[{"data":1,"prerenderedAt":3765},["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,"$f4pcgx1EW9AHDZSXGPDLHX78WS083rGJL1yIuml0xTl4":23,"ticker-mcap-PRGO":199,"ticker-profile-PRGO":207,"ticker-earnings-PRGO":220,"ticker-congress-PRGO":224},{"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":195},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1585364","PERRIGO Co plc","Healthcare","PRGO",[31,47,55,64,69,78,83,92,97,108,113,119,122,128,132,140,145,150,153,162,167,173,177,181,185,191],{"cik":26,"filedAt":32,"filingId":33,"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":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-08T19:58:45.000Z","0001585364-26-000083-0",null,"Lennox Abigail","EVP and  CSO","D",10.83,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2053331\u002F000158536426000083\u002F0001585364-26-000083-index.htm",3823,6603,41403.090000000004,"M","2026-06-05","Option exercise (held)","mechanical-buy",{"cik":26,"filedAt":32,"filingId":48,"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":38,"rawFilingUrl":39,"shares":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":44,"intentLabel":53,"signalQuality":54},"0001585364-26-000083-1",1996,4607,21616.68,"F","Tax withholding","non-discretionary",{"cik":26,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-08T19:54:36.000Z","0001585364-26-000081-0","Bezerra Eduardo Guarita","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1769771\u002F000158536426000081\u002F0001585364-26-000081-index.htm",9175,86935,99365.25,{"cik":26,"filedAt":56,"filingId":65,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":60,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":52,"transactionDate":44,"intentLabel":53,"signalQuality":54},"0001585364-26-000081-1",2235,84700,24205.05,{"cik":26,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-08T19:49:50.000Z","0001585364-26-000079-0","Ball David","EVP & CBDO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2034010\u002F000158536426000079\u002F0001585364-26-000079-index.htm",2867,7784,31049.61,{"cik":26,"filedAt":70,"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":72,"ownerTitle":73,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":52,"transactionDate":44,"intentLabel":53,"signalQuality":54},"0001585364-26-000079-1",1037,6747,11230.710000000001,{"cik":26,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-06-08T19:40:56.000Z","0001585364-26-000077-0","Atkinson Charles","EVP, General Counsel & Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2039166\u002F000158536426000077\u002F0001585364-26-000077-index.htm",6690,7690,72452.7,{"cik":26,"filedAt":84,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":52,"transactionDate":44,"intentLabel":53,"signalQuality":54},"0001585364-26-000077-1",1835,5855,19873.05,{"cik":26,"filedAt":98,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":100,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-05-15T17:41:51.000Z","0001585364-26-000056-0","Brown Julia M","",10.84,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855226\u002F000158536426000056\u002F0001585364-26-000056-index.htm",7305,15339,79186.2,"2026-05-14",{"cik":26,"filedAt":98,"filingId":109,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":100,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":52,"transactionDate":107,"intentLabel":53,"signalQuality":54},"0001585364-26-000056-1",3507,11832,38015.88,{"cik":26,"filedAt":114,"filingId":115,"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":116,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":117,"shares":104,"sharesOwnedAfter":118,"totalValue":106,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-05-15T17:35:58.000Z","0001585364-26-000054-0","Manzone Albert","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1816333\u002F000158536426000054\u002F0001585364-26-000054-index.htm",19860,{"cik":26,"filedAt":114,"filingId":120,"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":116,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":117,"shares":110,"sharesOwnedAfter":121,"totalValue":112,"transactionCode":52,"transactionDate":107,"intentLabel":53,"signalQuality":54},"0001585364-26-000054-1",16353,{"cik":26,"filedAt":123,"filingId":124,"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":125,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":126,"shares":104,"sharesOwnedAfter":127,"totalValue":106,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-05-15T17:26:49.000Z","0001585364-26-000052-0","Alford Bradley A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585364\u002F000158536426000052\u002F0001585364-26-000052-index.htm",48465.148,{"cik":26,"filedAt":123,"filingId":129,"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":125,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":126,"shares":110,"sharesOwnedAfter":130,"totalValue":112,"transactionCode":52,"transactionDate":131,"intentLabel":53,"signalQuality":54},"0001585364-26-000052-1",44958.148,"2026-05-15",{"cik":26,"filedAt":133,"filingId":134,"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":135,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-05-15T15:57:07.000Z","0001445728-26-000002-0","ASHFORD ORLANDO D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585364\u002F000144572826000002\u002F0001445728-26-000002-index.htm",10669,32839,115651.95999999999,{"cik":26,"filedAt":133,"filingId":141,"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":135,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":52,"transactionDate":107,"intentLabel":53,"signalQuality":54},"0001445728-26-000002-1",5122,27717,55522.479999999996,{"cik":26,"filedAt":146,"filingId":147,"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":148,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":149,"shares":104,"sharesOwnedAfter":104,"totalValue":106,"transactionCode":43,"transactionDate":107,"intentLabel":45,"signalQuality":46},"2026-05-15T15:46:29.000Z","0001585364-26-000050-0","Egan Kevin Francis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2071534\u002F000158536426000050\u002F0001585364-26-000050-index.htm",{"cik":26,"filedAt":146,"filingId":151,"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":148,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":149,"shares":110,"sharesOwnedAfter":152,"totalValue":112,"transactionCode":52,"transactionDate":107,"intentLabel":53,"signalQuality":54},"0001585364-26-000050-1",3798,{"cik":26,"filedAt":154,"filingId":155,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":156,"ownerTitle":101,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"2026-05-15T14:35:54.000Z","0002060300-26-000004-0","Samuelson Jonas",10.