11",85.4000015258789,{"date":1892,"close":1893},"2023-08-14",88.33000183105469,{"date":1895,"close":1896},"2023-08-15",87.51000213623047,{"date":1898,"close":1899},"2023-08-16",86.98999786376953,{"date":1901,"close":1578},"2023-08-17",{"date":1903,"close":1904},"2023-08-18",87.4800033569336,{"date":1906,"close":1907},"2023-08-21",91.19000244140625,{"date":1909,"close":1910},"2023-08-22",91.08000183105469,{"date":1912,"close":1913},"2023-08-23",95.33000183105469,{"date":1915,"close":1916},"2023-08-24",89.91999816894531,{"date":1918,"close":1919},"2023-08-25",88.54000091552734,{"date":1921,"close":1922},"2023-08-28",90.41000366210938,{"date":1924,"close":1925},"2023-08-29",94.3499984741211,{"date":1927,"close":1928},"2023-08-30",94.9000015258789,{"date":1930,"close":1931},"2023-08-31",97.26000213623047,{"date":1933,"close":1934},"2023-09-01",97.0199966430664,{"date":1936,"close":1937},"2023-09-05",95.63999938964844,{"date":1939,"close":1940},"2023-09-06",95.87000274658203,{"date":1942,"close":1943},"2023-09-07",92.44000244140625,{"date":1945,"close":1946},"2023-09-08",91.66000366210938,{"date":1948,"close":1949},"2023-09-11",89.98999786376953,{"date":1951,"close":1952},"2023-09-12",88.94999694824219,{"date":1954,"close":1955},"2023-09-13",89.87000274658203,{"date":1957,"close":1958},"2023-09-14",92.13999938964844,{"date":1960,"close":1846},"2023-09-15",{"date":1962,"close":1963},"2023-09-18",86.83999633789062,{"date":1965,"close":1966},"2023-09-19",86.16000366210938,{"date":1968,"close":1969},"2023-09-20",84.61000061035156,{"date":1971,"close":1972},"2023-09-21",82.87000274658203,{"date":1974,"close":1975},"2023-09-22",82.72000122070312,{"date":1977,"close":1978},"2023-09-25",83.87000274658203,{"date":1980,"close":621},"2023-09-26",{"date":1982,"close":1983},"2023-09-27",83.48999786376953,{"date":1985,"close":1986},"2023-09-28",84.63999938964844,{"date":1988,"close":1989},"2023-09-29",85.93000030517578,{"date":1991,"close":1992},"2023-10-02",85.70999908447266,{"date":1994,"close":1995},"2023-10-03",83.83999633789062,{"date":1997,"close":1998},"2023-10-04",79,{"date":2000,"close":2001},"2023-10-05",76.37999725341797,{"date":2003,"close":2004},"2023-10-06",79.05999755859375,{"date":2006,"close":2007},"2023-10-09",79.66999816894531,{"date":2009,"close":2010},"2023-10-10",82.08999633789062,{"date":2012,"close":2013},"2023-10-11",80.91999816894531,{"date":2015,"close":1679},"2023-10-12",{"date":2017,"close":2018},"2023-10-13",75.08000183105469,{"date":2020,"close":2021},"2023-10-16",77.11000061035156,{"date":2023,"close":2024},"2023-10-17",76.44000244140625,{"date":2026,"close":2027},"2023-10-18",75.04000091552734,{"date":2029,"close":2030},"2023-10-19",73.9800033569336,{"date":2032,"close":2033},"2023-10-20",73.12000274658203,{"date":2035,"close":2036},"2023-10-23",71.43000030517578,{"date":2038,"close":2039},"2023-10-24",72.80999755859375,{"date":2041,"close":2042},"2023-10-25",68.83999633789062,{"date":2044,"close":2045},"2023-10-26",69.12000274658203,{"date":2047,"close":2048},"2023-10-27",70.12999725341797,{"date":2050,"close":2051},"2023-10-30",67.29000091552734,{"date":2053,"close":2054},"2023-10-31",55.61000061035156,{"date":2056,"close":903},"2023-11-01",{"date":2058,"close":2059},"2023-11-02",56.45000076293945,{"date":2061,"close":2062},"2023-11-03",57.630001068115234,{"date":2064,"close":2065},"2023-11-06",56.5099983215332,{"date":2067,"close":2068},"2023-11-07",55.56999969482422,{"date":2070,"close":2071},"2023-11-08",55.5099983215332,{"date":2073,"close":755},"2023-11-09",{"date":2075,"close":2076},"2023-11-10",56.95000076293945,{"date":2078,"close":2079},"2023-11-13",54.86000061035156,{"date":2081,"close":2082},"2023-11-14",58.58000183105469,{"date":2084,"close":2085},"2023-11-15",60.650001525878906,{"date":2087,"close":422},"2023-11-16",{"date":2089,"close":2090},"2023-11-17",58.06999969482422,{"date":2092,"close":2093},"2023-11-20",59.720001220703125,{"date":2095,"close":2096},"2023-11-21",57.47999954223633,{"date":2098,"close":2099},"2023-11-22",58.08000183105469,{"date":2101,"close":2102},"2023-11-24",57.959999084472656,{"date":2104,"close":2105},"2023-11-27",57.90999984741211,{"date":2107,"close":395},"2023-11-28",{"date":2109,"close":897},"2023-11-29",{"date":2111,"close":2112},"2023-11-30",58.54999923706055,{"date":2114,"close":2115},"2023-12-01",60.2599983215332,{"date":2117,"close":2118},"2023-12-04",61.599998474121094,{"date":2120,"close":802},"2023-12-05",{"date":2122,"close":2123},"2023-12-06",59.72999954223633,{"date":2125,"close":2126},"2023-12-07",61.27000045776367,{"date":2128,"close":2129},"2023-12-08",61.709999084472656,{"date":2131,"close":879},"2023-12-11",{"date":2133,"close":2134},"2023-12-12",64.76000213623047,{"date":2136,"close":2137},"2023-12-13",65.41000366210938,{"date":2139,"close":2140},"2023-12-14",69.5199966430664,{"date":2142