[{"data":1,"prerenderedAt":3365},["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,"$f5iClNoD1nb_9FHbPfW6BMi25qiXBCc_QLCj4KMHWJxg":23,"ticker-mcap-NEXN":91,"ticker-profile-NEXN":98,"ticker-earnings-NEXN":111,"ticker-congress-NEXN":115,"i-lucide:info":3363},{"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":87},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1849396","Nexxen International Ltd.","Services","NEXN",[31,50,55,62,71,77],{"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},"2026-06-04T17:37:26.000Z","0001178913-26-003100-0",null,"Niri Sagi","Chief Financial Officer","D",8.5239,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980194\u002F000117891326003100\u002F0001178913-26-003100-index.htm",1904,514136,16229.505599999999,"S","2026-06-02","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":49},1,"2026-06-03T13:54:03.000Z",{"cik":26,"filedAt":32,"filingId":51,"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":52,"sharesOwnedAfter":41,"totalValue":53,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":54},"0001178913-26-003100-1",16756,142826.46839999998,{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":49},{"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":41,"totalValue":59,"transactionCode":43,"transactionDate":60,"intentLabel":45,"signalQuality":46,"insiderHistory":61},"0001178913-26-003100-2",8.58,1027,8811.66,"2026-06-03",{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":49},{"cik":26,"filedAt":49,"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":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":69,"intentLabel":45,"signalQuality":46,"insiderHistory":70},"0001178913-26-003072-0",8.7042,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980194\u002F000117891326003072\u002F0001178913-26-003072-index.htm",364,533823,3168.3288000000002,"2026-06-01",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":49,"filingId":72,"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":73,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":67,"totalValue":75,"transactionCode":43,"transactionDate":69,"intentLabel":45,"signalQuality":46,"insiderHistory":76},"0001178913-26-003072-1",8.6282,33393,288121.4826,{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":78,"filingId":79,"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":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84,"intentLabel":85,"signalQuality":86},"2026-05-05T20:54:00.000Z","0001178913-26-002397-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1980194\u002F000117891326002397\u002F0001178913-26-002397-index.htm",100865,569066,"A","2026-04-01","Stock award","non-discretionary",{"count":88,"fetchedAt":89,"source":90},6,"2026-06-06T01:02:16.319Z","sqlite",{"data":92,"meta":96},{"value":93,"quality":94,"closeDate":95,"ageDays":48},480103212.9605284,"fresh","2026-06-05",{"count":48,"fetchedAt":97,"source":90},"2026-06-06T01:02:16.320Z",{"data":99,"meta":110},{"ticker":29,"ceo":100,"industry":101,"fullTimeEmployees":102,"ipoDate":103,"country":104,"state":34,"city":105,"website":106,"exchangeShort":34,"marketCap":34,"beta":107,"range52w":108,"fetchedAt":109},"Ofer Druker","Advertising Agencies",854,"2021-06-18","IL","Tel Aviv","https:\u002F\u002Fnexxen.com",1.427,"5.6-12","2026-05-28T14:00:33.355Z",{"count":48,"fetchedAt":97,"source":90},{"data":112,"meta":114},{"ticker":29,"points":113},[],{"count":48,"fetchedAt":97,"source":90},{"data":116,"meta":3361},{"congressTrades":117,"insiderTrades":118,"priceHistory":125,"ticker":29},[],[119,120,121,122,123,124],{"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":51,"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":52,"sharesOwnedAfter":41,"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":41,"totalValue":59,"transactionCode":43,"transactionDate":60},{"cik":26,"filedAt":49,"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":65,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":43,"transactionDate":69},{"cik":26,"filedAt":49,"filingId":72,"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":73,"rawFilingUrl":65,"shares":74,"sharesOwnedAfter":67,"totalValue":75,"transactionCode":43,"transactionDate":69},{"cik":26,"filedAt":78,"filingId":79,"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":4,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":83,"transactionDate":84},[126,128,131,134,137,140,143,146,149,152,155,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,255,258,261,264,267,270,273,276,279,282,285,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,405,408,410,413,416,418,421,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,518,521,523,526,528,531,533,536,538,541,543,546,549,551,554,557,560,563,566,569,572,574,577,580,583,586,588,591,594,597,600,603,605,608,611,614,617,619,622,625,628,631,633,636,639,642,645,648,651,654,657,660,662,665,668,670,673,676,678,680,683,686,689,692,695,698,700,703,706,709,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,865,868,871,874,877,880,882,885,888,890,893,896,899,901,903,906,909,912,914,917,920,923,926,929,932,935,938,940,943,945,947,950,952,955,958,961,964,967,970,973,976,979,982,984,987,989,992,995,998,1001,1004,1007,1010,1012,1015,1018,1021,1024,1026,1029,1031,1034,1037,1040,1043,1046,1049,1051,1054,1057,1059,1062,1065,1067,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1107,1110,1113,1116,1118,1121,1124,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1158,1161,1164,1167,1170,1173,1175,1177,1180,1183,1185,1188,1191,1193,1196,1199,1201,1203,1205,1208,1210,1213,1216,1219,1222,1225,1227,1230,1233,1236,1238,1241,1244,1246,1249,1252,1254,1256,1258,1260,1263,1266,1268,1270,1273,1276,1279,1281,1284,1287,1290,1292,1295,1297,1299,1302,1305,1307,1310,1312,1315,1317,1320,1323,1325,1328,1330,1332,1335,1337,1340,1343,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1392,1395,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1434,1436,1439,1441,1444,1447,1450,1453,1456,1458,1461,1464,1466,1468,1470,1473,1476,1478,1480,1483,1486,1489,1492,1494,1497,1500,1502,1505,1508,1510,1513,1515,1517,1520,1522,1525,1528,1530,1532,1535,1538,1540,1543,1545,1547,1549,1552,1554,1556,1558,1560,1562,1564,1567,1569,1571,1573,1576,1578,1580,1582,1585,1588,1590,1592,1595,1597,1599,1602,1604,1606,1609,1611,1613,1615,1617,1619,1622,1624,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1658,1661,1664,1666,1669,1672,1675,1678,1681,1684,1687,1689,1692,1695,1697,1700,1703,1706,1709,1712,1715,1717,1720,1723,1726,1728,1731,1733,1736,1739,1741,1743,1746,1748,1751,1754,1757,1760,1763,1766,1768,1771,1774,1777,1779,1782,1784,1787,1790,1792,1795,1797,1799,1801,1804,1806,1808,1811,1814,1816,1819,1821,1823,1825,1827,1829,1832,1834,1837,1840,1842,1845,1848,1851,1854,1857,1860,1863,1866,1869,1872,1875,1878,1881,1884,1887,1890,1893,1896,1899,1902,1905,1908,1911,1914,1917,1920,1923,1925,1927,1930,1932,1934,1936,1939,1941,1943,1946,1948,1951,1954,1957,1959,1962,1964,1966,1969,1971,1974,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1998,2000,2003,2005,2007,2010,2013,2015,2018,2020,2022,2024,2026,2029,2031,2033,2035,2038,2040,2042,2044,2046,2048,2050,2052,2055,2058,2060,2063,2066,2069,2071,2073,2075,2077,2080,2082,2085,2088,2091,2094,2097,2099,2101,2104,2106,2109,2111,2113,2116,2119,2122,2125,2128,2130,2133,2136,2139,2142,2145,2148,2150,2153,2155,2157,2159,2162,2165,2168,2171,2173,2176,2178,2180,2183,2186,2189,2191,2193,2195,2197,2200,2203,2205,2208,2211,2214,2216,2219,2222,2225,2228,2230,2233,2235,2238,2240,2243,2245,2248,2250,2252,2254,2256,2258,2260,2263,2265,2267,2270,2272,2275,2278,2280,2282,2284,2287,2289,2292,2294,2296,2298,2300,2303,2305,2307,2309,2311,2314,2316,2318,2321,2324,2326,2328,2330,2332,2335,2337,2340,2342,2345,2347,2349,2351,2353,2356,2358,2361,2363,2365,2368,2371,2374,2377,2379,2382,2384,2386,2389,2391,2394,2397,2399,2401,2404,2406,2408,2410,2412,2414,2416,2418,2420,2422,2424,2426,2429,2431,2434,2437,2439,2442,2445,2448,2451,2454,2457,2460,2463,2465,2468,2470,2473,2476,2479,2482,2485,2488,2491,2493,2495,2498,2500,2502,2504,2507,2510,2512,2514,2517,2519,2522,2525,2528,2530,2533,2535,2537,2539,2541,2543,2545,2548,2551,2554,2556,2559,2562,2564,2567,2570,2573,2575,2577,2580,2583,2585,2588,2590,2593,2596,2599,2602,2605,2608,2610,2612,2614,2617,2620,2623,2626,2629,2632,2634,2636,2638,2641,2643,2645,2648,2650,2652,2654,2657,2659,2662,2664,2667,2670,2672,2674,2676,2679,2682,2685,2687,2690,2692,2695,2698,2701,2704,2707,2710,2712,2715,2717,2719,2722,2725,2728,2731,2733,2736,2739,2742,2745,2747,2750,2753,2756,2759,2762,2765,2768,2770,2773,2775,2777,2779,2782,2784,2787,2790,2793,2796,2799,2802,2804,2806,2809,2811,2814,2816,2819,2821,2823,2825,2828,2831,2834,2836,2839,2841,2844,2847,2849,2851,2853,2855,2858,2860,2863,2865,2868,2870,2872,2875,2878,2881,2883,2885,2888,2890,2892,2895,2898,2900,2902,2905,2908,2910,2913,2916,2918,2920,2922,2925,2927,2929,2931,2933,2936,2938,2940,2942,2944,2946,2948,2950,2952,2954,2956,2959,2962,2964,2966,2969,2972,2975,2978,2981,2983,2986,2989,2991,2994,2997,2999,3002,3004,3007,3009,3011,3014