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060300\u002F000206030026000004\u002F0002060300-26-000004-index.htm",3066,32867.520000000004,"2026-03-06",{"cik":26,"filedAt":154,"filingId":163,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":156,"ownerTitle":101,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":52,"transactionDate":161,"intentLabel":53,"signalQuality":54},"0002060300-26-000004-1",1472,1594,15779.84,{"cik":26,"filedAt":168,"filingId":169,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":34,"totalValue":172,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"2026-03-10T00:00:00.000Z","0001585364-26-000014-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1585364\u002F000158536426000014\u002F0001585364-26-000014-index.htm",4870,52206.4,{"cik":26,"filedAt":168,"filingId":174,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":175,"sharesOwnedAfter":34,"totalValue":176,"transactionCode":52,"transactionDate":161,"intentLabel":53,"signalQuality":54},"0001585364-26-000014-1",1186,12713.92,{"cik":26,"filedAt":168,"filingId":178,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":179,"sharesOwnedAfter":34,"totalValue":180,"transactionCode":43,"transactionDate":161,"intentLabel":45,"signalQuality":46},"0001585364-26-000014-2",4980,53385.600000000006,{"cik":26,"filedAt":168,"filingId":182,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":183,"sharesOwnedAfter":34,"totalValue":184,"transactionCode":52,"transactionDate":161,"intentLabel":53,"signalQuality":54},"0001585364-26-000014-3",1213,13003.36,{"cik":26,"filedAt":168,"filingId":186,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":187,"sharesOwnedAfter":34,"totalValue":188,"transactionCode":189,"transactionDate":161,"intentLabel":190,"signalQuality":54},"0001585364-26-000014-4",22208,238069.76,"A","Stock award",{"cik":26,"filedAt":168,"filingId":192,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":193,"sharesOwnedAfter":34,"totalValue":194,"transactionCode":52,"transactionDate":161,"intentLabel":53,"signalQuality":54},"0001585364-26-000014-5",5666,60739.520000000004,{"count":196,"fetchedAt":197,"source":198},26,"2026-06-09T00:02:28.753Z","sqlite",{"data":200,"meta":205},{"value":201,"quality":202,"closeDate":203,"ageDays":204},1597535952.758789,"fresh","2026-06-08",1,{"count":204,"fetchedAt":206,"source":198},"2026-06-09T00:02:28.754Z",{"data":208,"meta":219},{"ticker":29,"ceo":209,"industry":210,"fullTimeEmployees":211,"ipoDate":212,"country":213,"state":34,"city":214,"website":215,"exchangeShort":34,"marketCap":34,"beta":216,"range52w":217,"fetchedAt":218},"Patrick Lockwood-Taylor","Drug Manufacturers - Specialty & Generic",8379,"1991-12-17","IE","Dublin","https:\u002F\u002Fwww.perrigo.com",0.535,"9.23-28.44","2026-05-31T23:04:53.886Z",{"count":204,"fetchedAt":206,"source":198},{"data":221,"meta":223},{"ticker":29,"points":222},[],{"count":204,"fetchedAt":206,"source":198},{"data":225,"meta":3763},{"congressTrades":226,"insiderTrades":227,"priceHistory":254,"ticker":29},[],[228,229,230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248,249,250,251,252,253],{"cik":26,"filedAt":32,"filingId":33,"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":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":32,"filingId":48,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"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":49,"sharesOwnedAfter":50,"totalValue":51,"transactionCode":52,"transactionDate":44},{"cik":26,"filedAt":56,"filingId":57,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":60,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":56,"filingId":65,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":60,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":52,"transactionDate":44},{"cik":26,"filedAt":70,"filingId":71,"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":72,"ownerTitle":73,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":74,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":70,"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":72,"ownerTitle":73,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":74,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":52,"transactionDate":44},{"cik":26,"filedAt":84,"filingId":85,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":84,"filingId":93,"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":86,"ownerTitle":87,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":88,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":52,"transactionDate":44},{"cik":26,"filedAt":98,"filingId":99,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":100,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":103,"shares":104,"sharesOwnedAfter":105,"totalValue":106,"transactionCode":43,"transactionDate":107},{"cik":26,"filedAt":98,"filingId":109,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":100,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":103,"shares":110,"sharesOwnedAfter":111,"totalValue":112,"transactionCode":52,"transactionDate":107},{"cik":26,"filedAt":114,"filingId":115,"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":116,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":117,"shares":104,"sharesOwnedAfter":118,"totalValue":106,"transactionCode":43,"transactionDate":107},{"cik":26,"filedAt":114,"filingId":120,"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":116,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":117,"shares":110,"sharesOwnedAfter":121,"totalValue":112,"transactionCode":52,"transactionDate":107},{"cik":26,"filedAt":123,"filingId":124,"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":125,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":126,"shares":104,"sharesOwnedAfter":127,"totalValue":106,"transactionCode":43,"transactionDate":107},{"cik":26,"filedAt":123,"filingId":129,"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":125,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":126,"shares":110,"sharesOwnedAfter":130,"totalValue":112,"transactionCode":52,"transactionDate":131},{"cik":26,"filedAt":133,"filingId":134,"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":135,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":43,"transactionDate":107},{"cik":26,"filedAt":133,"filingId":141,"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":135,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":136,"shares":142,"sharesOwnedAfter":143,"totalValue":144,"transactionCode":52,"transactionDate":107},{"cik":26,"filedAt":146,"filingId":147,"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":148,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":149,"shares":104,"sharesOwnedAfter":104,"totalValue":106,"transactionCode":43,"transactionDate":107},{"cik":26,"filedAt":146,"filingId":151,"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":148,"ownerTitle":101,"ownershipType":37,"pricePerShare":102,"rawFilingUrl":149,"shares":110,"sharesOwnedAfter":152,"totalValue":112,"transactionCode":52,"transactionDate":107},{"cik":26,"filedAt":154,"filingId":155,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