,"close":2143},"2023-12-15",69.6500015258789,{"date":2145,"close":2146},"2023-12-18",68.7699966430664,{"date":2148,"close":2149},"2023-12-19",70.95999908447266,{"date":2151,"close":2152},"2023-12-20",67.91999816894531,{"date":2154,"close":2155},"2023-12-21",70.43000030517578,{"date":2157,"close":2158},"2023-12-22",70.16000366210938,{"date":2160,"close":2161},"2023-12-26",71.12999725341797,{"date":2163,"close":2164},"2023-12-27",71.30000305175781,{"date":2166,"close":2167},"2023-12-28",70.94999694824219,{"date":2169,"close":1368},"2023-12-29",{"date":2171,"close":2172},"2024-01-02",68.4000015258789,{"date":2174,"close":2175},"2024-01-03",65.77999877929688,{"date":2177,"close":2178},"2024-01-04",64.86000061035156,{"date":2180,"close":1447},"2024-01-05",{"date":2182,"close":2183},"2024-01-08",66.30000305175781,{"date":2185,"close":2186},"2024-01-09",66.80999755859375,{"date":2188,"close":2183},"2024-01-10",{"date":2190,"close":2191},"2024-01-11",65.12999725341797,{"date":2193,"close":2194},"2024-01-12",65.1500015258789,{"date":2196,"close":2197},"2024-01-16",66.20999908447266,{"date":2199,"close":2200},"2024-01-17",63.95000076293945,{"date":2202,"close":2203},"2024-01-18",66.7699966430664,{"date":2205,"close":2206},"2024-01-19",68.45999908447266,{"date":2208,"close":2209},"2024-01-22",69.0199966430664,{"date":2211,"close":2212},"2024-01-23",70.45999908447266,{"date":2214,"close":2042},"2024-01-24",{"date":2216,"close":2217},"2024-01-25",66.88999938964844,{"date":2219,"close":2220},"2024-01-26",62.529998779296875,{"date":2222,"close":2223},"2024-01-29",63.720001220703125,{"date":2225,"close":2226},"2024-01-30",61.189998626708984,{"date":2228,"close":2229},"2024-01-31",60.86000061035156,{"date":2231,"close":2232},"2024-02-01",61.130001068115234,{"date":2234,"close":2235},"2024-02-02",61.68000030517578,{"date":2237,"close":831},"2024-02-05",{"date":2239,"close":2240},"2024-02-06",61.54999923706055,{"date":2242,"close":2243},"2024-02-07",63.91999816894531,{"date":2245,"close":2246},"2024-02-08",68.05000305175781,{"date":2248,"close":2249},"2024-02-09",69.73999786376953,{"date":2251,"close":2252},"2024-02-12",71,{"date":2254,"close":2255},"2024-02-13",72.30000305175781,{"date":2257,"close":2258},"2024-02-14",76.26000213623047,{"date":2260,"close":2261},"2024-02-15",74.4800033569336,{"date":2263,"close":2264},"2024-02-16",73.23999786376953,{"date":2266,"close":2267},"2024-02-20",72.16999816894531,{"date":2269,"close":2270},"2024-02-21",72.20999908447266,{"date":2272,"close":2273},"2024-02-22",74.75,{"date":2275,"close":2273},"2024-02-23",{"date":2277,"close":657},"2024-02-26",{"date":2279,"close":2280},"2024-02-27",74.20999908447266,{"date":2282,"close":2283},"2024-02-28",73.27999877929688,{"date":2285,"close":2286},"2024-02-29",76.61000061035156,{"date":2288,"close":2289},"2024-03-01",78.19999694824219,{"date":2291,"close":2292},"2024-03-04",79.29000091552734,{"date":2294,"close":2295},"2024-03-05",77.29000091552734,{"date":2297,"close":2298},"2024-03-06",80.76000213623047,{"date":2300,"close":2301},"2024-03-07",83.56999969482422,{"date":2303,"close":2304},"2024-03-08",80.44999694824219,{"date":2306,"close":2307},"2024-03-11",80.08000183105469,{"date":2309,"close":2310},"2024-03-12",81.2300033569336,{"date":2312,"close":2313},"2024-03-13",77.94000244140625,{"date":2315,"close":2316},"2024-03-14",76.5,{"date":2318,"close":2319},"2024-03-15",75.6500015258789,{"date":2321,"close":2322},"2024-03-18",75.80000305175781,{"date":2324,"close":2325},"2024-03-19",76.87000274658203,{"date":2327,"close":2328},"2024-03-20",77.55999755859375,{"date":2330,"close":2004},"2024-03-21",{"date":2332,"close":2333},"2024-03-22",79.68000030517578,{"date":2335,"close":2336},"2024-03-25",78.58999633789062,{"date":2338,"close":2339},"2024-03-26",77.66999816894531,{"date":2341,"close":2342},"2024-03-27",79.62999725341797,{"date":2344,"close":2345},"2024-03-28",78.2300033569336,{"date":2347,"close":2348},"2024-04-01",77.95999908447266,{"date":2350,"close":2351},"2024-04-02",74.51000213623047,{"date":2353,"close":2354},"2024-04-03",75.11000061035156,{"date":2356,"close":2357},"2024-04-04",74.01000213623047,{"date":2359,"close":2360},"2024-04-05",74.9800033569336,{"date":2362,"close":2363},"2024-04-08",75.7300033569336,{"date":2365,"close":2366},"2024-04-09",77.56999969482422,{"date":2368,"close":2369},"2024-04-10",75.73999786376953,{"date":2371,"close":2372},"2024-04-11",77.6500015258789,{"date":2374,"close":2375},"2024-04-12",74.76000213623047,{"date":2377,"close":2378},"2024-04-15",74.37999725341797,{"date":2380,"close":2381},"2024-04-16",75.06999969482422,{"date":2383,"close":2384},"2024-04-17",70.22000122070312,{"date":2386,"close":2387},"2024-04-18",68.69000244140625,{"date":2389,"close":2390},"2024-04-19",66.51000213623047,{"date":2392,"close":2393},"2024-04-22",66.08000183105469,{"date":2395,