,3017,3019,3021,3023,3026,3029,3031,3033,3035,3037,3039,3041,3043,3045,3047,3049,3051,3053,3056,3058,3060,3062,3065,3067,3069,3072,3074,3076,3079,3081,3083,3085,3087,3089,3092,3095,3097,3100,3103,3105,3107,3109,3112,3114,3117,3119,3122,3125,3127,3129,3131,3133,3136,3138,3140,3143,3146,3148,3150,3152,3154,3156,3158,3160,3162,3164,3167,3169,3171,3174,3176,3179,3181,3183,3185,3187,3190,3193,3195,3197,3199,3201,3203,3206,3208,3210,3212,3214,3216,3218,3220,3222,3224,3226,3228,3231,3234,3236,3239,3241,3244,3247,3249,3251,3253,3255,3257,3259,3261,3263,3265,3267,3268,3270,3272,3274,3276,3278,3280,3282,3284,3287,3289,3291,3293,3295,3297,3299,3301,3303,3305,3307,3309,3311,3313,3315,3317,3319,3321,3324,3326,3328,3330,3332,3334,3336,3339,3341,3344,3346,3348,3351,3353,3354,3356,3357,3359],{"date":103,"close":127},17.899999618530273,{"date":129,"close":130},"2021-06-21",18.219999313354492,{"date":132,"close":133},"2021-06-22",18.0049991607666,{"date":135,"close":136},"2021-06-23",18.170000076293945,{"date":138,"close":139},"2021-06-24",18.850000381469727,{"date":141,"close":142},"2021-06-25",19.020000457763672,{"date":144,"close":145},"2021-06-28",18.989999771118164,{"date":147,"close":148},"2021-06-29",19.540000915527344,{"date":150,"close":151},"2021-06-30",19.899999618530273,{"date":153,"close":154},"2021-07-01",19.670000076293945,{"date":156,"close":151},"2021-07-02",{"date":158,"close":159},"2021-07-06",19.780000686645508,{"date":161,"close":162},"2021-07-07",18.940000534057617,{"date":164,"close":165},"2021-07-08",18.979999542236328,{"date":167,"close":168},"2021-07-09",21.010000228881836,{"date":170,"close":171},"2021-07-12",22.489999771118164,{"date":173,"close":174},"2021-07-13",22.6299991607666,{"date":176,"close":177},"2021-07-14",21.139999389648438,{"date":179,"close":180},"2021-07-15",20.510000228881836,{"date":182,"close":183},"2021-07-16",20.059999465942383,{"date":185,"close":186},"2021-07-19",19.329999923706055,{"date":188,"close":189},"2021-07-20",20.280000686645508,{"date":191,"close":192},"2021-07-21",20.479999542236328,{"date":194,"close":195},"2021-07-22",21.309999465942383,{"date":197,"close":198},"2021-07-23",21.829999923706055,{"date":200,"close":201},"2021-07-26",22.510000228881836,{"date":203,"close":204},"2021-07-27",23.450000762939453,{"date":206,"close":207},"2021-07-28",23.25,{"date":209,"close":210},"2021-07-29",21.719999313354492,{"date":212,"close":213},"2021-07-30",22.010000228881836,{"date":215,"close":216},"2021-08-02",22.360000610351562,{"date":218,"close":219},"2021-08-03",21.760000228881836,{"date":221,"close":222},"2021-08-04",21.709999084472656,{"date":224,"close":225},"2021-08-05",21.68000030517578,{"date":227,"close":228},"2021-08-06",22.079999923706055,{"date":230,"close":231},"2021-08-09",22,{"date":233,"close":234},"2021-08-10",21.84000015258789,{"date":236,"close":237},"2021-08-11",22.329999923706055,{"date":239,"close":240},"2021-08-12",22.260000228881836,{"date":242,"close":243},"2021-08-13",20.440000534057617,{"date":245,"close":246},"2021-08-16",19.760000228881836,{"date":248,"close":249},"2021-08-17",19.360000610351562,{"date":251,"close":252},"2021-08-18",19.8799991607666,{"date":254,"close":210},"2021-08-19",{"date":256,"close":257},"2021-08-20",22.309999465942383,{"date":259,"close":260},"2021-08-23",21.739999771118164,{"date":262,"close":263},"2021-08-24",22.1200008392334,{"date":265,"close":266},"2021-08-25",21.860000610351562,{"date":268,"close":269},"2021-08-26",21.110000610351562,{"date":271,"close":272},"2021-08-27",20.5,{"date":274,"close":275},"2021-08-30",20.1200008392334,{"date":277,"close":278},"2021-08-31",20.170000076293945,{"date":280,"close":281},"2021-09-01",20.899999618530273,{"date":283,"close":284},"2021-09-02",22.450000762939453,{"date":286,"close":231},"2021-09-03",{"date":288,"close":289},"2021-09-07",21.170000076293945,{"date":291,"close":292},"2021-09-08",20.719999313354492,{"date":294,"close":295},"2021-09-09",21.489999771118164,{"date":297,"close":298},"2021-09-10",20.920000076293945,{"date":300,"close":301},"2021-09-13",20.799999237060547,{"date":303,"close":304},"2021-09-14",19.989999771118164,{"date":306,"close":307},"2021-09-15",19.700000762939453,{"date":309,"close":310},"2021-09-16",19.90999984741211,{"date":312,"close":313},"2021-09-17",19.790000915527344,{"date":315,"close":316},"2021-09-20",18.5,{"date":318,"close":319},"2021-09-21",18.43000030517578,{"date":321,"close":322},"2021-09-22",19.190000534057617,{"date":324,"close":325},"2021-09-23",20.219999313354492,{"date":327,"close":328},"2021-09-24",20.110000610351562,{"date":330,"close":331},"2021-09-27",19.309999465942383,{"date":333,"close":334},"2021-09-28",18.6299991607666,{"date":336,"close":337},"2021-09-29",18.540000915527344,{"date":339,"close":340},"2021-09-30",18.469999313354492,{"date":342,"close":343},"2021-10-01",19.280000686645508,{"date":345,"close":346},"2021-10-04",18.969999313354492,{"date":348,"close":316},"2021-10-05",{"date":350,"close":351},"2021-10-06",18.579999923706055,{"date":353,"close":354},"2021-10-07",18.780000686645508,{"date":356,"close":357},"2021-10-08",19.229999542236328,{"date":359,"close":360},"2021-10-11",18.84000015258789,{"date":362,"close":363},"2021-10-12",18.739999771118164,{"date":365,"close":366},"2021-10-13",18.729999542236328,{"date":368,"close":369},"2021-10-14",18.8700008392334,{"date":371,"close":372},"2021-10-15",18.81999969482422,{"date":374,"close":375},"2021-10-18",18.829999923706055,{"date":377,"close":378},"2021-10-19",19.81999969482422,{"date":380,"close":381},"2021-10-20",19.510000228881836,{"date":383,"close":384},"2021-10-21",19.040000915527344,{"date":386,"close":387},"2021-10-22",18.389999389648438,{"date":389,"close":390},"2021-10-25",18.56999969482422,{"date":392,"close":393},"2021-10-26",20.040000915527344,{"date":395,"close":396},"2021-10-27",19.200000762939453,{"date":398,"close":399},"2021-10-28",19.600000381469727,{"date":401,"close":402},"2021-10-29",18.950000762939453,{"date":404,"close":381},"2021-11-01",{"date":406,"close":407},"2021-11-02",19.149999618530273,{"date":409,"close":384},"2021-11-03",{"date":411,"close":412},"2021-11-04",18.399999618530273,{"date":414,"close":415},"2021-11-05",17.84000015258789,{"date":417,"close":346},"2021-11-08",{"date":419,"close":420},"2021-11-09",20.010000228881836,{"date":422,"close":301},"2021-11-10",{"date":424,"close":425},"2021-11-11",20.020000457763672,{"date":427,"close":428},"2021-11-12",18.209999084472656,{"date":430,"close":431},"2021-11-15",17.079999923706055,{"date":433,"close":434},"2021-11-16",17.760000228881836,{"date":436,"close":437},"2021-11-17",17.100000381469727,{"date":439,"close":440},"2021-11-18",16.110000610351562,{"date":442,"close":443},"2021-11-19",15.600000381469727,{"date":445,"close":446},"2021-11-22",15.270000457763672,{"date":448,"close":449},"2021-11-23",15.390000343322754,{"date":451,"close":452},"2021-11-24",15.609999656677246,{"date":454,"close":455},"2021-11-26",15.220000267028809,{"date":457,"close":458},"2021-11-29",15.40999984741211,{"date":460,"close":461},"2021-11-30",15.300000190734863,{"date":463,"close":464},"2021-12-01",14.100000381469727,{"date":466,"close":467},"2021-12-02",14.979999542236328,{"date":469,"close":470},"2021-12-03",14.529999732971191,{"date":472,"close":473},"2021-12-06",14.640000343322754,{"date":475,"close":476},"2021-12-07",15.359999656677246,{"date":478,"close":479},"2021-12-08",15.260000228881836,{"date":481,"close":482},"2021-12-09",14.890000343322754,{"date":484,"close":485},"2021-12-10",14.680000305175781,{"date":487,"close":488},"2021-12-13",13.869999885559082,{"date":490,"close":491},"2021-12-14",13.720000267028809,{"date":493,"close":494},"2021-12-15",14.135000228881836,{"date":496,"close":497},"2021-12-16",14.4399995803833,{"date":499,"close":500},"2021-12-17",14.760000228881836,{"date":502,"close":503},"2021-12-20",14.300000190734863,{"date":505,"close":506},"2021-12-21",14.579999923706055,{"date":508,"close":509},"2021-12-22",14.5600004196167,{"date":511,"close":512},"2021-12-23",15.239999771118164,{"date":514,"close":515},"2021-12-27",14.789999961853027,{"date":517,"close":470},"2021-12-28",{"date":519,"close":520},"2021-12-29",14.324999809265137,{"date":522,"close":455},"2021-12-30",{"date":524,"close":525},"2021-12-31",15.149999618530273,{"date":527,"close":525},"2022-01-03",{"date":529,"close":530},"2022-01-04",14.40999984741211,{"date":532,"close":488},"2022-01-05",{"date":534,"close":535},"2022-01-06",14.149999618530273,{"date":537,"close":535},"2022-01-07",{"date":539,"close":540},"2022-01-10",14.09000015258789,{"date":542,"close":530},"2022-01-11",{"date":544,"close":545},"2022-01-12",14.420000076293945,{"date":547,"close":548},"2022-01-13",14.109999656677246,{"date":550,"close":503},"2022-01-14",{"date":552,"close":553},"2022-01-18",14,{"date":555,"close":556},"2022-01-19",13.899999618530273,{"date":558,"close":559},"2022-01-20",13.670000076293945,{"date":561,"close":562},"2022-01-21",13.5600004196167,{"date":564,"close":565},"2022-01-24",13.460000038