":156,"ownerTitle":101,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":159,"totalValue":160,"transactionCode":43,"transactionDate":161},{"cik":26,"filedAt":154,"filingId":163,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":22,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":156,"ownerTitle":101,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":158,"shares":164,"sharesOwnedAfter":165,"totalValue":166,"transactionCode":52,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":169,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":171,"sharesOwnedAfter":34,"totalValue":172,"transactionCode":43,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":174,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":175,"sharesOwnedAfter":34,"totalValue":176,"transactionCode":52,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":178,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":179,"sharesOwnedAfter":34,"totalValue":180,"transactionCode":43,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":182,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":183,"sharesOwnedAfter":34,"totalValue":184,"transactionCode":52,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":186,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":187,"sharesOwnedAfter":34,"totalValue":188,"transactionCode":189,"transactionDate":161},{"cik":26,"filedAt":168,"filingId":192,"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":58,"ownerTitle":59,"ownershipType":37,"pricePerShare":157,"rawFilingUrl":170,"shares":193,"sharesOwnedAfter":34,"totalValue":194,"transactionCode":52,"transactionDate":161},[255,258,261,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,554,557,560,563,566,569,572,575,578,580,582,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,663,665,668,671,674,677,680,682,685,688,691,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,758,761,764,766,769,772,775,778,781,784,787,789,792,795,798,801,804,807,809,811,813,816,819,822,825,828,831,833,836,839,842,845,848,850,853,856,859,862,865,868,871,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,952,954,957,959,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1002,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1051,1054,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1106,1109,1112,1114,1117,1120,1123,1125,1128,1130,1133,1135,1137,1140,1143,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1186,1189,1191,1194,1197,1200,1203,1206,1209,1211,1213,1215,1218,1220,1223,1226,1229,1231,1233,1236,1239,1241,1244,1246,1249,1252,1255,1258,1260,1263,1266,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1380,1383,1386,1389,1392,1394,1396,1399,1402,1405,1408,1411,1413,1416,1419,1421,1424,1426,1429,1432,1435,1438,1440,1442,1445,1447,1450,1453,1456,1459,1462,1464,1467,1470,1473,1475,1477,1480,1482,1485,1488,1490,1492,1495,1498,1501,1504,1507,1510,1512,1515,1518,1521,1524,1527,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1561,1564,1566,1569,1571,1574,1577,1579,1582,1584,1587,1589,1591,1594,1597,1600,1603,1606,1608,1611,1614,1617,1620,1622,1625,1628,1631,1633,1636,1639,1642,1644,1646,1649,1652,1654,1657,1660,1662,1665,1668,1671,1674,1677,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1714,1716,1719,1722,1725,1728,1731,1734,1737,1739,1742,1745,1747,1750,1753,1755,1758,1761,1763,1765,1768,1771,1773,1776,1778,1780,1783,1785,1788,1791,1794,1797,1800,1803,1806,1808,1810,1812,1815,1818,1821,1824,1827,1829,1831,1833,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1865,1868,1870,1872,1874,1877,1880,1883,1886,1889,1892,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1981,1984,1987,1990,1993,1995,1998,2001,2004,2007,2009,2012,2014,2017,2019,2022,2024,2027,2029,2032,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2067,2070,2073,2076,2079,2082,2084,2086,2088,2091,2093,2095,2097,2099,2102,2105,2108,2110,2112,2115,2118,2120,2122,2125,2127,2130,2132,2135,2138,2141,2143,2146,2149,2152,2155,2158,2160,2162,2165,2167,2169,2172,2175,2178,2181,2184,2187,2190,2192,2195,2197,2200,2202,2205,2207,2210,2213,2216,2219,2222,2225,2228,2231,2234,2236,2239,2241,2244,2247,2250,2252,2255,2257,2260,2262,2265,2268,2271,2274,2276,2279,2282,2285,2288,2290,2293,2296,2299,2301,2304,2306,2309,2312,2314,2317,2319,2322,2325,2327,2329,2332,2335,2337,2340,2343,2346,2349,2352,2355,2357,2360,2363,2366,2369,2371,2374,2376,2379,2382,2384,2387,2390,2393,2396,2399,2402,2405,2408,2411,2414,2417,2420,2423,2426,2428,2430,2433,2436,2439,2442,2445,2448,2451,2454,2457,2460,2463,2466,2469,2472,2475,2478,2481,2484,2487,2489,2492,2495,2498,2501,2504,2507,2510,2513,2516,2519,2521,2524,2527,2530,2533,2536,2539,2542,2544,2547,2550,2553,2556,2559,2561,2564,2567,2569,2572,2575,2578,2581,2583,2586,2589,2591,2594,2597,2600,2603,2606,2609,2612,2615,2617,2620,2623,2626,2629,2632,2635,2638,2641,2643,2646,2649,2652,2654,2656,2659,2662,2665,2668,2671,2674,2677,2680,2683,2685,2687,2690,2693,2695,2698,2700,2702,2705,2708,2711,2714,2717,2720,2723,2725,2727,2730,2733,2735,2738,2741,2743,2745,2748,2751,2754,2757,2760,2763,2766,2769,2771,2774,2777,2780,2783,2786,2789,2792,2795,2798,2801,2804,2807,2809,2812,2815,2818,2821,2823,2826,2828,2830,2833,2836,2839,2842,2845,2847,2850,2853,2856,2858,2861,2864,2866,2869,2872,2875,2877,2879,2882,2885,2888,2890,2893,2895,2897,2900,2902,2904,2907,2909,2911,2913,2916,2918,2921,2923,2926,2928,2931,2933,2935,2938,2941,2944,2947,2950,2953,2956,2959,2962,2964,2966,2969,2972,2975,2977,2980,2983,2985,2988,2990,2992,2995,2997,2999,3002,3005,3008,3010,3013,3016,3018,3021,3024,3026,3029,3031,3034,3036,3039,3042,3045,3047,3050,3053,3056,3059,3062,3065,3068,3070,3073,3076,3079,3082,3085,3087,3090,3092,3094,3097,3099,3101,3104,3106,3109,3112,3114,3117,3119,3121,3123,3126,3128,3131,3133,3135,3137,3140,3142,3145,3148,3151,3153,3155,3158,3161,3164,3167,3170,3173,3176,3179,3181,3184,3186,3189,3191,3194,3197,3200,3203,3206,3209,3212,3215,3218,3221,3224,3227,3229,3232,3235,3238,3241,3244,3247,3250,3253,3256,3259,3262,3265,3267,3270,3273,3275,3278,3281,3284,3287,3290,3293,3296,3298,3301,3304,3307,3310,3312,3315,3318,3321,3324,3327,3330,3333,3336,3339,3342,3345,3348,3351,3354,3357,3360,3363,3366,3369,3372,3375,3378,3381,3384,3387,3390,3393,3396,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3465,3468,3471,3474,3477,3480,3483,3486,3489,3492,3495,3497,3500,3503,3506,3509,3512,3515,3518,3521,3524,3527,3530,3532,3535,3538,3541,3544,3546,3549,3552,3555,3558,3561,3564,3567,3570,3573,3576,3579,3582,3584,3587,3590,3593,3596,3599,3602,3605,3608,3611,3614,3617,3620,3623,3626,3629,3631,3634,3637,3640,3643,3646,3649,3652,3655,3658,3661,3664,3667,3670,3673,3676,3679,3681,3683,3686,3689,3692,3695,3698,3700,3703,3705,3708,3711,3714,3717,3720,3722,3724,3727,3729,3732,3735,3738,3741,3743,3746,3749,3752,3755,3757,3760,3761],{"date":256,"close":257},"2021-06-10",48.869998931884766,{"date":259,"close":260},"2021-06-11",47.72999954223