"close":576},"2024-04-23",{"date":2397,"close":2398},"2024-04-24",71.58000183105469,{"date":2400,"close":2401},"2024-04-25",73.91000366210938,{"date":2403,"close":2404},"2024-04-26",73.87999725341797,{"date":2406,"close":2407},"2024-04-29",76.86000061035156,{"date":2409,"close":2410},"2024-04-30",68.5999984741211,{"date":2412,"close":2413},"2024-05-01",67.19000244140625,{"date":2415,"close":1347},"2024-05-02",{"date":2417,"close":2418},"2024-05-03",70.91999816894531,{"date":2420,"close":2161},"2024-05-06",{"date":2422,"close":2423},"2024-05-07",71.80000305175781,{"date":2425,"close":2426},"2024-05-08",69.36000061035156,{"date":2428,"close":2429},"2024-05-09",70.08999633789062,{"date":2431,"close":2432},"2024-05-10",69.55000305175781,{"date":2434,"close":2435},"2024-05-13",70.79000091552734,{"date":2437,"close":2438},"2024-05-14",71.45999908447266,{"date":2440,"close":2441},"2024-05-15",72.33999633789062,{"date":2443,"close":2398},"2024-05-16",{"date":2445,"close":2446},"2024-05-17",72.95999908447266,{"date":2448,"close":2449},"2024-05-20",73.41000366210938,{"date":2451,"close":2452},"2024-05-21",73.29000091552734,{"date":2454,"close":2316},"2024-05-22",{"date":2456,"close":2457},"2024-05-23",74.0199966430664,{"date":2459,"close":2460},"2024-05-24",76.56999969482422,{"date":2462,"close":2463},"2024-05-28",77.48999786376953,{"date":2465,"close":2466},"2024-05-29",76.23999786376953,{"date":2468,"close":2469},"2024-05-30",75.86000061035156,{"date":2471,"close":2472},"2024-05-31",74.23999786376953,{"date":2474,"close":2475},"2024-06-03",62.7400016784668,{"date":2477,"close":2240},"2024-06-04",{"date":2479,"close":2480},"2024-06-05",63.88999938964844,{"date":2482,"close":2483},"2024-06-06",61.56999969482422,{"date":2485,"close":2486},"2024-06-07",60.77000045776367,{"date":2488,"close":2489},"2024-06-10",61.45000076293945,{"date":2491,"close":2492},"2024-06-11",60.939998626708984,{"date":2494,"close":2495},"2024-06-12",63.060001373291016,{"date":2497,"close":2498},"2024-06-13",61.91999816894531,{"date":2500,"close":2501},"2024-06-14",60.220001220703125,{"date":2503,"close":2504},"2024-06-17",60.029998779296875,{"date":2506,"close":2504},"2024-06-18",{"date":2508,"close":2509},"2024-06-20",59.7599983215332,{"date":2511,"close":2512},"2024-06-21",58.560001373291016,{"date":2514,"close":2515},"2024-06-24",56.650001525878906,{"date":2517,"close":2518},"2024-06-25",56.86000061035156,{"date":2520,"close":2521},"2024-06-26",56.529998779296875,{"date":2523,"close":2524},"2024-06-27",56.9900016784668,{"date":2526,"close":2527},"2024-06-28",57.9900016784668,{"date":2529,"close":2530},"2024-07-01",57.709999084472656,{"date":2532,"close":2501},"2024-07-02",{"date":2534,"close":2535},"2024-07-03",62.369998931884766,{"date":2537,"close":2538},"2024-07-05",61.33000183105469,{"date":2540,"close":2541},"2024-07-08",61.66999816894531,{"date":2543,"close":2544},"2024-07-09",59.75,{"date":2546,"close":2118},"2024-07-10",{"date":2548,"close":2549},"2024-07-11",58.66999816894531,{"date":2551,"close":2552},"2024-07-12",60.349998474121094,{"date":2554,"close":2555},"2024-07-15",59.83000183105469,{"date":2557,"close":2558},"2024-07-16",62.95000076293945,{"date":2560,"close":2561},"2024-07-17",59.9900016784668,{"date":2563,"close":2564},"2024-07-18",58.060001373291016,{"date":2566,"close":2567},"2024-07-19",56.22999954223633,{"date":2569,"close":2570},"2024-07-22",59.040000915527344,{"date":2572,"close":2573},"2024-07-23",57.16999816894531,{"date":2575,"close":1333},"2024-07-24",{"date":2577,"close":2578},"2024-07-25",54.18000030517578,{"date":2580,"close":2581},"2024-07-26",55.06999969482422,{"date":2583,"close":2584},"2024-07-29",54.959999084472656,{"date":2586,"close":2587},"2024-07-30",49.77000045776367,{"date":2589,"close":2590},"2024-07-31",53,{"date":2592,"close":2593},"2024-08-01",48.45000076293945,{"date":2595,"close":2596},"2024-08-02",45.08000183105469,{"date":2598,"close":2599},"2024-08-05",44.41999816894531,{"date":2601,"close":2602},"2024-08-06",43.75,{"date":2604,"close":2605},"2024-08-07",41.779998779296875,{"date":2607,"close":2608},"2024-08-08",47.33000183105469,{"date":2610,"close":2611},"2024-08-09",46.25,{"date":2613,"close":2614},"2024-08-12",46,{"date":2616,"close":2617},"2024-08-13",47.75,{"date":2619,"close":2620},"2024-08-14",46.61000061035156,{"date":2622,"close":1032},"2024-08-15",{"date":2624,"close":1095},"2024-08-16",{"date":2626,"close":2627},"2024-08-19",49.52000045776367,{"date":2629,"close":2630},"2024-08-20",48.189998626708984,{"date":2632,"close":1066},"2024-08-21",{"date":2634,"close":2635},"2024-08-22",46.060001373291016,{"date":2637,"close":1055},"2024-08-23",{"date":2639,"close":2640},"2024-08-26",46.9900016784668,{"date":2642,"close":2643},"2024-08-27",46.88999938964844,{"date":2645,"close":2646},"2024-08-28",46.31999969482422,{"date":2648,"close":2649},"