146973,{"date":567,"close":568},"2022-01-25",12.949999809265137,{"date":570,"close":571},"2022-01-26",12.960000038146973,{"date":573,"close":571},"2022-01-27",{"date":575,"close":576},"2022-01-28",13.390000343322754,{"date":578,"close":579},"2022-01-31",14.609999656677246,{"date":581,"close":582},"2022-02-01",15.100000381469727,{"date":584,"close":585},"2022-02-02",15.039999961853027,{"date":587,"close":545},"2022-02-03",{"date":589,"close":590},"2022-02-04",14.960000038146973,{"date":592,"close":593},"2022-02-07",15,{"date":595,"close":596},"2022-02-08",14.720000267028809,{"date":598,"close":599},"2022-02-09",15.229999542236328,{"date":601,"close":602},"2022-02-10",14.75,{"date":604,"close":545},"2022-02-11",{"date":606,"close":607},"2022-02-14",14.289999961853027,{"date":609,"close":610},"2022-02-15",14.729999542236328,{"date":612,"close":613},"2022-02-16",14.670000076293945,{"date":615,"close":616},"2022-02-17",14.239999771118164,{"date":618,"close":559},"2022-02-18",{"date":620,"close":621},"2022-02-22",13.359999656677246,{"date":623,"close":624},"2022-02-23",12.75,{"date":626,"close":627},"2022-02-24",14.630000114440918,{"date":629,"close":630},"2022-02-25",15.739999771118164,{"date":632,"close":467},"2022-02-28",{"date":634,"close":635},"2022-03-01",14.899999618530273,{"date":637,"close":638},"2022-03-02",15.529999732971191,{"date":640,"close":641},"2022-03-03",15.489999771118164,{"date":643,"close":644},"2022-03-04",14.1899995803833,{"date":646,"close":647},"2022-03-07",13.640000343322754,{"date":649,"close":650},"2022-03-08",14.039999961853027,{"date":652,"close":653},"2022-03-09",14.59000015258789,{"date":655,"close":656},"2022-03-10",14.329999923706055,{"date":658,"close":659},"2022-03-11",13.680000305175781,{"date":661,"close":559},"2022-03-14",{"date":663,"close":664},"2022-03-15",13.59000015258789,{"date":666,"close":667},"2022-03-16",14.180000305175781,{"date":669,"close":644},"2022-03-17",{"date":671,"close":672},"2022-03-18",14.699999809265137,{"date":674,"close":675},"2022-03-21",14.770000457763672,{"date":677,"close":653},"2022-03-22",{"date":679,"close":509},"2022-03-23",{"date":681,"close":682},"2022-03-24",14.869999885559082,{"date":684,"close":685},"2022-03-25",15.880000114440918,{"date":687,"close":688},"2022-03-28",15.84000015258789,{"date":690,"close":691},"2022-03-29",16.530000686645508,{"date":693,"close":694},"2022-03-30",16.15999984741211,{"date":696,"close":697},"2022-03-31",15.210000038146973,{"date":699,"close":530},"2022-04-01",{"date":701,"close":702},"2022-04-04",15.130000114440918,{"date":704,"close":705},"2022-04-05",14.84000015258789,{"date":707,"close":708},"2022-04-06",14.449999809265137,{"date":710,"close":509},"2022-04-07",{"date":712,"close":713},"2022-04-08",14.130000114440918,{"date":715,"close":716},"2022-04-11",13.430000305175781,{"date":718,"close":719},"2022-04-12",13.25,{"date":721,"close":722},"2022-04-13",13.1899995803833,{"date":724,"close":725},"2022-04-14",12.880000114440918,{"date":727,"close":728},"2022-04-18",12.859999656677246,{"date":730,"close":731},"2022-04-19",13.09000015258789,{"date":733,"close":734},"2022-04-20",13.229999542236328,{"date":736,"close":737},"2022-04-21",12.869999885559082,{"date":739,"close":740},"2022-04-22",13.069999694824219,{"date":742,"close":743},"2022-04-25",13.279999732971191,{"date":745,"close":746},"2022-04-26",12.369999885559082,{"date":748,"close":749},"2022-04-27",11.890000343322754,{"date":751,"close":752},"2022-04-28",12,{"date":754,"close":755},"2022-04-29",11.649999618530273,{"date":757,"close":758},"2022-05-02",11.600000381469727,{"date":760,"close":761},"2022-05-03",11.800000190734863,{"date":763,"close":764},"2022-05-04",12.020000457763672,{"date":766,"close":767},"2022-05-05",11.369999885559082,{"date":769,"close":770},"2022-05-06",11.229999542236328,{"date":772,"close":773},"2022-05-09",10.380000114440918,{"date":775,"close":776},"2022-05-10",10.140000343322754,{"date":778,"close":779},"2022-05-11",9.90999984741211,{"date":781,"close":782},"2022-05-12",10.289999961853027,{"date":784,"close":785},"2022-05-13",10.869999885559082,{"date":787,"close":788},"2022-05-16",10.609999656677246,{"date":790,"close":791},"2022-05-17",10.789999961853027,{"date":793,"close":794},"2022-05-18",10.699999809265137,{"date":796,"close":797},"2022-05-19",11.119999885559082,{"date":799,"close":758},"2022-05-20",{"date":801,"close":802},"2022-05-23",11.779999732971191,{"date":804,"close":805},"2022-05-24",11.239999771118164,{"date":807,"close":808},"2022-05-25",10.5600004196167,{"date":810,"close":811},"2022-05-26",11,{"date":813,"close":814},"2022-05-27",11.40999984741211,{"date":816,"close":817},"2022-05-31",12.079999923706055,{"date":819,"close":820},"2022-06-01",12.34000015258789,{"date":822,"close":823},"2022-06-02",12.670000076293945,{"date":825,"close":826},"2022-06-03",12.3100004196167,{"date":828,"close":829},"2022-06-06",12.300000190734863,{"date":831,"close":832},"2022-06-07",12.09000015258789,{"date":834,"close":835},"2022-06-08",11.479999542236328,{"date":837,"close":838},"2022-06-09",11.300000190734863,{"date":840,"close":841},"2022-06-10",10.399999618530273,{"date":843,"close":844},"2022-06-13",9.5600004196167,{"date":846,"close":847},"2022-06-14",9.350000381469727,{"date":849,"close":850},"2022-06-15",9.319999694824219,{"date":852,"close":853},"2022-06-16",8.770000457763672,{"date":855,"close":856},"2022-06-17",8.699999809265137,{"date":858,"close":859},"2022-06-21",8.930000305175781,{"date":861,"close":862},"2022-06-22",8.850000381469727,{"date":864,"close":853},"2022-06-23",{"date":866,"close":867},"2022-06-24",9.010000228881836,{"date":869,"close":870},"2022-06-27",8.989999771118164,{"date":872,"close":873},"2022-06-28",8.789999961853027,{"date":875,"close":876},"2022-06-29",8.479999542236328,{"date":878,"close":879},"2022-06-30",8.680000305175781,{"date":881,"close":879},"2022-07-01",{"date":883,"close":884},"2022-07-05",8.6899995803833,{"date":886,"close":887},"2022-07-06",8.90999984741211,{"date":889,"close":847},"2022-07-07",{"date":891,"close":892},"2022-07-08",9.369999885559082,{"date":894,"close":895},"2022-07-11",9.039999961853027,{"date":897,"close":898},"2022-07-12",9.029999732971191,{"date":900,"close":870},"2022-07-13",{"date":902,"close":895},"2022-07-14",{"date":904,"close":905},"2022-07-15",9.520000457763672,{"date":907,"close":908},"2022-07-18",9.8100004196167,{"date":910,"close":911},"2022-07-19",10.09000015258789,{"date":913,"close":782},"2022-07-20",{"date":915,"close":916},"2022-07-21",10.390000343322754,{"date":918,"close":919},"2022-07-22",9.880000114440918,{"date":921,"close":922},"2022-07-25",9.960000038146973,{"date":924,"close":925},"2022-07-26",9.979999542236328,{"date":927,"close":928},"2022-07-27",10.260000228881836,{"date":930,"close":931},"2022-07-28",10.050000190734863,{"date":933,"close":934},"2022-07-29",10.359999656677246,{"date":936,"close":937},"2022-08-01",10.170000076293945,{"date":939,"close":931},"2022-08-02",{"date":941,"close":942},"2022-08-03",10.729999542236328,{"date":944,"close":794},"2022-08-04",{"date":946,"close":788},"2022-08-05",{"date":948,"close":949},"2022-08-08",10.59000015258789,{"date":951,"close":949},"2022-08-09",{"date":953,"close":954},"2022-08-10",11.170000076293945,{"date":956,"close":957},"2022-08-11",11.180000305175781,{"date":959,"close":960},"2022-08-12",11.020000457763672,{"date":962,"close":963},"2022-08-15",10.40999984741211,{"date":965,"close":966},"2022-08-16",8.0600004196167,{"date":968,"close":969},"2022-08-17",8.449999809265137,{"date":971,"close":972},"2022-08-18",8.039999961853027,{"date":974,"close":975},"2022-08-19",8.890000343322754,{"date":977,"close":978},"2022-08-22",8.640000343322754,{"date":980,"close":981},"2022-08-23",8.630000114440918,{"date":983,"close":969},"2022-08-24",{"date":985,"close":986},"2022-08-25",8.40999984741211,{"date":988,"close":862},"2022-08-26",{"date":990,"close":991},"2022-08-29",8.390000343322754,{"date":993,"close":994},"2022-08-30",7.909999847412109,{"date":996,"close":997},"2022-08-31",7.659999847412109,{"date":999,"close":1000},"2022-09-01",7.28000020980835,{"date":1002,"close":1003},"2022-09-02",7.300000190734863,{"date":1005,"close":1006},"2022-09-06",7.340000152587891,{"date":1008,"close":1009},"2022-09-07",7.53000020980835,{"date":1011,"close":1000},"2022-09-08",{"date":1013,"close":1014},"2022-09-09",7.679999828338623,{"date":1016,"close":1017},"2022-09-12",7.949999809265137,{"date":1019,"close":1020},"2022-09-13",7.75,{"date":1022,"close":1023},"2022-09-14",7.900000095367432,{"date":1025,"close":1009},"2022-09-15",{"date":1027,"close":1028},"2022-09-16",7.449999809265137,{"date":1030,"close":1020},"2022-09-19",{"date":1032,"close":1033},"2022-09-20",7.329999923706055,{"date":1035,"close":1036},"2022-09-21",7.440000057220459,{"date":1038,"close":1039},"2022-09-22",7.150000095367432,{"date":1041,"close":1042},"2022-09-23",6.989999771118164,{"date":1044,"close":1045},"2022-09-26",6.71999979019165,{"date":1047,"close":1048},"2022-09-27",6.789999961853027,{"date