633,{"date":262,"close":260},"2021-06-14",{"date":264,"close":265},"2021-06-15",47.52000045776367,{"date":267,"close":268},"2021-06-16",47.86000061035156,{"date":270,"close":271},"2021-06-17",47.70000076293945,{"date":273,"close":274},"2021-06-18",46.279998779296875,{"date":276,"close":277},"2021-06-21",47.189998626708984,{"date":279,"close":280},"2021-06-22",46.56999969482422,{"date":282,"close":283},"2021-06-23",46.029998779296875,{"date":285,"close":286},"2021-06-24",46.2400016784668,{"date":288,"close":289},"2021-06-25",46.880001068115234,{"date":291,"close":292},"2021-06-28",46.33000183105469,{"date":294,"close":295},"2021-06-29",46.15999984741211,{"date":297,"close":298},"2021-06-30",45.849998474121094,{"date":300,"close":301},"2021-07-01",46.709999084472656,{"date":303,"close":304},"2021-07-02",46.90999984741211,{"date":306,"close":307},"2021-07-06",46.900001525878906,{"date":309,"close":310},"2021-07-07",47,{"date":312,"close":313},"2021-07-08",46.619998931884766,{"date":315,"close":316},"2021-07-09",46.7400016784668,{"date":318,"close":319},"2021-07-12",46.529998779296875,{"date":321,"close":322},"2021-07-13",46.0099983215332,{"date":324,"close":325},"2021-07-14",47.439998626708984,{"date":327,"close":328},"2021-07-15",46.310001373291016,{"date":330,"close":331},"2021-07-16",45.720001220703125,{"date":333,"close":334},"2021-07-19",45.47999954223633,{"date":336,"close":298},"2021-07-20",{"date":338,"close":339},"2021-07-21",46.04999923706055,{"date":341,"close":342},"2021-07-22",45.81999969482422,{"date":344,"close":345},"2021-07-23",46.34000015258789,{"date":347,"close":348},"2021-07-26",46.22999954223633,{"date":350,"close":351},"2021-07-27",47.099998474121094,{"date":353,"close":354},"2021-07-28",47.34000015258789,{"date":356,"close":357},"2021-07-29",47.88999938964844,{"date":359,"close":360},"2021-07-30",48.029998779296875,{"date":362,"close":363},"2021-08-02",48.33000183105469,{"date":365,"close":366},"2021-08-03",48.709999084472656,{"date":368,"close":369},"2021-08-04",47.77000045776367,{"date":371,"close":372},"2021-08-05",48.20000076293945,{"date":374,"close":375},"2021-08-06",48.970001220703125,{"date":377,"close":378},"2021-08-09",48.56999969482422,{"date":380,"close":381},"2021-08-10",49.16999816894531,{"date":383,"close":384},"2021-08-11",42.9900016784668,{"date":386,"close":387},"2021-08-12",41.279998779296875,{"date":389,"close":390},"2021-08-13",40.95000076293945,{"date":392,"close":393},"2021-08-16",41.0099983215332,{"date":395,"close":396},"2021-08-17",41.68000030517578,{"date":398,"close":399},"2021-08-18",40.599998474121094,{"date":401,"close":402},"2021-08-19",39.75,{"date":404,"close":405},"2021-08-20",40.959999084472656,{"date":407,"close":408},"2021-08-23",41.31999969482422,{"date":410,"close":411},"2021-08-24",40.900001525878906,{"date":413,"close":414},"2021-08-25",40.849998474121094,{"date":416,"close":417},"2021-08-26",39.95000076293945,{"date":419,"close":420},"2021-08-27",39.9900016784668,{"date":422,"close":423},"2021-08-30",40.459999084472656,{"date":425,"close":390},"2021-08-31",{"date":427,"close":428},"2021-09-01",40.779998779296875,{"date":430,"close":431},"2021-09-02",41.40999984741211,{"date":433,"close":434},"2021-09-03",41.849998474121094,{"date":436,"close":437},"2021-09-07",41.599998474121094,{"date":439,"close":440},"2021-09-08",45.34000015258789,{"date":442,"close":443},"2021-09-09",44.220001220703125,{"date":445,"close":446},"2021-09-10",43.689998626708984,{"date":448,"close":449},"2021-09-13",44.959999084472656,{"date":451,"close":452},"2021-09-14",46.040000915527344,{"date":454,"close":455},"2021-09-15",45.09000015258789,{"date":457,"close":458},"2021-09-16",44.279998779296875,{"date":460,"close":461},"2021-09-17",43.939998626708984,{"date":463,"close":464},"2021-09-20",43.36000061035156,{"date":466,"close":467},"2021-09-21",42.7599983215332,{"date":469,"close":470},"2021-09-22",42.779998779296875,{"date":472,"close":473},"2021-09-23",42.77000045776367,{"date":475,"close":476},"2021-09-24",43,{"date":478,"close":479},"2021-09-27",43.349998474121094,{"date":481,"close":482},"2021-09-28",43.380001068115234,{"date":484,"close":485},"2021-09-29",43.5,{"date":487,"close":488},"2021-09-30",47.33000183105469,{"date":490,"close":491},"2021-10-01",48.560001373291016,{"date":493,"close":494},"2021-10-04",48.119998931884766,{"date":496,"close":497},"2021-10-05",48.43000030517578,{"date":499,"close":500},"2021-10-06",48.52000045776367,{"date":502,"close":503},"2021-10-07",46.25,{"date":505,"close":506},"2021-10-08",45.93000030517578,{"date":508,"close":509},"2021-10-11",45.40999984741211,{"date":511,"close":512},"2021-10-12",44.91999816894531,{"date":514,"close":515},"2021-10-13",44.86000061035156,{"date":517,"close":518},"2021-10-14",45.470001220703125,{"date":520,"close":521},"2021-10-15",44.720001220703125,{"date":523,"close":524},"2021-10-18",44.77000045776367,{"date":526,"close":527},"2021-10-19",45.650001525878906,{"date":529,"close":530},"2021-10-20",45.7599983215332,{"date":532,"close":533},"2021-10-21",45.790000915527344,{"date":535,"close":536},"2021-10-22",45.619998931884766,{"date":538,"close":539},"2021-10-25",44.93000030517578,{"date":541,"close":542},"2021-10-26",44.400001525878906,{"date":544,"close":545},"2021-10-27",44.619998931884766,{"date":547,"close":548},"2021-10-28",44.650001525878906,{"date":550,"close":551},"2021-10-29",45.150001525878906,{"date":553,"close":292},"2021-11-01",{"date":555,"close":556},"2021-11-02",46.31999969482422,{"date":558,"close":559},"2021-11-03",46.65999984741211,{"date":561,"close":562},"2021-11-04",46.09000015258789,{"date":564,"close":565},"2021-11-05",46.369998931884766,{"date":567,"close":568},"2021-11-08",47.90999984741211,{"date":570,"close":571},"2021-11-09",47.43000030517578,{"date":573,"close":574},"2021-11-10",42.209999084472656,{"date":576,"close":577},"2021-11-11",43.29999923706055,{"date":579,"close":577},"2021-11-12",{"date":581,"close":467},"2021-11-15",{"date":583,"close":384},"2021-11-16",{"date":585,"close":586},"2021-11-17",42.7400016784668,{"date":588,"close":589},"2021-11-18",41.619998931884766,{"date":591,"close":592},"2021-11-19",41.13999938964844,{"date":594,"close":595},"2021-11-22",39.25,{"date":597,"close":598},"2021-11-23",39.20000076293945,{"date":600,"close":601},"2021-11-24",38.83000183105469,{"date":603,"close":604},"2021-11-26",37.779998779296875,{"date":606,"close":607},"2021-11-29",37.47999954223633,{"date":609,"close":610},"2021-11-30",36.709999084472656,{"date":612,"close":613},"2021-12-01",35.849998474121094,{"date":615,"close":616},"2021-12-02",35.83000183105469,{"date":618,"close":619},"2021-12-03",35.790000915527344,{"date":621,"close":622},"2021-12-06",37.040000915527344,{"date":624,"close":625},"2021-12-07",37.40999984741211,{"date":627,"close":628},"2021-12-08",37.52000045776367,{"date":630,"close":631},"2021-12-09",36.650001525878906,{