2024-08-29",47.04999923706055,{"date":2651,"close":2652},"2024-08-30",47.36000061035156,{"date":2654,"close":2655},"2024-09-03",43.04999923706055,{"date":2657,"close":2658},"2024-09-04",43.31999969482422,{"date":2660,"close":2661},"2024-09-05",42.88999938964844,{"date":2663,"close":2664},"2024-09-06",41.63999938964844,{"date":2666,"close":2667},"2024-09-09",42.4900016784668,{"date":2669,"close":2670},"2024-09-10",42.75,{"date":2672,"close":2673},"2024-09-11",44.810001373291016,{"date":2675,"close":2676},"2024-09-12",43.439998626708984,{"date":2678,"close":2679},"2024-09-13",44.790000915527344,{"date":2681,"close":2682},"2024-09-16",50.310001373291016,{"date":2684,"close":2685},"2024-09-17",51.220001220703125,{"date":2687,"close":2688},"2024-09-18",52.06999969482422,{"date":2690,"close":2691},"2024-09-19",54.2599983215332,{"date":2693,"close":2694},"2024-09-20",52.81999969482422,{"date":2696,"close":2697},"2024-09-23",52.310001373291016,{"date":2699,"close":2700},"2024-09-24",52.27000045776367,{"date":2702,"close":1015},"2024-09-25",{"date":2704,"close":2705},"2024-09-26",54.38999938964844,{"date":2707,"close":2708},"2024-09-27",53.52000045776367,{"date":2710,"close":353},"2024-09-30",{"date":2712,"close":2713},"2024-10-01",51.310001373291016,{"date":2715,"close":2716},"2024-10-02",51.95000076293945,{"date":2718,"close":2719},"2024-10-03",51.68000030517578,{"date":2721,"close":2722},"2024-10-04",53.0099983215332,{"date":2724,"close":2725},"2024-10-07",51.77000045776367,{"date":2727,"close":2728},"2024-10-08",51.91999816894531,{"date":2730,"close":2731},"2024-10-09",51.79999923706055,{"date":2733,"close":2713},"2024-10-10",{"date":2735,"close":2688},"2024-10-11",{"date":2737,"close":2738},"2024-10-14",52.13999938964844,{"date":2740,"close":2741},"2024-10-15",48.93000030517578,{"date":2743,"close":2744},"2024-10-16",49.68000030517578,{"date":2746,"close":2747},"2024-10-17",50.720001220703125,{"date":2749,"close":2750},"2024-10-18",53.310001373291016,{"date":2752,"close":1201},"2024-10-21",{"date":2754,"close":2755},"2024-10-22",53.029998779296875,{"date":2757,"close":353},"2024-10-23",{"date":2759,"close":1260},"2024-10-24",{"date":2761,"close":755},"2024-10-25",{"date":2763,"close":2764},"2024-10-28",54.54999923706055,{"date":2766,"close":2767},"2024-10-29",55.47999954223633,{"date":2769,"close":2770},"2024-10-30",52.54999923706055,{"date":2772,"close":2773},"2024-10-31",50.65999984741211,{"date":2775,"close":2700},"2024-11-01",{"date":2777,"close":2778},"2024-11-04",51.88999938964844,{"date":2780,"close":2781},"2024-11-05",51.18000030517578,{"date":2783,"close":2784},"2024-11-06",54.16999816894531,{"date":2786,"close":2787},"2024-11-07",55.04999923706055,{"date":2789,"close":2790},"2024-11-08",54.529998779296875,{"date":2792,"close":2793},"2024-11-11",52.560001373291016,{"date":2795,"close":2796},"2024-11-12",52.810001373291016,{"date":2798,"close":2799},"2024-11-13",50.619998931884766,{"date":2801,"close":2802},"2024-11-14",50.630001068115234,{"date":2804,"close":1069},"2024-11-15",{"date":2806,"close":2807},"2024-11-18",50.150001525878906,{"date":2809,"close":2810},"2024-11-19",48.58000183105469,{"date":2812,"close":305},"2024-11-20",{"date":2814,"close":2815},"2024-11-21",52.2599983215332,{"date":2817,"close":2818},"2024-11-22",54.209999084472656,{"date":2820,"close":2096},"2024-11-25",{"date":2822,"close":2823},"2024-11-26",55.97999954223633,{"date":2825,"close":2826},"2024-11-27",56.31999969482422,{"date":2828,"close":392},"2024-11-29",{"date":2830,"close":425},"2024-12-02",{"date":2832,"close":2833},"2024-12-03",58.279998779296875,{"date":2835,"close":1181},"2024-12-04",{"date":2837,"close":2530},"2024-12-05",{"date":2839,"close":846},"2024-12-06",{"date":2841,"close":2842},"2024-12-09",60.47999954223633,{"date":2844,"close":2845},"2024-12-10",59.47999954223633,{"date":2847,"close":2848},"2024-12-11",63.0099983215332,{"date":2850,"close":2851},"2024-12-12",62.459999084472656,{"date":2853,"close":2854},"2024-12-13",63.45000076293945,{"date":2856,"close":2857},"2024-12-16",63.459999084472656,{"date":2859,"close":2860},"2024-12-17",62.77000045776367,{"date":2862,"close":2112},"2024-12-18",{"date":2864,"close":2865},"2024-12-19",58.2599983215332,{"date":2867,"close":788},"2024-12-20",{"date":2869,"close":828},"2024-12-23",{"date":2871,"close":2872},"2024-12-24",60.88999938964844,{"date":2874,"close":2875},"2024-12-26",59.65999984741211,{"date":2877,"close":2878},"2024-12-27",58.959999084472656,{"date":2880,"close":2881},"2024-12-30",56.720001220703125,{"date":2883,"close":2515},"2024-12-31",{"date":2885,"close":2886},"2025-01-02",55.95000076293945,{"date":2888,"close":2889},"2025-01-03",56.279998779296875,{"date":2891,"close":1187},"2025-01-06",{"date":2893,"close":2894},"2025-01-07",55.5,{"date":2896,"close":2897},"2025-01-08",55.81999969482422,{"date":2899,"close