":1050,"close":1042},"2022-09-28",{"date":1052,"close":1053},"2022-09-29",6.869999885559082,{"date":1055,"close":1056},"2022-09-30",6.929999828338623,{"date":1058,"close":1000},"2022-10-03",{"date":1060,"close":1061},"2022-10-04",7.599999904632568,{"date":1063,"close":1064},"2022-10-05",7.489999771118164,{"date":1066,"close":1006},"2022-10-06",{"date":1068,"close":1039},"2022-10-07",{"date":1070,"close":1071},"2022-10-10",7.050000190734863,{"date":1073,"close":1074},"2022-10-11",6.769999980926514,{"date":1076,"close":1077},"2022-10-12",6.849999904632568,{"date":1079,"close":1080},"2022-10-13",7,{"date":1082,"close":1083},"2022-10-14",6.610000133514404,{"date":1085,"close":1086},"2022-10-17",7.199999809265137,{"date":1088,"close":1089},"2022-10-18",7.690000057220459,{"date":1091,"close":1092},"2022-10-19",7.519999980926514,{"date":1094,"close":1095},"2022-10-20",7.670000076293945,{"date":1097,"close":1098},"2022-10-21",7.829999923706055,{"date":1100,"close":1101},"2022-10-24",7.929999828338623,{"date":1103,"close":1104},"2022-10-25",8.109999656677246,{"date":1106,"close":1101},"2022-10-26",{"date":1108,"close":1109},"2022-10-27",7.619999885559082,{"date":1111,"close":1112},"2022-10-28",7.730000019073486,{"date":1114,"close":1115},"2022-10-31",7.920000076293945,{"date":1117,"close":972},"2022-11-01",{"date":1119,"close":1120},"2022-11-02",7.71999979019165,{"date":1122,"close":1123},"2022-11-03",7.610000133514404,{"date":1125,"close":997},"2022-11-04",{"date":1127,"close":1128},"2022-11-07",7.960000038146973,{"date":1130,"close":1131},"2022-11-08",7.849999904632568,{"date":1133,"close":1134},"2022-11-09",7.400000095367432,{"date":1136,"close":1137},"2022-11-10",8.359999656677246,{"date":1139,"close":1140},"2022-11-11",8.819999694824219,{"date":1142,"close":1143},"2022-11-14",6.519999980926514,{"date":1145,"close":1146},"2022-11-15",6.550000190734863,{"date":1148,"close":1149},"2022-11-16",6.510000228881836,{"date":1151,"close":1152},"2022-11-17",6.630000114440918,{"date":1154,"close":1155},"2022-11-18",6.75,{"date":1157,"close":1155},"2022-11-21",{"date":1159,"close":1160},"2022-11-22",6.690000057220459,{"date":1162,"close":1163},"2022-11-23",6.829999923706055,{"date":1165,"close":1166},"2022-11-25",7.03000020980835,{"date":1168,"close":1169},"2022-11-28",7.070000171661377,{"date":1171,"close":1172},"2022-11-29",7.349999904632568,{"date":1174,"close":1120},"2022-11-30",{"date":1176,"close":1115},"2022-12-01",{"date":1178,"close":1179},"2022-12-02",8.09000015258789,{"date":1181,"close":1182},"2022-12-05",7.840000152587891,{"date":1184,"close":966},"2022-12-06",{"date":1186,"close":1187},"2022-12-07",7.96999979019165,{"date":1189,"close":1190},"2022-12-08",8.149999618530273,{"date":1192,"close":994},"2022-12-09",{"date":1194,"close":1195},"2022-12-12",7.420000076293945,{"date":1197,"close":1198},"2022-12-13",7.369999885559082,{"date":1200,"close":1086},"2022-12-14",{"date":1202,"close":1074},"2022-12-15",{"date":1204,"close":1048},"2022-12-16",{"date":1206,"close":1207},"2022-12-19",6.489999771118164,{"date":1209,"close":1006},"2022-12-20",{"date":1211,"close":1212},"2022-12-21",6.739999771118164,{"date":1214,"close":1215},"2022-12-22",6.53000020980835,{"date":1217,"close":1218},"2022-12-23",6.380000114440918,{"date":1220,"close":1221},"2022-12-27",6.190000057220459,{"date":1223,"close":1224},"2022-12-28",6.340000152587891,{"date":1226,"close":1146},"2022-12-29",{"date":1228,"close":1229},"2022-12-30",6.449999809265137,{"date":1231,"close":1232},"2023-01-03",6.369999885559082,{"date":1234,"close":1235},"2023-01-04",6.809999942779541,{"date":1237,"close":1235},"2023-01-05",{"date":1239,"close":1240},"2023-01-06",6.570000171661377,{"date":1242,"close":1243},"2023-01-09",7.010000228881836,{"date":1245,"close":1042},"2023-01-10",{"date":1247,"close":1248},"2023-01-11",6.949999809265137,{"date":1250,"close":1251},"2023-01-12",7.230000019073486,{"date":1253,"close":1033},"2023-01-13",{"date":1255,"close":1134},"2023-01-17",{"date":1257,"close":997},"2023-01-18",{"date":1259,"close":1095},"2023-01-19",{"date":1261,"close":1262},"2023-01-20",7.579999923706055,{"date":1264,"close":1265},"2023-01-23",7.789999961853027,{"date":1267,"close":1265},"2023-01-24",{"date":1269,"close":1115},"2023-01-25",{"date":1271,"close":1272},"2023-01-26",8.140000343322754,{"date":1274,"close":1275},"2023-01-27",8.15999984741211,{"date":1277,"close":1278},"2023-01-30",8.239999771118164,{"date":1280,"close":1190},"2023-01-31",{"date":1282,"close":1283},"2023-02-01",8.210000038146973,{"date":1285,"close":1286},"2023-02-02",8.399999618530273,{"date":1288,"close":1289},"2023-02-03",8.119999885559082,{"date":1291,"close":1179},"2023-02-06",{"date":1293,"close":1294},"2023-02-07",8.170000076293945,{"date":1296,"close":972},"2023-02-08",{"date":1298,"close":994},"2023-02-09",{"date":1300,"close":1301},"2023-02-10",7.639999866485596,{"date":1303,"close":1304},"2023-02-13",7.710000038146973,{"date":1306,"close":1304},"2023-02-14",{"date":1308,"close":1309},"2023-02-15",8.020000457763672,{"date":1311,"close":1187},"2023-02-16",{"date":1313,"close":1314},"2023-02-17",7.889999866485596,{"date":1316,"close":1089},"2023-02-21",{"date":1318,"close":1319},"2023-02-22",7.699999809265137,{"date":1321,"close":1322},"2023-02-23",8.130000114440918,{"date":1324,"close":1262},"2023-02-24",{"date":1326,"close":1327},"2023-02-27",7.769999980926514,{"date":1329,"close":1182},"2023-02-28",{"date":1331,"close":1014},"2023-03-01",{"date":1333,"close":1334},"2023-03-02",7.590000152587891,{"date":1336,"close":1014},"2023-03-03",{"date":1338,"close":1339},"2023-03-06",7.550000190734863,{"date":1341,"close":1342},"2023-03-07",6.559999942779541,{"date":1344,"close":1218},"2023-03-08",{"date":1346,"close":1347},"2023-03-09",6.059999942779541,{"date":1349,"close":1350},"2023-03-10",5.769999980926514,{"date":1352,"close":1353},"2023-03-13",5.699999809265137,{"date":1355,"close":1356},"2023-03-14",6.239999771118164,{"date":1358,"close":1359},"2023-03-15",5.650000095367432,{"date":1361,"close":1362},"2023-03-16",5.340000152587891,{"date":1364,"close":1365},"2023-03-17",5.289999961853027,{"date":1367,"close":1368},"2023-03-20",5.369999885559082,{"date":1370,"close":1371},"2023-03-21",5.619999885559082,{"date":1373,"close":1374},"2023-03-22",5.420000076293945,{"date":1376,"close":1377},"2023-03-23",5.320000171661377,{"date":1379,"close":1380},"2023-03-24",5.269999980926514,{"date":1382,"close":1383},"2023-03-27",5.260000228881836,{"date":1385,"close":1386},"2023-03-28",5.110000133514404,{"date":1388,"close":1389},"2023-03-29",5.190000057220459,{"date":1391,"close":1389},"2023-03-30",{"date":1393,"close":1394},"2023-03-31",5.244999885559082,{"date":1396,"close":1383},"2023-04-03",{"date":1398,"close":1399},"2023-04-04",5.309999942779541,{"date":1401,"close":1402},"2023-04-05",5.230000019073486,{"date":1404,"close":1405},"2023-04-06",5.440000057220459,{"date":1407,"close":1408},"2023-04-10",5.460000038146973,{"date":1410,"close":1411},"2023-04-11",5.570000171661377,{"date":1413,"close":1414},"2023-04-12",5.659999847412109,{"date":1416,"close":1417},"2023-04-13",5.920000076293945,{"date":1419,"close":1350},"2023-04-14",{"date":1421,"close":1422},"2023-04-17",6.159999847412109,{"date":1424,"close":1425},"2023-04-18",5.829999923706055,{"date":1427,"close":1428},"2023-04-19",5.690000057220459,{"date":1430,"close":1431},"2023-04-20",5.480000019073486,{"date":1433,"close":1431},"2023-04-21",{"date":1435,"close":1405},"2023-04-24",{"date":1437,"close":1438},"2023-04-25",5.429999828338623,{"date":1440,"close":1438},"2023-04-26",{"date":1442,"close":1443},"2023-04-27",5.380000114440918,{"date":1445,"close":1446},"2023-04-28",5.71999979019165,{"date":1448,"close":1449},"2023-05-01",5.539999961853027,{"date":1451,"close":1452},"2023-05-02",5.329999923706055,{"date":1454,"close":1455},"2023-05-03",5.28000020980835,{"date":1457,"close":1402},"2023-05-04",{"date":1459,"close":1460},"2023-05-05",5.400000095367432,{"date":1462,"close":1463},"2023-05-08",5.360000133514404,{"date":1465,"close":1359},"2023-05-09",{"date":1467,"close":1374},"2023-05-10",{"date":1469,"close":1449},"2023-05-11",{"date":1471,"close":1472},"2023-05-12",5.389999866485596,{"date":1474,"close":1475},"2023-05-15",5.5,{"date":1477,"close":1374},"2023-05-16",{"date":1479,"close":1431},"2023-05-17",{"date":1481,"close":1482},"2023-05-18",5.789999961853027,{"date":1484,"close":1485},"2023-05-19",5.860000133514404,{"date":1487,"close":1488},"2023-05-22",6.300000190734863,{"date":1490,"close":1491},"2023-05-23",6.400000095367432,{"date":1493,"close":1422},"2023-05-24",{"date":1495,"close":1496},"2023-05-25",5.989999771118164,{"date":1498,"close":1499},"2023-05-26",6.039999961853027,{"date":1501,"close":1342},"2023-05-30",{"date":1503,"close":1504},"2023-05-31",6.880000114440918,{"date":1506,"close":1507},"2023-06-01",6.920000076293945,{"date":1509,"close":1248},"2023-06-02",{"date":1511,"close":1512},"2023-06-05",6.96999979019165,{"date":1514,"close":1000},"2023-06-06",{"date":1516,"close":1080