"date":633,"close":634},"2021-12-10",36.529998779296875,{"date":636,"close":637},"2021-12-13",36.130001068115234,{"date":639,"close":640},"2021-12-14",36.22999954223633,{"date":642,"close":643},"2021-12-15",36.36000061035156,{"date":645,"close":646},"2021-12-16",36.970001220703125,{"date":648,"close":649},"2021-12-17",37.720001220703125,{"date":651,"close":652},"2021-12-20",38.43000030517578,{"date":654,"close":598},"2021-12-21",{"date":656,"close":657},"2021-12-22",39.310001373291016,{"date":659,"close":660},"2021-12-23",39.540000915527344,{"date":662,"close":402},"2021-12-27",{"date":664,"close":402},"2021-12-28",{"date":666,"close":667},"2021-12-29",39.29999923706055,{"date":669,"close":670},"2021-12-30",39.119998931884766,{"date":672,"close":673},"2021-12-31",38.900001525878906,{"date":675,"close":676},"2022-01-03",39.290000915527344,{"date":678,"close":679},"2022-01-04",40.13999938964844,{"date":681,"close":420},"2022-01-05",{"date":683,"close":684},"2022-01-06",40.25,{"date":686,"close":687},"2022-01-07",40.720001220703125,{"date":689,"close":690},"2022-01-10",41.52000045776367,{"date":692,"close":434},"2022-01-11",{"date":694,"close":695},"2022-01-12",40.290000915527344,{"date":697,"close":698},"2022-01-13",39.619998931884766,{"date":700,"close":701},"2022-01-14",39.72999954223633,{"date":703,"close":704},"2022-01-18",39.58000183105469,{"date":706,"close":707},"2022-01-19",39.79999923706055,{"date":709,"close":710},"2022-01-20",39.7400016784668,{"date":712,"close":713},"2022-01-21",38.84000015258789,{"date":715,"close":716},"2022-01-24",38.15999984741211,{"date":718,"close":719},"2022-01-25",38.61000061035156,{"date":721,"close":722},"2022-01-26",38.0099983215332,{"date":724,"close":725},"2022-01-27",37.939998626708984,{"date":727,"close":728},"2022-01-28",37.90999984741211,{"date":730,"close":731},"2022-01-31",38.06999969482422,{"date":733,"close":734},"2022-02-01",38.119998931884766,{"date":736,"close":737},"2022-02-02",37.5099983215332,{"date":739,"close":740},"2022-02-03",36.59000015258789,{"date":742,"close":743},"2022-02-04",36.689998626708984,{"date":745,"close":746},"2022-02-07",36.95000076293945,{"date":748,"close":749},"2022-02-08",37.540000915527344,{"date":751,"close":752},"2022-02-09",38.54999923706055,{"date":754,"close":755},"2022-02-10",37.959999084472656,{"date":757,"close":737},"2022-02-11",{"date":759,"close":760},"2022-02-14",37.310001373291016,{"date":762,"close":763},"2022-02-15",38.029998779296875,{"date":765,"close":752},"2022-02-16",{"date":767,"close":768},"2022-02-17",37.790000915527344,{"date":770,"close":771},"2022-02-18",36.90999984741211,{"date":773,"close":774},"2022-02-22",36.310001373291016,{"date":776,"close":777},"2022-02-23",35.900001525878906,{"date":779,"close":780},"2022-02-24",34.95000076293945,{"date":782,"close":783},"2022-02-25",35.68000030517578,{"date":785,"close":786},"2022-02-28",35.52000045776367,{"date":788,"close":771},"2022-03-01",{"date":790,"close":791},"2022-03-02",37.79999923706055,{"date":793,"close":794},"2022-03-03",37.63999938964844,{"date":796,"close":797},"2022-03-04",37.22999954223633,{"date":799,"close":800},"2022-03-07",36.119998931884766,{"date":802,"close":803},"2022-03-08",36.02000045776367,{"date":805,"close":806},"2022-03-09",36.869998931884766,{"date":808,"close":649},"2022-03-10",{"date":810,"close":604},"2022-03-11",{"date":812,"close":749},"2022-03-14",{"date":814,"close":815},"2022-03-15",37.869998931884766,{"date":817,"close":818},"2022-03-16",38.18000030517578,{"date":820,"close":821},"2022-03-17",38.529998779296875,{"date":823,"close":824},"2022-03-18",38.2599983215332,{"date":826,"close":827},"2022-03-21",37.599998474121094,{"date":829,"close":830},"2022-03-22",38,{"date":832,"close":728},"2022-03-23",{"date":834,"close":835},"2022-03-24",38.060001373291016,{"date":837,"close":838},"2022-03-25",37.91999816894531,{"date":840,"close":841},"2022-03-28",37.29999923706055,{"date":843,"close":844},"2022-03-29",38.33000183105469,{"date":846,"close":847},"2022-03-30",38.13999938964844,{"date":849,"close":652},"2022-03-31",{"date":851,"close":852},"2022-04-01",38.31999969482422,{"date":854,"close":855},"2022-04-04",37.689998626708984,{"date":857,"close":858},"2022-04-05",36.27000045776367,{"date":860,"close":861},"2022-04-06",36.790000915527344,{"date":863,"close":864},"2022-04-07",37.130001068115234,{"date":866,"close":867},"2022-04-08",36.900001525878906,{"date":869,"close":870},"2022-04-11",36.720001220703125,{"date":872,"close":800},"2022-04-12",{"date":874,"close":875},"2022-04-13",36.029998779296875,{"date":877,"close":878},"2022-04-14",35.97999954223633,{"date":880,"close":881},"2022-04-18",35.38999938964844,{"date":883,"close":884},"2022-04-19",35.34000015258789,{"date":886,"close":887},"2022-04-20",35.5099983215332,{"date":889,"close":890},"2022-04-21",34.97999954223633,{"date":892,"close":893},"2022-04-22",33.720001220703125,{"date":895,"close":896},"2022-04-25",34.0099983215332,{"date":898,"close":899},"2022-04-26",33.65999984741211,{"date":901,"close":902},"2022-04-27",33.810001373291016,{"date":904,"close":905},"2022-04-28",34.4900016784668,{"date":907,"close":908},"2022-04-29",34.29999923706055,{"date":910,"close":911},"2022-05-02",33.439998626708984,{"date":913,"close":914},"2022-05-03",33.2400016784668,{"date":916,"close":917},"2022-05-04",33.25,{"date":919,"close":920},"2022-05-05",32.310001373291016,{"date":922,"close":923},"2022-05-06",32.47999954223633,{"date":925,"close":926},"2022-05-09",32.20000076293945,{"date":928,"close":929},"2022-05-10",32.31999969482422,{"date":931,"close":932},"2022-05-11",33.27000045776367,{"date":934,"close":935},"2022-05-12",35.25,{"date":937,"close":938},"2022-05-13",36.77000045776367,{"date":940,"close":941},"2022-05-16",37.349998474121094,{"date":943,"close":944},"2022-05-17",38.56999969482422,{"date":946,"close":628},"2022-05-18",{"date":948,"close":949},"2022-05-19",37.58000183105469,{"date":951,"close":847},"2022-05-20",{"date":953,"close":944},"2022-05-23",{"date":955,"close":956},"2022-05-24",38.52000045776367,{"date":958,"close":595},"2022-05-25",{"date":960,"close":961},"2022-05-26",40.15999984741211,{"date":963,"close":964},"2022-05-27",40.33000183105469,{"date":966,"close":967},"2022-05-31",39.86000061035156,{"date":969,"close":970},"2022-06-01",40.02000045776367,{"date":972,"close":973},"2022-06-02",39.709999084472656,{"date":975,"close":976},"2022-06-03",39.36000061035156,{"date":978,"close":657},"2022-06-06",{"date":980,"close":981},"2022-06-07",39.720001220703125,{"date":983,"close":984},"2022-06-08",40.43000030517578,{"date":986,"close":987},"2022-06-09",39.970001220703125,{"date":989,"close":990},"2022-06-10",38.68000030517578,{"date":992,"close":993},"2022-06-13",37.33000183105469,{"date":995,"close":996},"2022-06-14",36.56999969482422,{"date":998,"close":999},"2022-06-15",37.59000015258789,{"date":1001,"close":993},"2022-06-16",