":2900},"2025-01-10",55.349998474121094,{"date":2902,"close":2903},"2025-01-13",55.63999938964844,{"date":2905,"close":2906},"2025-01-14",55.400001525878906,{"date":2908,"close":326},"2025-01-15",{"date":2910,"close":2911},"2025-01-16",56.380001068115234,{"date":2913,"close":2914},"2025-01-17",58.31999969482422,{"date":2916,"close":2917},"2025-01-21",59.119998931884766,{"date":2919,"close":2229},"2025-01-22",{"date":2921,"close":2922},"2025-01-23",59.5,{"date":2924,"close":2925},"2025-01-24",57.2599983215332,{"date":2927,"close":2928},"2025-01-27",55.34000015258789,{"date":2930,"close":2567},"2025-01-28",{"date":2932,"close":2933},"2025-01-29",56.36000061035156,{"date":2935,"close":2936},"2025-01-30",56.72999954223633,{"date":2938,"close":2939},"2025-01-31",57.02000045776367,{"date":2941,"close":2942},"2025-02-03",54.540000915527344,{"date":2944,"close":2945},"2025-02-04",54.75,{"date":2947,"close":2948},"2025-02-05",55.41999816894531,{"date":2950,"close":2951},"2025-02-06",54.15999984741211,{"date":2953,"close":2954},"2025-02-07",53.290000915527344,{"date":2956,"close":2957},"2025-02-10",54.470001220703125,{"date":2959,"close":2960},"2025-02-11",58.63999938964844,{"date":2962,"close":407},"2025-02-12",{"date":2964,"close":2965},"2025-02-13",63.38999938964844,{"date":2967,"close":2968},"2025-02-14",64.41999816894531,{"date":2970,"close":2971},"2025-02-18",67.23999786376953,{"date":2973,"close":2974},"2025-02-19",68.77999877929688,{"date":2976,"close":2977},"2025-02-20",68,{"date":2979,"close":2980},"2025-02-21",66.75,{"date":2982,"close":2983},"2025-02-24",66.23999786376953,{"date":2985,"close":2986},"2025-02-25",65.33999633789062,{"date":2988,"close":2989},"2025-02-26",64.37999725341797,{"date":2991,"close":2992},"2025-02-27",60.560001373291016,{"date":2994,"close":2995},"2025-02-28",62.34000015258789,{"date":2997,"close":2998},"2025-03-03",60.31999969482422,{"date":3000,"close":3001},"2025-03-04",60.959999084472656,{"date":3003,"close":825},"2025-03-05",{"date":3005,"close":1184},"2025-03-06",{"date":3007,"close":3008},"2025-03-07",63.779998779296875,{"date":3010,"close":3011},"2025-03-10",61.029998779296875,{"date":3013,"close":3014},"2025-03-11",58.619998931884766,{"date":3016,"close":3017},"2025-03-12",58.61000061035156,{"date":3019,"close":3020},"2025-03-13",57.97999954223633,{"date":3022,"close":3023},"2025-03-14",60.790000915527344,{"date":3025,"close":3026},"2025-03-17",62.61000061035156,{"date":3028,"close":3029},"2025-03-18",62.310001373291016,{"date":3031,"close":3032},"2025-03-19",62.33000183105469,{"date":3034,"close":3035},"2025-03-20",60.540000915527344,{"date":3037,"close":3038},"2025-03-21",60.66999816894531,{"date":3040,"close":3041},"2025-03-24",63.400001525878906,{"date":3043,"close":455},"2025-03-25",{"date":3045,"close":3046},"2025-03-26",60.45000076293945,{"date":3048,"close":3049},"2025-03-27",59.150001525878906,{"date":3051,"close":332},"2025-03-28",{"date":3053,"close":3054},"2025-03-31",52.45000076293945,{"date":3056,"close":3057},"2025-04-01",52.91999816894531,{"date":3059,"close":2685},"2025-04-02",{"date":3061,"close":3062},"2025-04-03",43.060001373291016,{"date":3064,"close":3065},"2025-04-04",39.029998779296875,{"date":3067,"close":3068},"2025-04-07",39.56999969482422,{"date":3070,"close":3071},"2025-04-08",37.84000015258789,{"date":3073,"close":3074},"2025-04-09",46.439998626708984,{"date":3076,"close":3077},"2025-04-10",42.18000030517578,{"date":3079,"close":3080},"2025-04-11",43.279998779296875,{"date":3082,"close":3083},"2025-04-14",43.70000076293945,{"date":3085,"close":3086},"2025-04-15",43.63999938964844,{"date":3088,"close":3089},"2025-04-16",41.59000015258789,{"date":3091,"close":3092},"2025-04-17",41.18000030517578,{"date":3094,"close":3095},"2025-04-21",41.7599983215332,{"date":3097,"close":3098},"2025-04-22",42.2400016784668,{"date":3100,"close":3101},"2025-04-23",43.900001525878906,{"date":3103,"close":3104},"2025-04-24",49.09000015258789,{"date":3106,"close":3107},"2025-04-25",49.040000915527344,{"date":3109,"close":3110},"2025-04-28",48.959999084472656,{"date":3112,"close":3113},"2025-04-29",48.25,{"date":3115,"close":2741},"2025-04-30",{"date":3117,"close":3118},"2025-05-01",48.970001220703125,{"date":3120,"close":2778},"2025-05-02",{"date":3122,"close":383},"2025-05-05",{"date":3124,"close":3125},"2025-05-06",47.59000015258789,{"date":3127,"close":2810},"2025-05-07",{"date":3129,"close":3130},"2025-05-08",49.18000030517578,{"date":3132,"close":955},"2025-05-09",{"date":3134,"close":3135},"2025-05-12",56,{"date":3137,"close":3138},"2025-05-13",55.880001068115234,{"date":3140,"close":1192},"2025-05-14",{"date":3142,"close":1201},"2025-05-15",{"date":3144,"close":3145},"2025-05-16",52.529998779296875,{"date":3147,"close":3148},"2025-05-19",50.459999084472656,{"date":3150,"close":3151},"2025-05-20",50.36000061035156