},"2023-06-07",{"date":1518,"close":1519},"2023-06-08",7.079999923706055,{"date":1521,"close":1000},"2023-06-09",{"date":1523,"close":1524},"2023-06-12",7.320000171661377,{"date":1526,"close":1527},"2023-06-13",7.139999866485596,{"date":1529,"close":1042},"2023-06-14",{"date":1531,"close":1512},"2023-06-15",{"date":1533,"close":1534},"2023-06-16",7.099999904632568,{"date":1536,"close":1537},"2023-06-20",7.239999771118164,{"date":1539,"close":1071},"2023-06-21",{"date":1541,"close":1542},"2023-06-22",7.039999961853027,{"date":1544,"close":1053},"2023-06-23",{"date":1546,"close":1163},"2023-06-26",{"date":1548,"close":1169},"2023-06-27",{"date":1550,"close":1551},"2023-06-28",7.110000133514404,{"date":1553,"close":1042},"2023-06-29",{"date":1555,"close":1086},"2023-06-30",{"date":1557,"close":1534},"2023-07-03",{"date":1559,"close":1080},"2023-07-05",{"date":1561,"close":1519},"2023-07-06",{"date":1563,"close":1527},"2023-07-07",{"date":1565,"close":1566},"2023-07-10",7.289999961853027,{"date":1568,"close":1524},"2023-07-11",{"date":1570,"close":1061},"2023-07-12",{"date":1572,"close":1095},"2023-07-13",{"date":1574,"close":1575},"2023-07-14",7.570000171661377,{"date":1577,"close":1020},"2023-07-17",{"date":1579,"close":1095},"2023-07-18",{"date":1581,"close":1095},"2023-07-19",{"date":1583,"close":1584},"2023-07-20",7.460000038146973,{"date":1586,"close":1587},"2023-07-21",7.510000228881836,{"date":1589,"close":1028},"2023-07-24",{"date":1591,"close":1195},"2023-07-25",{"date":1593,"close":1594},"2023-07-26",7.179999828338623,{"date":1596,"close":1028},"2023-07-27",{"date":1598,"close":1584},"2023-07-28",{"date":1600,"close":1601},"2023-07-31",7.559999942779541,{"date":1603,"close":1334},"2023-08-01",{"date":1605,"close":1092},"2023-08-02",{"date":1607,"close":1608},"2023-08-03",7.5,{"date":1610,"close":1198},"2023-08-04",{"date":1612,"close":1524},"2023-08-07",{"date":1614,"close":1086},"2023-08-08",{"date":1616,"close":1507},"2023-08-09",{"date":1618,"close":1218},"2023-08-10",{"date":1620,"close":1621},"2023-08-11",6.28000020980835,{"date":1623,"close":1218},"2023-08-14",{"date":1625,"close":1221},"2023-08-15",{"date":1627,"close":1628},"2023-08-16",6.260000228881836,{"date":1630,"close":1631},"2023-08-17",4.349999904632568,{"date":1633,"close":1634},"2023-08-18",4.099999904632568,{"date":1636,"close":1637},"2023-08-21",4.369999885559082,{"date":1639,"close":1640},"2023-08-22",4.159999847412109,{"date":1642,"close":1643},"2023-08-23",4.079999923706055,{"date":1645,"close":1646},"2023-08-24",3.9000000953674316,{"date":1648,"close":1649},"2023-08-25",3.9800000190734863,{"date":1651,"close":1652},"2023-08-28",3.950000047683716,{"date":1654,"close":1655},"2023-08-29",3.9700000286102295,{"date":1657,"close":1646},"2023-08-30",{"date":1659,"close":1660},"2023-08-31",3.7699999809265137,{"date":1662,"close":1663},"2023-09-01",3.859999895095825,{"date":1665,"close":1646},"2023-09-05",{"date":1667,"close":1668},"2023-09-06",3.8299999237060547,{"date":1670,"close":1671},"2023-09-07",3.809999942779541,{"date":1673,"close":1674},"2023-09-08",3.680000066757202,{"date":1676,"close":1677},"2023-09-11",3.609999895095825,{"date":1679,"close":1680},"2023-09-12",3.5899999141693115,{"date":1682,"close":1683},"2023-09-13",3.5299999713897705,{"date":1685,"close":1686},"2023-09-14",3.700000047683716,{"date":1688,"close":1668},"2023-09-15",{"date":1690,"close":1691},"2023-09-18",3.6700000762939453,{"date":1693,"close":1694},"2023-09-19",3.619999885559082,{"date":1696,"close":1691},"2023-09-20",{"date":1698,"close":1699},"2023-09-21",3.559999942779541,{"date":1701,"close":1702},"2023-09-22",3.4600000381469727,{"date":1704,"close":1705},"2023-09-25",3.450000047683716,{"date":1707,"close":1708},"2023-09-26",3.4100000858306885,{"date":1710,"close":1711},"2023-09-27",3.5999999046325684,{"date":1713,"close":1714},"2023-09-28",3.4800000190734863,{"date":1716,"close":1683},"2023-09-29",{"date":1718,"close":1719},"2023-10-02",3.319999933242798,{"date":1721,"close":1722},"2023-10-03",3.390000104904175,{"date":1724,"close":1725},"2023-10-04",3.440000057220459,{"date":1727,"close":1725},"2023-10-05",{"date":1729,"close":1730},"2023-10-06",3.430000066757202,{"date":1732,"close":1702},"2023-10-09",{"date":1734,"close":1735},"2023-10-10",3.569999933242798,{"date":1737,"close":1738},"2023-10-11",3.6600000858306885,{"date":1740,"close":1683},"2023-10-12",{"date":1742,"close":1722},"2023-10-13",{"date":1744,"close":1745},"2023-10-16",3.490000009536743,{"date":1747,"close":1683},"2023-10-17",{"date":1749,"close":1750},"2023-10-18",3.509999990463257,{"date":1752,"close":1753},"2023-10-19",3.4700000286102295,{"date":1755,"close":1756},"2023-10-20",3.369999885559082,{"date":1758,"close":1759},"2023-10-23",3.309999942779541,{"date":1761,"close":1762},"2023-10-24",3.3299999237060547,{"date":1764,"close":1765},"2023-10-25",3.259999990463257,{"date":1767,"close":1762},"2023-10-26",{"date":1769,"close":1770},"2023-10-27",3.2200000286102295,{"date":1772,"close":1773},"2023-10-30",3.25,{"date":1775,"close":1776},"2023-10-31",3.3499999046325684,{"date":1778,"close":1745},"2023-11-01",{"date":1780,"close":1781},"2023-11-02",3.5799999237060547,{"date":1783,"close":1674},"2023-11-03",{"date":1785,"close":1786},"2023-11-06",3.7100000381469727,{"date":1788,"close":1789},"2023-11-07",3.640000104904175,{"date":1791,"close":1691},"2023-11-08",{"date":1793,"close":1794},"2023-11-09",3.6500000953674316,{"date":1796,"close":1711},"2023-11-10",{"date":1798,"close":1789},"2023-11-13",{"date":1800,"close":1691},"2023-11-14",{"date":1802,"close":1803},"2023-11-15",3.740000009536743,{"date":1805,"close":1794},"2023-11-16",{"date":1807,"close":1699},"2023-11-17",{"date":1809,"close":1810},"2023-11-20",3.6440000534057617,{"date":1812,"close":1813},"2023-11-21",3.75,{"date":1815,"close":1786},"2023-11-22",{"date":1817,"close":1818},"2023-11-24",3.7300000190734863,{"date":1820,"close":1781},"2023-11-27",{"date":1822,"close":1786},"2023-11-28",{"date":1824,"close":1789},"2023-11-29",{"date":1826,"close":1789},"2023-11-30",{"date":1828,"close":1738},"2023-12-01",{"date":1830,"close":1831},"2023-12-04",3.880000114440918,{"date":1833,"close":1831},"2023-12-05",{"date":1835,"close":1836},"2023-12-06",4.110000133514404,{"date":1838,"close":1839},"2023-12-07",4.269999980926514,{"date":1841,"close":1839},"2023-12-08",{"date":1843,"close":1844},"2023-12-11",4.329999923706055,{"date":1846,"close":1847},"2023-12-12",4.309999942779541,{"date":1849,"close":1850},"2023-12-13",4.320000171661377,{"date":1852,"close":1853},"2023-12-14",4.619999885559082,{"date":1855,"close":1856},"2023-12-15",4.690000057220459,{"date":1858,"close":1859},"2023-12-18",4.699999809265137,{"date":1861,"close":1862},"2023-12-19",4.820000171661377,{"date":1864,"close":1865},"2023-12-20",4.869999885559082,{"date":1867,"close":1868},"2023-12-21",4.849999904632568,{"date":1870,"close":1871},"2023-12-22",4.800000190734863,{"date":1873,"close":1874},"2023-12-26",4.860000133514404,{"date":1876,"close":1877},"2023-12-27",5.170000076293945,{"date":1879,"close":1880},"2023-12-28",5.079999923706055,{"date":1882,"close":1883},"2023-12-29",5.059999942779541,{"date":1885,"close":1886},"2024-01-02",4.989999771118164,{"date":1888,"close":1889},"2024-01-03",4.829999923706055,{"date":1891,"close":1892},"2024-01-04",4.789999961853027,{"date":1894,"close":1895},"2024-01-05",4.769999980926514,{"date":1897,"close":1898},"2024-01-08",4.96999979019165,{"date":1900,"close":1901},"2024-01-09",5.019999980926514,{"date":1903,"close":1904},"2024-01-10",5.070000171661377,{"date":1906,"close":1907},"2024-01-11",4.949999809265137,{"date":1909,"close":1910},"2024-01-12",5.119999885559082,{"date":1912,"close":1913},"2024-01-16",5.099999904632568,{"date":1915,"close":1916},"2024-01-17",5.139999866485596,{"date":1918,"close":1919},"2024-01-18",5.199999809265137,{"date":1921,"close":1922},"2024-01-19",5.21999979019165,{"date":1924,"close":1402},"2024-01-22",{"date":1926,"close":1919},"2024-01-23",{"date":1928,"close":1929},"2024-01-24",5.130000114440918,{"date":1931,"close":1389},"2024-01-25",{"date":1933,"close":1402},"2024-01-26",{"date":1935,"close":1919},"2024-01-29",{"date":1937,"close":1938},"2024-01-30",5.150000095367432,{"date":1940,"close":1901},"2024-01-31",{"date":1942,"close":1865},"2024-02-01",{"date":1944,"close":1945},"2024-02-02",5.050000190734863,{"date":1947,"close":1886},"2024-02-05",{"date":1949,"close":1950},"2024-02-06",4.940000057220459,{"date":1952,"close":1953},"2024-02-07",5,{"date":1955,"close":1956},"2024-02-08",4.920000076293945,{"date":1958,"close":1868},"2024-02-09",{"date":1960,"close":1961},"2024-02-12",4.960000038146973,{"date":1963,"close":1853},"2024-02-13",{"date":1965,"close":1868},"2024-02-14",{"date":1967,"close":1968},"2024-02-15",4.980000019073486,{"date":1970,"close":1898},"2024-02-16",{"date":1972,"close":1973},"2024-02-20",5.03000020980835,{"date":1975,"close":1976},"2024-02-21",4.900000095367432,{"date":1978,"close":1968},"2024-02-22",{"date":1980,"close":1945},"2024-02-23