{"date":1003,"close":713},"2022-06-17",{"date":1005,"close":1006},"2022-06-21",39.220001220703125,{"date":1008,"close":1009},"2022-06-22",39.68000030517578,{"date":1011,"close":1012},"2022-06-23",40.310001373291016,{"date":1014,"close":1015},"2022-06-24",41.209999084472656,{"date":1017,"close":1018},"2022-06-27",41.56999969482422,{"date":1020,"close":1021},"2022-06-28",41.04999923706055,{"date":1023,"close":1024},"2022-06-29",40.970001220703125,{"date":1026,"close":1027},"2022-06-30",40.56999969482422,{"date":1029,"close":1030},"2022-07-01",41.02000045776367,{"date":1032,"close":1033},"2022-07-05",40.79999923706055,{"date":1035,"close":1036},"2022-07-06",40.72999954223633,{"date":1038,"close":1039},"2022-07-07",41.380001068115234,{"date":1041,"close":1042},"2022-07-08",41.099998474121094,{"date":1044,"close":1045},"2022-07-11",41.9900016784668,{"date":1047,"close":1048},"2022-07-12",41.81999969482422,{"date":1050,"close":1030},"2022-07-13",{"date":1052,"close":1053},"2022-07-14",40.70000076293945,{"date":1055,"close":393},"2022-07-15",{"date":1057,"close":1058},"2022-07-18",40.54999923706055,{"date":1060,"close":1061},"2022-07-19",41.45000076293945,{"date":1063,"close":1064},"2022-07-20",41.130001068115234,{"date":1066,"close":1067},"2022-07-21",41.16999816894531,{"date":1069,"close":1070},"2022-07-22",40.88999938964844,{"date":1072,"close":1073},"2022-07-25",41.22999954223633,{"date":1075,"close":1076},"2022-07-26",41.959999084472656,{"date":1078,"close":1079},"2022-07-27",41.88999938964844,{"date":1081,"close":1082},"2022-07-28",42.029998779296875,{"date":1084,"close":1085},"2022-07-29",41.869998931884766,{"date":1087,"close":1088},"2022-08-01",42.630001068115234,{"date":1090,"close":1091},"2022-08-02",42.5,{"date":1093,"close":1094},"2022-08-03",42.52000045776367,{"date":1096,"close":1097},"2022-08-04",42.45000076293945,{"date":1099,"close":1100},"2022-08-05",42.97999954223633,{"date":1102,"close":1103},"2022-08-08",42.58000183105469,{"date":1105,"close":1018},"2022-08-09",{"date":1107,"close":1108},"2022-08-10",41.779998779296875,{"date":1110,"close":1111},"2022-08-11",41.650001525878906,{"date":1113,"close":1085},"2022-08-12",{"date":1115,"close":1116},"2022-08-15",41.86000061035156,{"date":1118,"close":1119},"2022-08-16",41.84000015258789,{"date":1121,"close":1122},"2022-08-17",39.630001068115234,{"date":1124,"close":1030},"2022-08-18",{"date":1126,"close":1127},"2022-08-19",40.619998931884766,{"date":1129,"close":973},"2022-08-22",{"date":1131,"close":1132},"2022-08-23",39.59000015258789,{"date":1134,"close":679},"2022-08-24",{"date":1136,"close":695},"2022-08-25",{"date":1138,"close":1139},"2022-08-26",39.15999984741211,{"date":1141,"close":1142},"2022-08-29",38.880001068115234,{"date":1144,"close":725},"2022-08-30",{"date":1146,"close":1147},"2022-08-31",37.41999816894531,{"date":1149,"close":1150},"2022-09-01",36.779998779296875,{"date":1152,"close":1153},"2022-09-02",36.7400016784668,{"date":1155,"close":1156},"2022-09-06",37.95000076293945,{"date":1158,"close":1159},"2022-09-07",38.369998931884766,{"date":1161,"close":1162},"2022-09-08",38.599998474121094,{"date":1164,"close":1165},"2022-09-09",39.150001525878906,{"date":1167,"close":1168},"2022-09-12",40.689998626708984,{"date":1170,"close":1171},"2022-09-13",39.33000183105469,{"date":1173,"close":1174},"2022-09-14",40.04999923706055,{"date":1176,"close":981},"2022-09-15",{"date":1178,"close":1179},"2022-09-16",40.099998474121094,{"date":1181,"close":1182},"2022-09-19",40.34000015258789,{"date":1184,"close":1185},"2022-09-20",39.880001068115234,{"date":1187,"close":1188},"2022-09-21",38.650001525878906,{"date":1190,"close":719},"2022-09-22",{"date":1192,"close":1193},"2022-09-23",38.09000015258789,{"date":1195,"close":1196},"2022-09-26",37.65999984741211,{"date":1198,"close":1199},"2022-09-27",36.16999816894531,{"date":1201,"close":1202},"2022-09-28",36.61000061035156,{"date":1204,"close":1205},"2022-09-29",35.95000076293945,{"date":1207,"close":1208},"2022-09-30",35.65999984741211,{"date":1210,"close":634},"2022-10-03",{"date":1212,"close":835},"2022-10-04",{"date":1214,"close":601},"2022-10-05",{"date":1216,"close":1217},"2022-10-06",38.58000183105469,{"date":1219,"close":1193},"2022-10-07",{"date":1221,"close":1222},"2022-10-10",37.93000030517578,{"date":1224,"close":1225},"2022-10-11",38.400001525878906,{"date":1227,"close":1228},"2022-10-12",37.970001220703125,{"date":1230,"close":713},"2022-10-13",{"date":1232,"close":990},"2022-10-14",{"date":1234,"close":1235},"2022-10-17",39.27000045776367,{"date":1237,"close":1238},"2022-10-18",40.040000915527344,{"date":1240,"close":1185},"2022-10-19",{"date":1242,"close":1243},"2022-10-20",40.220001220703125,{"date":1245,"close":695},"2022-10-21",{"date":1247,"close":1248},"2022-10-24",40.86000061035156,{"date":1250,"close":1251},"2022-10-25",41.310001373291016,{"date":1253,"close":1254},"2022-10-26",40.189998626708984,{"date":1256,"close":1257},"2022-10-27",39.54999923706055,{"date":1259,"close":687},"2022-10-28",{"date":1261,"close":1262},"2022-10-31",40.279998779296875,{"date":1264,"close":1265},"2022-11-01",40.11000061035156,{"date":1267,"close":981},"2022-11-02",{"date":1269,"close":1270},"2022-11-03",39.63999938964844,{"date":1272,"close":1273},"2022-11-04",39.2599983215332,{"date":1275,"close":1276},"2022-11-07",39.279998779296875,{"date":1278,"close":1279},"2022-11-08",33.2599983215332,{"date":1281,"close":1282},"2022-11-09",32.08000183105469,{"date":1284,"close":1285},"2022-11-10",32.81999969482422,{"date":1287,"close":1288},"2022-11-11",33.43000030517578,{"date":1290,"close":1291},"2022-11-14",32.63999938964844,{"date":1293,"close":1294},"2022-11-15",32.7599983215332,{"date":1296,"close":1297},"2022-11-16",32.79999923706055,{"date":1299,"close":1300},"2022-11-17",32.15999984741211,{"date":1302,"close":1303},"2022-11-18",31.860000610351562,{"date":1305,"close":1306},"2022-11-21",32.09000015258789,{"date":1308,"close":1309},"2022-11-22",32.2400016784668,{"date":1311,"close":1312},"2022-11-23",32.52000045776367,{"date":1314,"close":1315},"2022-11-25",32.95000076293945,{"date":1317,"close":1318},"2022-11-28",31.969999313354492,{"date":1320,"close":1306},"2022-11-29",{"date":1322,"close":1323},"2022-11-30",32.22999954223633,{"date":1325,"close":1326},"2022-12-01",32.13999938964844,{"date":1328,"close":1329},"2022-12-02",31.940000534057617,{"date":1331,"close":1332},"2022-12-05",31.809999465942383,{"date":1334,"close":1335},"2022-12-06",31.729999542236328,{"date":1337,"close":1338},"2022-12-07",31.610000610351562,{"date":1340,"close":1341},"2022-12-08",32.119998931884766,{"date":1343,"close":1344},"2022-12-09",31.549999237060547,{"date":1346,"close":1347},"2022-12-12",31.829999923706055,{"date":1349,"close":1350},"2022-12-13",31.989999771118164,{"date":1352,"close":1353},"2022-12-14",31.600000381469727,{"date":1355,"close":1356},"2022-12-15",31.639999389648438