,{"date":3153,"close":3154},"2025-05-21",46.540000915527344,{"date":3156,"close":3157},"2025-05-22",47.43000030517578,{"date":3159,"close":3160},"2025-05-23",46.63999938964844,{"date":3162,"close":3163},"2025-05-27",47.83000183105469,{"date":3165,"close":2646},"2025-05-28",{"date":3167,"close":3168},"2025-05-29",46.0099983215332,{"date":3170,"close":3171},"2025-05-30",44.939998626708984,{"date":3173,"close":3174},"2025-06-02",44.86000061035156,{"date":3176,"close":3177},"2025-06-03",46.529998779296875,{"date":3179,"close":1289},"2025-06-04",{"date":3181,"close":3182},"2025-06-05",46.93000030517578,{"date":3184,"close":3185},"2025-06-06",48.02000045776367,{"date":3187,"close":3188},"2025-06-09",50.08000183105469,{"date":3190,"close":3191},"2025-06-10",51.2599983215332,{"date":3193,"close":855},"2025-06-11",{"date":3195,"close":3196},"2025-06-12",49.529998779296875,{"date":3198,"close":966},"2025-06-13",{"date":3200,"close":3201},"2025-06-16",47.86000061035156,{"date":3203,"close":3204},"2025-06-17",48.880001068115234,{"date":3206,"close":3207},"2025-06-18",50.9900016784668,{"date":3209,"close":3210},"2025-06-20",50.41999816894531,{"date":3212,"close":3213},"2025-06-23",49.689998626708984,{"date":3215,"close":3216},"2025-06-24",51.150001525878906,{"date":3218,"close":3219},"2025-06-25",50.810001373291016,{"date":3221,"close":3222},"2025-06-26",50.5,{"date":3224,"close":3225},"2025-06-27",50.189998626708984,{"date":3227,"close":3228},"2025-06-30",48.9900016784668,{"date":3230,"close":3231},"2025-07-01",50.13999938964844,{"date":3233,"close":2697},"2025-07-02",{"date":3235,"close":1061},"2025-07-03",{"date":3237,"close":287},"2025-07-07",{"date":3239,"close":3240},"2025-07-08",53.650001525878906,{"date":3242,"close":3243},"2025-07-09",53.790000915527344,{"date":3245,"close":1192},"2025-07-10",{"date":3247,"close":3248},"2025-07-11",53.720001220703125,{"date":3250,"close":3251},"2025-07-14",53.11000061035156,{"date":3253,"close":3254},"2025-07-15",52.08000183105469,{"date":3256,"close":2716},"2025-07-16",{"date":3258,"close":1229},"2025-07-17",{"date":3260,"close":2755},"2025-07-18",{"date":3262,"close":3263},"2025-07-21",52.150001525878906,{"date":3265,"close":3266},"2025-07-22",52.5,{"date":3268,"close":3269},"2025-07-23",53.58000183105469,{"date":3271,"close":1201},"2025-07-24",{"date":3273,"close":3243},"2025-07-25",{"date":3275,"close":3276},"2025-07-28",53.72999954223633,{"date":3278,"close":353},"2025-07-29",{"date":3280,"close":3281},"2025-07-30",52.84000015258789,{"date":3283,"close":3284},"2025-07-31",49.83000183105469,{"date":3286,"close":3228},"2025-08-01",{"date":3288,"close":3289},"2025-08-04",48.72999954223633,{"date":3291,"close":3292},"2025-08-05",56.13999938964844,{"date":3294,"close":3295},"2025-08-06",57.58000183105469,{"date":3297,"close":3298},"2025-08-07",60.720001220703125,{"date":3300,"close":3301},"2025-08-08",61.5099983215332,{"date":3303,"close":3304},"2025-08-11",60.58000183105469,{"date":3306,"close":3307},"2025-08-12",63.33000183105469,{"date":3309,"close":3310},"2025-08-13",65.22000122070312,{"date":3312,"close":3313},"2025-08-14",63.54999923706055,{"date":3315,"close":3316},"2025-08-15",63.529998779296875,{"date":3318,"close":3319},"2025-08-18",63.22999954223633,{"date":3321,"close":3322},"2025-08-19",61.560001373291016,{"date":3324,"close":3325},"2025-08-20",61.400001525878906,{"date":3327,"close":3328},"2025-08-21",61.529998779296875,{"date":3330,"close":3331},"2025-08-22",64.16000366210938,{"date":3333,"close":3334},"2025-08-25",64.72000122070312,{"date":3336,"close":3337},"2025-08-26",65.7300033569336,{"date":3339,"close":3340},"2025-08-27",65.81999969482422,{"date":3342,"close":3343},"2025-08-28",66.66000366210938,{"date":3345,"close":3346},"2025-08-29",66.37999725341797,{"date":3348,"close":2980},"2025-09-02",{"date":3350,"close":2217},"2025-09-03",{"date":3352,"close":3353},"2025-09-04",65.97000122070312,{"date":3355,"close":549},"2025-09-05",{"date":3357,"close":3358},"2025-09-08",66.66999816894531,{"date":3360,"close":3361},"2025-09-09",66.12999725341797,{"date":3363,"close":3364},"2025-09-10",66.16999816894531,{"date":3366,"close":3367},"2025-09-11",66.0199966430664,{"date":3369,"close":3370},"2025-09-12",64.41000366210938,{"date":3372,"close":3370},"2025-09-15",{"date":3374,"close":3375},"2025-09-16",66.13999938964844,{"date":3377,"close":3378},"2025-09-17",66.91999816894531,{"date":3380,"close":3381},"2025-09-18",71.63999938964844,{"date":3383,"close":3384},"2025-09-19",72.13999938964844,{"date":3386,"close":3387},"2025-09-22",74.70999908447266,{"date":3389,"close":2378},"2025-09-23",{"date":3391,"close":3392},"2025-09-24",72.1500015258789,{"date":3394,"close":3395},"2025-09-25",72.05999755859375,{"date":3397,"close":3398},"2025-09-26",71.3499984741211,{"date":3400,"close":3401},"2025-09-29",71.66999816894531,{"date":3403,"close