",{"date":1982,"close":1898},"2024-02-26",{"date":1984,"close":1913},"2024-02-27",{"date":1986,"close":1380},"2024-02-28",{"date":1988,"close":1916},"2024-02-29",{"date":1990,"close":1365},"2024-03-01",{"date":1992,"close":1380},"2024-03-04",{"date":1994,"close":1916},"2024-03-05",{"date":1996,"close":1997},"2024-03-06",5.349999904632568,{"date":1999,"close":1455},"2024-03-07",{"date":2001,"close":2002},"2024-03-08",5.010000228881836,{"date":2004,"close":1953},"2024-03-11",{"date":2006,"close":1898},"2024-03-12",{"date":2008,"close":2009},"2024-03-13",4.840000152587891,{"date":2011,"close":2012},"2024-03-14",4.760000228881836,{"date":2014,"close":1874},"2024-03-15",{"date":2016,"close":2017},"2024-03-18",5.159999847412109,{"date":2019,"close":1904},"2024-03-19",{"date":2021,"close":1913},"2024-03-20",{"date":2023,"close":1880},"2024-03-21",{"date":2025,"close":1956},"2024-03-22",{"date":2027,"close":2028},"2024-03-25",4.809999942779541,{"date":2030,"close":2002},"2024-03-26",{"date":2032,"close":1916},"2024-03-27",{"date":2034,"close":1922},"2024-03-28",{"date":2036,"close":2037},"2024-04-01",5.239999771118164,{"date":2039,"close":1877},"2024-04-02",{"date":2041,"close":1938},"2024-04-03",{"date":2043,"close":1383},"2024-04-04",{"date":2045,"close":1922},"2024-04-05",{"date":2047,"close":1919},"2024-04-08",{"date":2049,"close":1402},"2024-04-09",{"date":2051,"close":2037},"2024-04-10",{"date":2053,"close":2054},"2024-04-11",5.599999904632568,{"date":2056,"close":2057},"2024-04-12",5.610000133514404,{"date":2059,"close":1411},"2024-04-15",{"date":2061,"close":2062},"2024-04-16",5.53000020980835,{"date":2064,"close":2065},"2024-04-17",5.670000076293945,{"date":2067,"close":2068},"2024-04-18",5.639999866485596,{"date":2070,"close":2054},"2024-04-19",{"date":2072,"close":1428},"2024-04-22",{"date":2074,"close":1353},"2024-04-23",{"date":2076,"close":1475},"2024-04-24",{"date":2078,"close":2079},"2024-04-25",5.510000228881836,{"date":2081,"close":2062},"2024-04-26",{"date":2083,"close":2084},"2024-04-29",5.78000020980835,{"date":2086,"close":2087},"2024-04-30",5.409999847412109,{"date":2089,"close":2090},"2024-05-01",5.590000152587891,{"date":2092,"close":2093},"2024-05-02",5.535999774932861,{"date":2095,"close":2096},"2024-05-03",5.519999980926514,{"date":2098,"close":1371},"2024-05-06",{"date":2100,"close":2084},"2024-05-07",{"date":2102,"close":2103},"2024-05-08",5.739999771118164,{"date":2105,"close":1353},"2024-05-09",{"date":2107,"close":2108},"2024-05-10",5.75,{"date":2110,"close":1353},"2024-05-13",{"date":2112,"close":1425},"2024-05-14",{"date":2114,"close":2115},"2024-05-15",5.800000190734863,{"date":2117,"close":2118},"2024-05-16",5.760000228881836,{"date":2120,"close":2121},"2024-05-17",5.730000019073486,{"date":2123,"close":2124},"2024-05-20",5.909999847412109,{"date":2126,"close":2127},"2024-05-21",5.985000133514404,{"date":2129,"close":1496},"2024-05-22",{"date":2131,"close":2132},"2024-05-23",6.074999809265137,{"date":2134,"close":2135},"2024-05-24",6.179999828338623,{"date":2137,"close":2138},"2024-05-28",6.389999866485596,{"date":2140,"close":2141},"2024-05-29",6.429999828338623,{"date":2143,"close":2144},"2024-05-30",6.579999923706055,{"date":2146,"close":2147},"2024-05-31",6.599999904632568,{"date":2149,"close":1152},"2024-06-03",{"date":2151,"close":2152},"2024-06-04",6.309999942779541,{"date":2154,"close":1491},"2024-06-05",{"date":2156,"close":1491},"2024-06-06",{"date":2158,"close":1229},"2024-06-07",{"date":2160,"close":2161},"2024-06-10",6.269999980926514,{"date":2163,"close":2164},"2024-06-11",6.349999904632568,{"date":2166,"close":2167},"2024-06-12",6.414999961853027,{"date":2169,"close":2170},"2024-06-13",6.199999809265137,{"date":2172,"close":1347},"2024-06-14",{"date":2174,"close":2175},"2024-06-17",6.289999961853027,{"date":2177,"close":2161},"2024-06-18",{"date":2179,"close":1488},"2024-06-20",{"date":2181,"close":2182},"2024-06-21",6.130000114440918,{"date":2184,"close":2185},"2024-06-24",6.019999980926514,{"date":2187,"close":2188},"2024-06-25",5.900000095367432,{"date":2190,"close":2103},"2024-06-26",{"date":2192,"close":2121},"2024-06-27",{"date":2194,"close":1371},"2024-06-28",{"date":2196,"close":2124},"2024-07-01",{"date":2198,"close":2199},"2024-07-02",5.849999904632568,{"date":2201,"close":2202},"2024-07-03",5.980000019073486,{"date":2204,"close":2182},"2024-07-05",{"date":2206,"close":2207},"2024-07-08",5.949999809265137,{"date":2209,"close":2210},"2024-07-09",5.929999828338623,{"date":2212,"close":2213},"2024-07-10",5.960000038146973,{"date":2215,"close":88},"2024-07-11",{"date":2217,"close":2218},"2024-07-12",6.099999904632568,{"date":2220,"close":2221},"2024-07-15",5.96999979019165,{"date":2223,"close":2224},"2024-07-16",6.170000076293945,{"date":2226,"close":2227},"2024-07-17",6.21999979019165,{"date":2229,"close":2224},"2024-07-18",{"date":2231,"close":2232},"2024-07-19",6.119999885559082,{"date":2234,"close":2175},"2024-07-22",{"date":2236,"close":2237},"2024-07-23",6.320000171661377,{"date":2239,"close":1224},"2024-07-24",{"date":2241,"close":2242},"2024-07-25",6.440000057220459,{"date":2244,"close":1240},"2024-07-26",{"date":2246,"close":2247},"2024-07-29",6.650000095367432,{"date":2249,"close":1048},"2024-07-30",{"date":2251,"close":1504},"2024-07-31",{"date":2253,"close":1512},"2024-08-01",{"date":2255,"close":1155},"2024-08-02",{"date":2257,"close":2164},"2024-08-05",{"date":2259,"close":2247},"2024-08-06",{"date":2261,"close":2262},"2024-08-07",6.760000228881836,{"date":2264,"close":1507},"2024-08-08",{"date":2266,"close":1507},"2024-08-09",{"date":2268,"close":2269},"2024-08-12",6.840000152587891,{"date":2271,"close":1039},"2024-08-13",{"date":2273,"close":2274},"2024-08-14",7.090000152587891,{"date":2276,"close":2277},"2024-08-15",7.190000057220459,{"date":2279,"close":1086},"2024-08-16",{"date":2281,"close":1086},"2024-08-19",{"date":2283,"close":1537},"2024-08-20",{"date":2285,"close":2286},"2024-08-21",7.389999866485596,{"date":2288,"close":1304},"2024-08-22",{"date":2290,"close":2291},"2024-08-23",7.989999771118164,{"date":2293,"close":1187},"2024-08-26",{"date":2295,"close":1187},"2024-08-27",{"date":2297,"close":1112},"2024-08-28",{"date":2299,"close":997},"2024-08-29",{"date":2301,"close":2302},"2024-08-30",7.809999942779541,{"date":2304,"close":1036},"2024-09-03",{"date":2306,"close":1109},"2024-09-04",{"date":2308,"close":1109},"2024-09-05",{"date":2310,"close":1009},"2024-09-06",{"date":2312,"close":2313},"2024-09-09",7.170000076293945,{"date":2315,"close":1033},"2024-09-10",{"date":2317,"close":1036},"2024-09-11",{"date":2319,"close":2320},"2024-09-12",7.429999828338623,{"date":2322,"close":2323},"2024-09-13",7.539999961853027,{"date":2325,"close":1587},"2024-09-16",{"date":2327,"close":1334},"2024-09-17",{"date":2329,"close":1198},"2024-09-18",{"date":2331,"close":1608},"2024-09-19",{"date":2333,"close":2334},"2024-09-20",8.34000015258789,{"date":2336,"close":1278},"2024-09-23",{"date":2338,"close":2339},"2024-09-24",8.1899995803833,{"date":2341,"close":1179},"2024-09-25",{"date":2343,"close":2344},"2024-09-26",8,{"date":2346,"close":1190},"2024-09-27",{"date":2348,"close":972},"2024-09-30",{"date":2350,"close":1182},"2024-10-01",{"date":2352,"close":1112},"2024-10-02",{"date":2354,"close":2355},"2024-10-03",7.860000133514404,{"date":2357,"close":1187},"2024-10-04",{"date":2359,"close":2360},"2024-10-07",7.675000190734863,{"date":2362,"close":1120},"2024-10-08",{"date":2364,"close":1020},"2024-10-09",{"date":2366,"close":2367},"2024-10-10",7.625,{"date":2369,"close":2370},"2024-10-11",7.800000190734863,{"date":2372,"close":2373},"2024-10-14",7.739999771118164,{"date":2375,"close":2376},"2024-10-15",7.78000020980835,{"date":2378,"close":1023},"2024-10-16",{"date":2380,"close":2381},"2024-10-17",8.65999984741211,{"date":2383,"close":1294},"2024-10-18",{"date":2385,"close":1294},"2024-10-21",{"date":2387,"close":2388},"2024-10-22",8.029999732971191,{"date":2390,"close":2344},"2024-10-23",{"date":2392,"close":2393},"2024-10-24",8.100000381469727,{"date":2395,"close":2396},"2024-10-25",7.940000057220459,{"date":2398,"close":2344},"2024-10-28",{"date":2400,"close":1309},"2024-10-29",{"date":2402,"close":2403},"2024-10-30",8.329999923706055,{"date":2405,"close":1023},"2024-10-31",{"date":2407,"close":1322},"2024-11-01",{"date":2409,"close":1128},"2024-11-04",{"date":2411,"close":1272},"2024-11-05",{"date":2413,"close":1278},"2024-11-06",{"date":2415,"close":994},"2024-11-07",{"date":2417,"close":1023},"2024-11-08",{"date":2419,"close":1089},"2024-11-11",{"date":2421,"close":1262},"2024-11-12",{"date":2423,"close":1009},"2024-11-13",{"date":2425,"close":1095},"2024-11-14",{"date":2427,"close":2428},"2024-11-15",7.480000019073486,{"date":2430,"close":898},"2024-11-18",{"date":2432,"close":2433},"2024-11-19",8.8100004196167,{"date":2435,"close":2436},"2024-11-20",9.699999809265137,{"date":2438,"close":779},"2024-11-21",{"date":2440,"close":2441},"2024-11-22",9.970000267028809,{"date":2443,"close":2444},"2024-11-25",