,{"date":1358,"close":1359},"2022-12-16",31.510000228881836,{"date":1361,"close":1362},"2022-12-19",31.1200008392334,{"date":1364,"close":1365},"2022-12-20",31.540000915527344,{"date":1367,"close":1368},"2022-12-21",31.799999237060547,{"date":1370,"close":1371},"2022-12-22",31.950000762939453,{"date":1373,"close":1374},"2022-12-23",33.02000045776367,{"date":1376,"close":1377},"2022-12-27",34.08000183105469,{"date":1379,"close":902},"2022-12-28",{"date":1381,"close":1382},"2022-12-29",34.16999816894531,{"date":1384,"close":1385},"2022-12-30",34.09000015258789,{"date":1387,"close":1388},"2023-01-03",35.209999084472656,{"date":1390,"close":1391},"2023-01-04",35.40999984741211,{"date":1393,"close":887},"2023-01-05",{"date":1395,"close":637},"2023-01-06",{"date":1397,"close":1398},"2023-01-09",35.9900016784668,{"date":1400,"close":1401},"2023-01-10",36.40999984741211,{"date":1403,"close":1404},"2023-01-11",36.66999816894531,{"date":1406,"close":1407},"2023-01-12",36.439998626708984,{"date":1409,"close":1410},"2023-01-13",36.88999938964844,{"date":1412,"close":861},"2023-01-17",{"date":1414,"close":1415},"2023-01-18",35.599998474121094,{"date":1417,"close":1418},"2023-01-19",36.52000045776367,{"date":1420,"close":1418},"2023-01-20",{"date":1422,"close":1423},"2023-01-23",37.15999984741211,{"date":1425,"close":631},"2023-01-24",{"date":1427,"close":1428},"2023-01-25",36.83000183105469,{"date":1430,"close":1431},"2023-01-26",36.63999938964844,{"date":1433,"close":1434},"2023-01-27",37.20000076293945,{"date":1436,"close":1437},"2023-01-30",37.380001068115234,{"date":1439,"close":1147},"2023-01-31",{"date":1441,"close":649},"2023-02-01",{"date":1443,"close":1444},"2023-02-02",37.04999923706055,{"date":1446,"close":1434},"2023-02-03",{"date":1448,"close":1449},"2023-02-06",36.290000915527344,{"date":1451,"close":1452},"2023-02-07",36.5,{"date":1454,"close":1455},"2023-02-08",36,{"date":1457,"close":1458},"2023-02-09",35.380001068115234,{"date":1460,"close":1461},"2023-02-10",35.220001220703125,{"date":1463,"close":1208},"2023-02-13",{"date":1465,"close":1466},"2023-02-14",35.63999938964844,{"date":1468,"close":1469},"2023-02-15",35.79999923706055,{"date":1471,"close":1472},"2023-02-16",35.540000915527344,{"date":1474,"close":1401},"2023-02-17",{"date":1476,"close":1202},"2023-02-21",{"date":1478,"close":1479},"2023-02-22",36.599998474121094,{"date":1481,"close":996},"2023-02-23",{"date":1483,"close":1484},"2023-02-24",36.2599983215332,{"date":1486,"close":1487},"2023-02-27",36.34000015258789,{"date":1489,"close":855},"2023-02-28",{"date":1491,"close":1222},"2023-03-01",{"date":1493,"close":1494},"2023-03-02",38.290000915527344,{"date":1496,"close":1497},"2023-03-03",38.75,{"date":1499,"close":1500},"2023-03-06",36.959999084472656,{"date":1502,"close":1503},"2023-03-07",37.709999084472656,{"date":1505,"close":1506},"2023-03-08",37.060001373291016,{"date":1508,"close":1509},"2023-03-09",36.349998474121094,{"date":1511,"close":613},"2023-03-10",{"date":1513,"close":1514},"2023-03-13",35.27000045776367,{"date":1516,"close":1517},"2023-03-14",35.91999816894531,{"date":1519,"close":1520},"2023-03-15",35.59000015258789,{"date":1522,"close":1523},"2023-03-16",35.689998626708984,{"date":1525,"close":1526},"2023-03-17",34.77000045776367,{"date":1528,"close":780},"2023-03-20",{"date":1530,"close":1531},"2023-03-21",34.56999969482422,{"date":1533,"close":1534},"2023-03-22",33.97999954223633,{"date":1536,"close":1537},"2023-03-23",33.310001373291016,{"date":1539,"close":1540},"2023-03-24",33.849998474121094,{"date":1542,"close":1543},"2023-03-27",34.189998626708984,{"date":1545,"close":1546},"2023-03-28",34.61000061035156,{"date":1548,"close":1549},"2023-03-29",35.099998474121094,{"date":1551,"close":1552},"2023-03-30",35.400001525878906,{"date":1554,"close":1555},"2023-03-31",35.869998931884766,{"date":1557,"close":1558},"2023-04-03",35.84000015258789,{"date":1560,"close":613},"2023-04-04",{"date":1562,"close":1563},"2023-04-05",36.38999938964844,{"date":1565,"close":743},"2023-04-06",{"date":1567,"close":1568},"2023-04-10",36.68000030517578,{"date":1570,"close":1418},"2023-04-11",{"date":1572,"close":1573},"2023-04-12",36.369998931884766,{"date":1575,"close":1576},"2023-04-13",36.560001373291016,{"date":1578,"close":1407},"2023-04-14",{"date":1580,"close":1581},"2023-04-17",36.81999969482422,{"date":1583,"close":774},"2023-04-18",{"date":1585,"close":1586},"2023-04-19",36.220001220703125,{"date":1588,"close":1555},"2023-04-20",{"date":1590,"close":1407},"2023-04-21",{"date":1592,"close":1593},"2023-04-24",36.09000015258789,{"date":1595,"close":1596},"2023-04-25",36.189998626708984,{"date":1598,"close":1599},"2023-04-26",36.040000915527344,{"date":1601,"close":1602},"2023-04-27",36.630001068115234,{"date":1604,"close":1605},"2023-04-28",37.189998626708984,{"date":1607,"close":749},"2023-05-01",{"date":1609,"close":1610},"2023-05-02",37.619998931884766,{"date":1612,"close":1613},"2023-05-03",37.4900016784668,{"date":1615,"close":1616},"2023-05-04",36.939998626708984,{"date":1618,"close":1619},"2023-05-05",35.7400016784668,{"date":1621,"close":1455},"2023-05-08",{"date":1623,"close":1624},"2023-05-09",34.880001068115234,{"date":1626,"close":1627},"2023-05-10",36.459999084472656,{"date":1629,"close":1630},"2023-05-11",35.5,{"date":1632,"close":1388},"2023-05-12",{"date":1634,"close":1635},"2023-05-15",34.22999954223633,{"date":1637,"close":1638},"2023-05-16",32.84000015258789,{"date":1640,"close":1641},"2023-05-17",32.86000061035156,{"date":1643,"close":1288},"2023-05-18",{"date":1645,"close":899},"2023-05-19",{"date":1647,"close":1648},"2023-05-22",33.369998931884766,{"date":1650,"close":1651},"2023-05-23",33.099998474121094,{"date":1653,"close":1641},"2023-05-24",{"date":1655,"close":1656},"2023-05-25",32.5,{"date":1658,"close":1659},"2023-05-26",32.38999938964844,{"date":1661,"close":1353},"2023-05-30",{"date":1663,"close":1664},"2023-05-31",31.959999084472656,{"date":1666,"close":1667},"2023-06-01",32.060001373291016,{"date":1669,"close":1670},"2023-06-02",32.9900016784668,{"date":1672,"close":1673},"2023-06-05",33.029998779296875,{"date":1675,"close":1676},"2023-06-06",33.54999923706055,{"date":1678,"close":893},"2023-06-07",{"date":1680,"close":1681},"2023-06-08",33.650001525878906,{"date":1683,"close":1684},"2023-06-09",33.400001525878906,{"date":1686,"close":1687},"2023-06-12",33,{"date":1689,"close":1690},"2023-06-13",33.11000061035156,{"date":1692,"close":1693},"2023-06-14",33.75,{"date":1695,"close":1696},"2023-06-15",34.439998626708984,{"date":1698,"close":1699},"2023-06-16",34.400001525878906,{"date":1701,"close":1702},"2023-06-20",33.88999938964844,{"date":1704,"close":1705},"2023-06-21",33.959999084472656,{"date":1707,"close":1708},"2023-06-22",34.150001525878906,{"date":1710,"close":1711},"2023-06-23",33.52000045776367,{"date":1713,"close":911},"2023-06-26",{"date":1715,"close":1537