":3404},"2025-09-30",73.31999969482422,{"date":3406,"close":3407},"2025-10-01",73.5999984741211,{"date":3409,"close":3410},"2025-10-02",72.87000274658203,{"date":3412,"close":3413},"2025-10-03",72.70999908447266,{"date":3415,"close":3416},"2025-10-06",74.45999908447266,{"date":3418,"close":3419},"2025-10-07",71.91999816894531,{"date":3421,"close":3422},"2025-10-08",73.66999816894531,{"date":3424,"close":3425},"2025-10-09",74.58000183105469,{"date":3427,"close":3428},"2025-10-10",69.2699966430664,{"date":3430,"close":3431},"2025-10-13",71.38999938964844,{"date":3433,"close":2252},"2025-10-14",{"date":3435,"close":3436},"2025-10-15",71.33000183105469,{"date":3438,"close":3439},"2025-10-16",70.19999694824219,{"date":3441,"close":2158},"2025-10-17",{"date":3443,"close":1385},"2025-10-20",{"date":3445,"close":3446},"2025-10-21",69.8499984741211,{"date":3448,"close":3449},"2025-10-22",66.9000015258789,{"date":3451,"close":3452},"2025-10-23",69.5999984741211,{"date":3454,"close":3455},"2025-10-24",69.1500015258789,{"date":3457,"close":3458},"2025-10-27",71.52999877929688,{"date":3460,"close":3461},"2025-10-28",71.83999633789062,{"date":3463,"close":2404},"2025-10-29",{"date":3465,"close":3466},"2025-10-30",73.63999938964844,{"date":3468,"close":2446},"2025-10-31",{"date":3470,"close":3471},"2025-11-03",72.81999969482422,{"date":3473,"close":3319},"2025-11-04",{"date":3475,"close":3476},"2025-11-05",63.150001525878906,{"date":3478,"close":3479},"2025-11-06",62.5099983215332,{"date":3481,"close":3482},"2025-11-07",63.4900016784668,{"date":3484,"close":3485},"2025-11-10",67.05999755859375,{"date":3487,"close":3488},"2025-11-11",66.05999755859375,{"date":3490,"close":3491},"2025-11-12",65.55999755859375,{"date":3493,"close":3494},"2025-11-13",64.58000183105469,{"date":3496,"close":3497},"2025-11-14",64.18000030517578,{"date":3499,"close":3500},"2025-11-17",61.72999954223633,{"date":3502,"close":3503},"2025-11-18",64.69999694824219,{"date":3505,"close":3506},"2025-11-19",65.30000305175781,{"date":3508,"close":3509},"2025-11-20",63.93000030517578,{"date":3511,"close":3512},"2025-11-21",67.26000213623047,{"date":3514,"close":573},"2025-11-24",{"date":3516,"close":576},"2025-11-25",{"date":3518,"close":3519},"2025-11-26",70.0199966430664,{"date":3521,"close":1473},"2025-11-28",{"date":3523,"close":3524},"2025-12-01",68.61000061035156,{"date":3526,"close":3527},"2025-12-02",71.41000366210938,{"date":3529,"close":672},"2025-12-03",{"date":3531,"close":3532},"2025-12-04",75.83000183105469,{"date":3534,"close":3535},"2025-12-05",78.8499984741211,{"date":3537,"close":3538},"2025-12-08",77.19000244140625,{"date":3540,"close":3541},"2025-12-09",77.94999694824219,{"date":3543,"close":3544},"2025-12-10",78.41000366210938,{"date":3546,"close":3547},"2025-12-11",79.36000061035156,{"date":3549,"close":3550},"2025-12-12",75.62000274658203,{"date":3552,"close":1732},"2025-12-15",{"date":3554,"close":3555},"2025-12-16",74.5,{"date":3557,"close":3558},"2025-12-17",71.86000061035156,{"date":3560,"close":3561},"2025-12-18",73.02999877929688,{"date":3563,"close":3564},"2025-12-19",75.30999755859375,{"date":3566,"close":3567},"2025-12-22",76.51000213623047,{"date":3569,"close":3570},"2025-12-23",76.52999877929688,{"date":3572,"close":2460},"2025-12-24",{"date":3574,"close":3575},"2025-12-26",76.18000030517578,{"date":3577,"close":3578},"2025-12-29",74.55999755859375,{"date":3580,"close":3425},"2025-12-30",{"date":3582,"close":3583},"2025-12-31",73.58000183105469,{"date":3585,"close":3586},"2026-01-02",78.6500015258789,{"date":3588,"close":3589},"2026-01-05",80.58999633789062,{"date":3591,"close":3592},"2026-01-06",85.44000244140625,{"date":3594,"close":3595},"2026-01-07",83.0199966430664,{"date":3597,"close":3598},"2026-01-08",82.20999908447266,{"date":3600,"close":3601},"2026-01-09",84.80000305175781,{"date":3603,"close":3604},"2026-01-12",83.0999984741211,{"date":3606,"close":3607},"2026-01-13",86.30000305175781,{"date":3609,"close":3610},"2026-01-14",85.27999877929688,{"date":3612,"close":3613},"2026-01-15",85.2300033569336,{"date":3615,"close":3616},"2026-01-16",83.22000122070312,{"date":3618,"close":3619},"2026-01-20",83.2300033569336,{"date":3621,"close":3622},"2026-01-21",85.12000274658203,{"date":3624,"close":3625},"2026-01-22",85.30000305175781,{"date":3627,"close":3628},"2026-01-23",84.33000183105469,{"date":3630,"close":3631},"2026-01-26",83.4800033569336,{"date":3633,"close":1554},"2026-01-27",{"date":3635,"close":3636},"2026-01-28",84.83999633789062,{"date":3638,"close":3639},"2026-01-29",83.30999755859375,{"date":3641,"close":3642},"2026-01-30",80.5199966430664,{"date":3644,"close":3645},"2026-02-02",82.91000366210938,{"date":3647,"close":3648},"2026-02-03",81.44000244140625,{"date":3650,"close":3651},"2026-02-04",81.79000091552734,{"date":3653,"close":3654},"2026-02-05",81.38999