9.789999961853027,{"date":2446,"close":2447},"2024-11-26",10.199999809265137,{"date":2449,"close":2450},"2024-11-27",9.84000015258789,{"date":2452,"close":2453},"2024-11-29",9.800000190734863,{"date":2455,"close":2456},"2024-12-02",9.949999809265137,{"date":2458,"close":2459},"2024-12-03",10.350000381469727,{"date":2461,"close":2462},"2024-12-04",10.029999732971191,{"date":2464,"close":911},"2024-12-05",{"date":2466,"close":2467},"2024-12-06",9.899999618530273,{"date":2469,"close":782},"2024-12-09",{"date":2471,"close":2472},"2024-12-10",10.079999923706055,{"date":2474,"close":2475},"2024-12-11",10.010000228881836,{"date":2477,"close":2478},"2024-12-12",9.850000381469727,{"date":2480,"close":2481},"2024-12-13",10.300000190734863,{"date":2483,"close":2484},"2024-12-16",10.329999923706055,{"date":2486,"close":2487},"2024-12-17",10.039999961853027,{"date":2489,"close":2490},"2024-12-18",9.710000038146973,{"date":2492,"close":2436},"2024-12-19",{"date":2494,"close":908},"2024-12-20",{"date":2496,"close":2497},"2024-12-23",9.930000305175781,{"date":2499,"close":2497},"2024-12-24",{"date":2501,"close":2462},"2024-12-26",{"date":2503,"close":925},"2024-12-27",{"date":2505,"close":2506},"2024-12-30",10.069999694824219,{"date":2508,"close":2509},"2024-12-31",10.020000457763672,{"date":2511,"close":779},"2025-01-02",{"date":2513,"close":916},"2025-01-03",{"date":2515,"close":2516},"2025-01-06",10.739999771118164,{"date":2518,"close":2516},"2025-01-07",{"date":2520,"close":2521},"2025-01-08",10.25,{"date":2523,"close":2524},"2025-01-10",9.890000343322754,{"date":2526,"close":2527},"2025-01-13",9.539999961853027,{"date":2529,"close":2453},"2025-01-14",{"date":2531,"close":2532},"2025-01-15",9.989999771118164,{"date":2534,"close":2478},"2025-01-16",{"date":2536,"close":928},"2025-01-17",{"date":2538,"close":919},"2025-01-21",{"date":2540,"close":2524},"2025-01-22",{"date":2542,"close":2462},"2025-01-23",{"date":2544,"close":892},"2025-01-24",{"date":2546,"close":2547},"2025-01-27",9.260000228881836,{"date":2549,"close":2550},"2025-01-28",9.75,{"date":2552,"close":2553},"2025-01-29",9.630000114440918,{"date":2555,"close":2444},"2025-01-30",{"date":2557,"close":2558},"2025-01-31",9.579999923706055,{"date":2560,"close":2561},"2025-02-03",9.670000076293945,{"date":2563,"close":2550},"2025-02-04",{"date":2565,"close":2566},"2025-02-05",9.760000228881836,{"date":2568,"close":2569},"2025-02-06",9.529999732971191,{"date":2571,"close":2572},"2025-02-07",9.399999618530273,{"date":2574,"close":2436},"2025-02-10",{"date":2576,"close":2524},"2025-02-11",{"date":2578,"close":2579},"2025-02-12",10,{"date":2581,"close":2582},"2025-02-13",10.130000114440918,{"date":2584,"close":2481},"2025-02-14",{"date":2586,"close":2587},"2025-02-18",10.489999771118164,{"date":2589,"close":2532},"2025-02-19",{"date":2591,"close":2592},"2025-02-20",9.15999984741211,{"date":2594,"close":2595},"2025-02-21",8.9399995803833,{"date":2597,"close":2598},"2025-02-24",8.510000228881836,{"date":2600,"close":2601},"2025-02-25",8.260000228881836,{"date":2603,"close":2604},"2025-02-26",8.380000114440918,{"date":2606,"close":2607},"2025-02-27",8.300000190734863,{"date":2609,"close":1190},"2025-02-28",{"date":2611,"close":1134},"2025-03-03",{"date":2613,"close":1195},"2025-03-04",{"date":2615,"close":2616},"2025-03-05",9.5,{"date":2618,"close":2619},"2025-03-06",9.020000457763672,{"date":2621,"close":2622},"2025-03-07",8.779999732971191,{"date":2624,"close":2625},"2025-03-10",8.220000267028809,{"date":2627,"close":2628},"2025-03-11",8.229999542236328,{"date":2630,"close":2631},"2025-03-12",7.820000171661377,{"date":2633,"close":1262},"2025-03-13",{"date":2635,"close":1033},"2025-03-14",{"date":2637,"close":1028},"2025-03-17",{"date":2639,"close":2640},"2025-03-18",7.159999847412109,{"date":2642,"close":1039},"2025-03-19",{"date":2644,"close":2277},"2025-03-20",{"date":2646,"close":2647},"2025-03-21",7.21999979019165,{"date":2649,"close":1319},"2025-03-24",{"date":2651,"close":2631},"2025-03-25",{"date":2653,"close":1608},"2025-03-26",{"date":2655,"close":2656},"2025-03-27",7.630000114440918,{"date":2658,"close":1109},"2025-03-28",{"date":2660,"close":2661},"2025-03-31",8.350000381469727,{"date":2663,"close":2598},"2025-04-01",{"date":2665,"close":2666},"2025-04-02",8.899999618530273,{"date":2668,"close":2669},"2025-04-03",8.3100004196167,{"date":2671,"close":1112},"2025-04-04",{"date":2673,"close":1123},"2025-04-07",{"date":2675,"close":1319},"2025-04-08",{"date":2677,"close":2678},"2025-04-09",8.5600004196167,{"date":2680,"close":2681},"2025-04-10",8.520000457763672,{"date":2683,"close":2684},"2025-04-11",8.649999618530273,{"date":2686,"close":2433},"2025-04-14",{"date":2688,"close":2689},"2025-04-15",9,{"date":2691,"close":862},"2025-04-16",{"date":2693,"close":2694},"2025-04-17",9.050000190734863,{"date":2696,"close":2697},"2025-04-21",8.920000076293945,{"date":2699,"close":2700},"2025-04-22",8.949999809265137,{"date":2702,"close":2703},"2025-04-23",9.069999694824219,{"date":2705,"close":2706},"2025-04-24",9.289999961853027,{"date":2708,"close":2709},"2025-04-25",9.59000015258789,{"date":2711,"close":2436},"2025-04-28",{"date":2713,"close":2714},"2025-04-29",9.869999885559082,{"date":2716,"close":2497},"2025-04-30",{"date":2718,"close":2506},"2025-05-01",{"date":2720,"close":2721},"2025-05-02",10.34000015258789,{"date":2723,"close":2724},"2025-05-05",10.84000015258789,{"date":2726,"close":2727},"2025-05-06",10.859999656677246,{"date":2729,"close":2730},"2025-05-07",10.930000305175781,{"date":2732,"close":957},"2025-05-08",{"date":2734,"close":2735},"2025-05-09",11.539999961853027,{"date":2737,"close":2738},"2025-05-12",11.8100004196167,{"date":2740,"close":2741},"2025-05-13",12.319999694824219,{"date":2743,"close":2744},"2025-05-14",11.619999885559082,{"date":2746,"close":758},"2025-05-15",{"date":2748,"close":2749},"2025-05-16",11.210000038146973,{"date":2751,"close":2752},"2025-05-19",11.1899995803833,{"date":2754,"close":2755},"2025-05-20",11.489999771118164,{"date":2757,"close":2758},"2025-05-21",11.260000228881836,{"date":2760,"close":2761},"2025-05-22",10.970000267028809,{"date":2763,"close":2764},"2025-05-23",10.619999885559082,{"date":2766,"close":2767},"2025-05-27",11.5600004196167,{"date":2769,"close":761},"2025-05-28",{"date":2771,"close":2772},"2025-05-29",11.720000267028809,{"date":2774,"close":2744},"2025-05-30",{"date":2776,"close":755},"2025-06-02",{"date":2778,"close":767},"2025-06-03",{"date":2780,"close":2781},"2025-06-04",10.979999542236328,{"date":2783,"close":791},"2025-06-05",{"date":2785,"close":2786},"2025-06-06",10.720000267028809,{"date":2788,"close":2789},"2025-06-09",10.550000190734863,{"date":2791,"close":2792},"2025-06-10",10.5,{"date":2794,"close":2795},"2025-06-11",10.520000457763672,{"date":2797,"close":2798},"2025-06-12",10.369999885559082,{"date":2800,"close":2801},"2025-06-13",9.9399995803833,{"date":2803,"close":911},"2025-06-16",{"date":2805,"close":911},"2025-06-17",{"date":2807,"close":2808},"2025-06-18",10.0600004196167,{"date":2810,"close":2436},"2025-06-20",{"date":2812,"close":2813},"2025-06-23",9.600000381469727,{"date":2815,"close":2579},"2025-06-24",{"date":2817,"close":2818},"2025-06-25",9.920000076293945,{"date":2820,"close":2481},"2025-06-26",{"date":2822,"close":773},"2025-06-27",{"date":2824,"close":963},"2025-06-30",{"date":2826,"close":2827},"2025-07-01",10.510000228881836,{"date":2829,"close":2830},"2025-07-02",10.239999771118164,{"date":2832,"close":2833},"2025-07-03",10.270000457763672,{"date":2835,"close":937},"2025-07-07",{"date":2837,"close":2838},"2025-07-08",10.100000381469727,{"date":2840,"close":911},"2025-07-09",{"date":2842,"close":2843},"2025-07-10",10.180000305175781,{"date":2845,"close":2846},"2025-07-11",9.739999771118164,{"date":2848,"close":2497},"2025-07-14",{"date":2850,"close":908},"2025-07-15",{"date":2852,"close":2467},"2025-07-16",{"date":2854,"close":2462},"2025-07-17",{"date":2856,"close":2857},"2025-07-18",10.15999984741211,{"date":2859,"close":949},"2025-07-21",{"date":2861,"close":2862},"2025-07-22",10.8100004196167,{"date":2864,"close":2735},"2025-07-23",{"date":2866,"close":2867},"2025-07-24",11.010000228881836,{"date":2869,"close":2867},"2025-07-25",{"date":2871,"close":2867},"2025-07-28",{"date":2873,"close":2874},"2025-07-29",10.770000457763672,{"date":2876,"close":2877},"2025-07-30",10.600000381469727,{"date":2879,"close":2880},"2025-07-31",10.279999732971191,{"date":2882,"close":2509},"2025-08-01",{"date":2884,"close":911},"2025-08-04",{"date":2886,"close":2887},"2025-08-05",9.770000457763672,{"date":2889,"close":2843},"2025-08-06",{"date":2891,"close":2467},"2025-08-07",{"date":2893,"close":2894},"2025-08-08",9.649999618530273,{"date":2896,"close":2897},"2025-08-11",9.1899995803833,{"date":2899,"close":2846},"2025-08-12",{"date":2901,"close":2467},"2025-08-13",{"date":2903,"close":2904},"2025-08-14",9.329999923706055,{"date":2906,"close":2907},"2025-08-15",9.550000190734863,{"date":2909,"close":2553},"2025-08-18",{"date":2911,"close":2912},"2025-08-19",9.229999542236328,{"date":2914,"close":2915},"2025-08-20",9.210000038146973,{"date":2917,"close":2558},"2025-08-21",{"date":2919,"close":937},"2025-08-22",{"date":2921,"close":2506},"2025-08-25",{"date":2923,"close":2924},"2025-08-26",9.859999656677246,{"date":2926,"close":2924},"2025-08-27",{"date":2928,"close":2450},"2025-08-28",{"date":2930,"close":2462},"2025-08-29",{"date":2932,"close":2924},"2025-09-02",{"date":2934,"close":2935},"2025-09-03",9.6899995803833,{"date":2937,"close":2846},"2025-09-04",{"date":2939,"close":919},"2025-09-05",{"date":2941,"close":2506},"2025-09-08",{"date":2943,"close":2818},"2025-09-09",{"date":2945,"close":844},"2025-09-10",{"date":2947,"close":2579},"2025-09-11",{"date":2949,"close":2550},"2025-09-12",{"date":2951,"close":2894},"2025-09-15",{"date":2953,"close":2616},"2025-09-16",{"date":2955,"close":2706},"2025-09-17",{"date":2957,"close":2958},"2025-09-18",9.359999656677246,{"date":2960,"close":2961},"2025-09-19",9.489999771118164,{"date":2963,"close":2958},"2025-09-22",{"date":2965,"close":2912},"2025-09-23",{"date":2967,"close":2968},"2025-09-24",9.279999732971191,{"date":2970,"close":2971},"2025-09-25",9.149999618530273,{"date":2973,"close":2974},"2025-09-26",9.470000267028809,{"date":2976,"close":2977},"2025-09-29",9.680000305175781,{"date":2979,"close":2980},"2025-09-30",9.25,{"date":2982,"close":975},"2025-10-01",{"date":2984,"close":2985},"2025-10-02",8.619999885559082,{"date":2987,"close":2988},"2025-10-03",8.59000015258789,{"date":2990,"close":1137},"2025-10-06",{"date":2992,"close":2993},"2025-10-07",8.470000267028809,{"date":2995,"close":2996},"2025-10-08",8.609999656677246,{"date":2998,"close":1286},"2025-10-09",{"date":3000,"close":3001},"2025-10-10",8.079999923706055,{"date":3003,"close":2403},"2025-10-13",{"date":3005,"close":3006},"2025-10-14",8.970000267028809,{"date":3008,"close":859},"2025-10-15",{"date":3010,"close":2996},"2025-10-16",{"date":3012,"close":3013},"2025-10-17",8.84000015258789,{"date":3015,"close":3016},"2025-10-20",8.670000076293945,{"date":3018,"close":2996},"2025-10-21",{"date":3020,"close":2996},"2025-10-22",{"date":3022,"close":2598},"2025-10-23",{"date":3024,"close":3025},"2025-10-24",8.579999923706055,{"date":3027,"close":3028},"2025-10-27",8.5,{"date":3030,"close":1286},"2025-10-28",{"date":3032,"close":1278},"2025-10-29",{"date":3034,"close":2393},"2025-10-30",{"date":3036,"close":2625},"2025-10-31",{"date":3038,"close":986},"2025-11-03",{"date":3040,"close":1190},"2025-11-04",{"date":3042,"close":2344},"2025-11-05",{"date":3044,"close":1327},"2025-11-06",{"date":3046,"close":1095},"2025-11-07",{"date":3048,"close":1301},"2025-11-10",{"date":3050,"close":1265},"2025-11-11",{"date":3052,"close":972},"2025-11-12",{"date":3054,"close":3055},"2025-11-13",6.324999809265137,{"date":3057,"close":2141},"2025-11-14",{"date":3059,"close":1207},"2025-11-17",{"date":3061,"close":1160},"2025-11-18",{"date":3063,"close":3064},"2025-11-19",6.360000133514404,{"date":3066,"close":1207},"2025-11-20",{"date":3068,"close":1342},"2025-11-21",{"date":3070,"close":3071},"2025-11-24",6.460000038146973,{"date":3073,"close":1143},"2025-11-25",{"date":3075,"close":3071},"2025-11-26",{"date":3077,"close":3078},"2025-11-28",6.46999979019165,{"date":3080,"close":1143},"2025-12-01",{"date":3082,"close":2138},"2025-12-02",{"date":3084,"close":1149},"2025-12-03",{"date":3086,"close":3078},"2025-12-04",{"date":3088,"close":3078},"2025-12-05",{"date":3090,"close":3091},"2025-12-08",6.539999961853027,{"date":3093,"close":3094},"2025-12-09",6.670000076293945,{"date":3096,"close":2247},"2025-12-10",{"date":3098,"close":3099},"2025-12-11",6.639999866485596,{"date":3101,"close":3102},"2025-12-12",6.679999828338623,{"date":3104,"close":1048},"2025-12-15",{"date":3106,"close":1212},"2025-12-16",{"date":3108,"close":1045},"2025-12-17",{"date":3110,"close":3111},"2025-12-18",6.619999885559082,{"date":3113,"close":1149},"2025-12-19",{"date":3115,"close":3116},"2025-12-22",6.480000019073486,{"date":3118,"close":1215},"2025-12-23",{"date":3120,"close":3121},"2025-12-24",6.659999847412109,{"date":3123,"close":3124},"2025-12-26",6.699999809265137,{"date":3126,"close":1342},"2025-12-29",{"date":3128,"close":1083},"2025-12-30",{"date":3130,"close":3091},"2025-12-31",{"date":3132,"close":2237},"2026-01-02",{"date":3134,"close":3135},"2026-01-05",6.139999866485596,{"date":3137,"close":1499},"2026-01-06",{"date":3139,"close":2188},"2026-01-07",{"date":3141,"close":3142},"2026-01-08",5.869999885559082,{"date":3144,"close":3145},"2026-01-09",5.940000057220459,{"date":3147,"close":1417},"2026-01-12",{"date":3149,"close":2210},"2026-01-13",{"date":3151,"close":2207},"2026-01-14",{"date":3153,"close":3135},"2026-01-15",{"date":3155,"close":1422},"2026-01-16",{"date":3157,"close":2218},"2026-01-20",{"date":3159,"close":1356},"2026-01-21",{"date":3161,"close":1215},"2026-01-22",{"date":3163,"close":2242},"2026-01-23",{"date":3165,"close":3166},"2026-01-26",6.5,{"date":3168,"close":1215},"2026-01-27",{"date":3170,"close":2164},"2026-01-28",{"date":3172,"close":3173},"2026-01-29",6.03000020980835,{"date":3175,"close":2135},"2026-01-30",{"date":3177,"close":3178},"2026-02-02",6.210000038146973,{"date":3180,"close":1446},"2026-02-03",{"date":3182,"close":2124},"2026-02-04",{"date":3184,"close":1353},"2026-02-05",{"date":3186,"close":2188},"2026-02-06",{"date":3188,"close":3189},"2026-02-09",6.070000171661377,{"date":3191,"close":3192},"2026-02-10",6.110000133514404,{"date":3194,"close":2232},"2026-02-11",{"date":3196,"close":1347},"2026-02-12",{"date":3198,"close":2218},"2026-02-13",{"date":3200,"close":2124},"2026-02-17",{"date":3202,"close":1496},"2026-02-18",{"date":3204,"close":3205},"2026-02-19",6.010000228881836,{"date":3207,"close":3135},"2026-02-20",{"date":3209,"close":1485},"2026-02-23",{"date":3211,"close":2213},"2026-02-24",{"date":3213,"close":2182},"2026-02-25",{"date":3215,"close":2237},"2026-02-26",{"date":3217,"close":2242},"2026-02-27",{"date":3219,"close":3078},"2026-03-02",{"date":3221,"close":1229},"2026-03-03",{"date":3223,"close":3102},"2026-03-04",{"date":3225,"close":2428},"2026-03-05",{"date":3227,"close":1584},"2026-03-06",{"date":3229,"close":3230},"2026-03-09",7.380000114440918,{"date":3232,"close":3233},"2026-03-10",7.409999847412109,{"date":3235,"close":1064},"2026-03-11",{"date":3237,"close":3238},"2026-03-12",7.525000095367432,{"date":3240,"close":2320},"2026-03-13",{"date":3242,"close":3243},"2026-03-16",7.059999942779541,{"date":3245,"close":3246},"2026-03-17",6.909999847412109,{"date":3248,"close":1235},"2026-03-18",{"date":3250,"close":1152},"2026-03-19",{"date":3252,"close":2144},"2026-03-20",{"date":3254,"close":2144},"2026-03-23",{"date":3256,"close":3094},"2026-03-24",{"date":3258,"close":1240},"2026-03-25",{"date":3260,"close":2247},"2026-03-26",{"date":3262,"close":3166},"2026-03-27",{"date":3264,"close":1342},"2026-03-30",{"date":3266,"close":1143},"2026-03-31",{"date":84,"close":1215},{"date":3269,"close":1083},"2026-04-02",{"date":3271,"close":1163},"2026-04-06",{"date":3273,"close":3111},"2026-04-07",{"date":3275,"close":1504},"2026-04-08",{"date":3277,"close":2269},"2026-04-09",{"date":3279,"close":1077},"2026-04-10",{"date":3281,"close":1169},"2026-04-13",{"date":3283,"close":1071},"2026-04-14",{"date":3285,"close":3286},"2026-04-15",7.25,{"date":3288,"close":1134},"2026-04-16",{"date":3290,"close":1064},"2026-04-17",{"date":3292,"close":2373},"2026-04-20",{"date":3294,"close":1195},"2026-04-21",{"date":3296,"close":1195},"2026-04-22",{"date":3298,"close":1551},"2026-04-23",{"date":3300,"close":1198},"2026-04-24",{"date":3302,"close":1251},"2026-04-27",{"date":3304,"close":1006},"2026-04-28",{"date":3306,"close":3230},"2026-04-29",{"date":3308,"close":1006},"2026-04-30",{"date":3310,"close":1575},"2026-05-01",{"date":3312,"close":1014},"2026-05-04",{"date":3314,"close":1262},"2026-05-05",{"date":3316,"close":2656},"2026-05-06",{"date":3318,"close":1112},"2026-05-07",{"date":3320,"close":1089},"2026-05-08",{"date":3322,"close":3323},"2026-05-11",7.46999979019165,{"date":3325,"close":2320},"2026-05-12",{"date":3327,"close":1123},"2026-05-13",{"date":3329,"close":3001},"2026-05-14",{"date":3331,"close":1089},"2026-05-15",{"date":3333,"close":2344},"2026-05-18",{"date":3335,"close":2334},"2026-05-19",{"date":3337,"close":3338},"2026-05-20",8.180000305175781,{"date":3340,"close":3338},"2026-05-21",{"date":3342,"close":3343},"2026-05-22",8.279999732971191,{"date":3345,"close":2393},"2026-05-26",{"date":3347,"close":1278},"2026-05-27",{"date":3349,"close":3350},"2026-05-28",8.460000038146973,{"date":3352,"close":1286},"2026-05-29",{"date":69,"close":856},{"date":44,"close":3355},8.550000190734863,{"date":60,"close":2628},{"date":3358,"close":2678},"2026-06-04",{"date":95,"close":3360},8.529999732971191,{"count":48,"fetchedAt":3362,"source":90},"2026-06-06T01:02:16.330Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3364},"\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>",1780707736269]