938964844,{"date":3656,"close":3657},"2026-02-06",86.41000366210938,{"date":3659,"close":3660},"2026-02-09",87.54000091552734,{"date":3662,"close":1861},"2026-02-10",{"date":3664,"close":3665},"2026-02-11",105.7699966430664,{"date":3667,"close":3668},"2026-02-12",99.80000305175781,{"date":3670,"close":3671},"2026-02-13",97.62999725341797,{"date":3673,"close":3674},"2026-02-17",97.5,{"date":3676,"close":3677},"2026-02-18",97.2300033569336,{"date":3679,"close":3680},"2026-02-19",95.0999984741211,{"date":3682,"close":3683},"2026-02-20",97.76000213623047,{"date":3685,"close":3686},"2026-02-23",97.66000366210938,{"date":3688,"close":3689},"2026-02-24",98.36000061035156,{"date":3691,"close":3692},"2026-02-25",101.06999969482422,{"date":3694,"close":3695},"2026-02-26",97.25,{"date":3697,"close":3698},"2026-02-27",95.62000274658203,{"date":3700,"close":3701},"2026-03-02",100.72000122070312,{"date":3703,"close":3704},"2026-03-03",93.4800033569336,{"date":3706,"close":3707},"2026-03-04",91.62999725341797,{"date":3709,"close":3710},"2026-03-05",91.11000061035156,{"date":3712,"close":3713},"2026-03-06",85.48999786376953,{"date":3715,"close":3716},"2026-03-09",90.62999725341797,{"date":3718,"close":3719},"2026-03-10",91.69000244140625,{"date":3721,"close":3722},"2026-03-11",90.80000305175781,{"date":3724,"close":3725},"2026-03-12",86.4000015258789,{"date":3727,"close":3728},"2026-03-13",85.7699966430664,{"date":3730,"close":1916},"2026-03-16",{"date":3732,"close":3733},"2026-03-17",92.16000366210938,{"date":3735,"close":3736},"2026-03-18",94.16000366210938,{"date":3738,"close":3739},"2026-03-19",94.91999816894531,{"date":3741,"close":3742},"2026-03-20",88.62000274658203,{"date":3744,"close":3745},"2026-03-23",92.30999755859375,{"date":3747,"close":3748},"2026-03-24",98.47000122070312,{"date":3750,"close":3701},"2026-03-25",{"date":3752,"close":3739},"2026-03-26",{"date":3754,"close":3755},"2026-03-27",90.38999938964844,{"date":3757,"close":3758},"2026-03-30",85.31999969482422,{"date":3760,"close":3761},"2026-03-31",92.76000213623047,{"date":3763,"close":3764},"2026-04-01",95.54000091552734,{"date":3766,"close":3767},"2026-04-02",95.0199966430664,{"date":3769,"close":3770},"2026-04-06",97.23999786376953,{"date":3772,"close":3773},"2026-04-07",96.83999633789062,{"date":3775,"close":3776},"2026-04-08",106.55999755859375,{"date":3778,"close":3779},"2026-04-09",106.29000091552734,{"date":3781,"close":3782},"2026-04-10",106.0999984741211,{"date":3784,"close":3785},"2026-04-13",107.76000213623047,{"date":3787,"close":3788},"2026-04-14",110.80999755859375,{"date":3790,"close":3791},"2026-04-15",108.4000015258789,{"date":3793,"close":3794},"2026-04-16",111.87999725341797,{"date":3796,"close":3797},"2026-04-17",117.05999755859375,{"date":3799,"close":3800},"2026-04-20",118.83000183105469,{"date":3802,"close":3803},"2026-04-21",117.05000305175781,{"date":3805,"close":3806},"2026-04-22",115.58999633789062,{"date":3808,"close":3809},"2026-04-23",118.01000213623047,{"date":3811,"close":3812},"2026-04-24",122.80000305175781,{"date":3814,"close":3815},"2026-04-27",119.2300033569336,{"date":3817,"close":3818},"2026-04-28",113.91000366210938,{"date":3820,"close":3821},"2026-04-29",115.66999816894531,{"date":3823,"close":3824},"2026-04-30",122.27999877929688,{"date":3826,"close":3827},"2026-05-01",120.95999908447266,{"date":169,"close":3829},125.56999969482422,{"date":176,"close":3831},122.2699966430664,{"date":159,"close":3833},125.19000244140625,{"date":3835,"close":3836},"2026-05-07",119.91999816894531,{"date":3838,"close":3839},"2026-05-08",127.19000244140625,{"date":3841,"close":3842},"2026-05-11",128.9600067138672,{"date":3844,"close":3845},"2026-05-12",125.43000030517578,{"date":3847,"close":3848},"2026-05-13",125.6500015258789,{"date":138,"close":3850},124.8499984741211,{"date":3852,"close":3853},"2026-05-15",120.11000061035156,{"date":3855,"close":3856},"2026-05-18",123.1500015258789,{"date":3858,"close":3859},"2026-05-19",124.23999786376953,{"date":3861,"close":3862},"2026-05-20",138.74000549316406,{"date":3864,"close":3865},"2026-05-21",139.35000610351562,{"date":3867,"close":3868},"2026-05-22",143.22000122070312,{"date":3870,"close":3871},"2026-05-26",150.35000610351562,{"date":3873,"close":3874},"2026-05-27",147.91000366210938,{"date":3876,"close":3877},"2026-05-28",147.30999755859375,{"date":3879,"close":3880},"2026-05-29",147.0800018310547,{"date":3882,"close":3883},"2026-06-01",144.74000549316406,{"date":3885,"close":3886},"2026-06-02",151.35000610351562,{"date":93,"close":3888},154.60000610351562,{"date":44,"close":3890},151.9199981689453,{"date":227,"close":3892},135.57000732421875,{"count":228,"fetchedAt":3894,"source":222},"2026-06-06T00:02:15.583Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3896},"\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>",1780704135499]