},"2023-06-27",{"date":1717,"close":1718},"2023-06-28",33.22999954223633,{"date":1720,"close":1721},"2023-06-29",33.63999938964844,{"date":1723,"close":1724},"2023-06-30",33.95000076293945,{"date":1726,"close":1727},"2023-07-03",33.59000015258789,{"date":1729,"close":1730},"2023-07-05",33.220001220703125,{"date":1732,"close":1733},"2023-07-06",33.060001373291016,{"date":1735,"close":1736},"2023-07-07",32.630001068115234,{"date":1738,"close":1315},"2023-07-10",{"date":1740,"close":1741},"2023-07-11",33.34000015258789,{"date":1743,"close":1744},"2023-07-12",33.08000183105469,{"date":1746,"close":914},"2023-07-13",{"date":1748,"close":1749},"2023-07-14",34.029998779296875,{"date":1751,"close":1752},"2023-07-17",33.20000076293945,{"date":1754,"close":1648},"2023-07-18",{"date":1756,"close":1757},"2023-07-19",34.2400016784668,{"date":1759,"close":1760},"2023-07-20",35.20000076293945,{"date":1762,"close":1458},"2023-07-21",{"date":1764,"close":881},"2023-07-24",{"date":1766,"close":1767},"2023-07-25",35.560001373291016,{"date":1769,"close":1770},"2023-07-26",36.47999954223633,{"date":1772,"close":643},"2023-07-27",{"date":1774,"close":1775},"2023-07-28",36.54999923706055,{"date":1777,"close":1431},"2023-07-31",{"date":1779,"close":1509},"2023-08-01",{"date":1781,"close":1782},"2023-08-02",36.29999923706055,{"date":1784,"close":1509},"2023-08-03",{"date":1786,"close":1787},"2023-08-04",36.470001220703125,{"date":1789,"close":1790},"2023-08-07",36.79999923706055,{"date":1792,"close":1793},"2023-08-08",39.939998626708984,{"date":1795,"close":1796},"2023-08-09",38.93000030517578,{"date":1798,"close":1799},"2023-08-10",38.5,{"date":1801,"close":1802},"2023-08-11",39.4900016784668,{"date":1804,"close":1805},"2023-08-14",38.970001220703125,{"date":1807,"close":1142},"2023-08-15",{"date":1809,"close":1159},"2023-08-16",{"date":1811,"close":830},"2023-08-17",{"date":1813,"close":1814},"2023-08-18",38.150001525878906,{"date":1816,"close":1817},"2023-08-21",37.70000076293945,{"date":1819,"close":1820},"2023-08-22",37.77000045776367,{"date":1822,"close":1823},"2023-08-23",37.880001068115234,{"date":1825,"close":1826},"2023-08-24",37.5,{"date":1828,"close":1826},"2023-08-25",{"date":1830,"close":1782},"2023-08-28",{"date":1832,"close":1509},"2023-08-29",{"date":1834,"close":1517},"2023-08-30",{"date":1836,"close":1837},"2023-08-31",35,{"date":1839,"close":1840},"2023-09-01",36.150001525878906,{"date":1842,"close":1843},"2023-09-05",35.22999954223633,{"date":1845,"close":1846},"2023-09-06",34.369998931884766,{"date":1848,"close":1849},"2023-09-07",33.709999084472656,{"date":1851,"close":1852},"2023-09-08",33.86000061035156,{"date":1854,"close":1855},"2023-09-11",34.13999938964844,{"date":1857,"close":1858},"2023-09-12",33.90999984741211,{"date":1860,"close":1861},"2023-09-13",33.83000183105469,{"date":1863,"close":1864},"2023-09-14",33.630001068115234,{"date":1866,"close":1867},"2023-09-15",33.540000915527344,{"date":1869,"close":1858},"2023-09-18",{"date":1871,"close":1867},"2023-09-19",{"date":1873,"close":1648},"2023-09-20",{"date":1875,"close":1876},"2023-09-21",32.68000030517578,{"date":1878,"close":1879},"2023-09-22",32.25,{"date":1881,"close":1882},"2023-09-25",32.189998626708984,{"date":1884,"close":1885},"2023-09-26",31.469999313354492,{"date":1887,"close":1888},"2023-09-27",31.489999771118164,{"date":1890,"close":1891},"2023-09-28",31.75,{"date":1893,"close":1371},"2023-09-29",{"date":1895,"close":1896},"2023-10-02",31.360000610351562,{"date":1898,"close":1899},"2023-10-03",30.790000915527344,{"date":1901,"close":1902},"2023-10-04",30.15999984741211,{"date":1904,"close":1905},"2023-10-05",30.829999923706055,{"date":1907,"close":1908},"2023-10-06",30.459999084472656,{"date":1910,"close":1911},"2023-10-09",30.100000381469727,{"date":1913,"close":1914},"2023-10-10",30.5,{"date":1916,"close":1917},"2023-10-11",30.420000076293945,{"date":1919,"close":1920},"2023-10-12",29.329999923706055,{"date":1922,"close":1923},"2023-10-13",29.3700008392334,{"date":1925,"close":1926},"2023-10-16",30.31999969482422,{"date":1928,"close":1929},"2023-10-17",30.8700008392334,{"date":1931,"close":1932},"2023-10-18",30.079999923706055,{"date":1934,"close":1935},"2023-10-19",29.65999984741211,{"date":1937,"close":1938},"2023-10-20",29.829999923706055,{"date":1940,"close":1941},"2023-10-23",29.09000015258789,{"date":1943,"close":1944},"2023-10-24",29.280000686645508,{"date":1946,"close":1947},"2023-10-25",29.209999084472656,{"date":1949,"close":1950},"2023-10-26",28.559999465942383,{"date":1952,"close":1953},"2023-10-27",26.979999542236328,{"date":1955,"close":1956},"2023-10-30",27.110000610351562,{"date":1958,"close":1959},"2023-10-31",27.639999389648438,{"date":1961,"close":1962},"2023-11-01",28.040000915527344,{"date":1964,"close":1965},"2023-11-02",27.84000015258789,{"date":1967,"close":1968},"2023-11-03",28.75,{"date":1970,"close":1971},"2023-11-06",28.469999313354492,{"date":1973,"close":1974},"2023-11-07",29.6200008392334,{"date":1976,"close":1977},"2023-11-08",29.030000686645508,{"date":1979,"close":1980},"2023-11-09",28.09000015258789,{"date":1982,"close":1983},"2023-11-10",28.399999618530273,{"date":1985,"close":1986},"2023-11-13",28.15999984741211,{"date":1988,"close":1989},"2023-11-14",28.889999389648438,{"date":1991,"close":1992},"2023-11-15",30.3799991607666,{"date":1994,"close":1947},"2023-11-16",{"date":1996,"close":1997},"2023-11-17",30.110000610351562,{"date":1999,"close":2000},"2023-11-20",30.43000030517578,{"date":2002,"close":2003},"2023-11-21",30.25,{"date":2005,"close":2006},"2023-11-22",30.450000762939453,{"date":2008,"close":1929},"2023-11-24",{"date":2010,"close":2011},"2023-11-27",30.75,{"date":2013,"close":1908},"2023-11-28",{"date":2015,"close":2016},"2023-11-29",30.34000015258789,{"date":2018,"close":1908},"2023-11-30",{"date":2020,"close":2021},"2023-12-01",30.899999618530273,{"date":2023,"close":1896},"2023-12-04",{"date":2025,"close":2026},"2023-12-05",30.90999984741211,{"date":2028,"close":1974},"2023-12-06",{"date":2030,"close":2031},"2023-12-07",30.549999237060547,{"date":2033,"close":2034},"2023-12-08",29.649999618530273,{"date":2036,"close":2037},"2023-12-11",29.190000534057617,{"date":2039,"close":2040},"2023-12-12",28.809999465942383,{"date":2042,"close":2043},"2023-12-13",29.93000030517578,{"date":2045,"close":2046},"2023-12-14",29.760000228881836,{"date":2048,"close":2049},"2023-12-15",29.25,{"date":2051,"close":2052},"2023-12-18",29.260000228881836,{"date":2054,"close":2055},"2023-12-19",30.780000686645508,{"date":2057,"close":2058},"2023-12-20",30.889999389648438,{"date":2060,"close":2061},"2023-12-21",31.40999984741211,{"date":2063,"close":2064},"2023-12-22",31.700000762939453,{"date":2066,"close":1891},"2023-12-26",{"date":2068,"close":2069},"2023-12-27",32.04999923706055,{"date":2071,"close":2072},"2023-12-28",32.099998474121094,{"date":2074,"close":2075},"2023-12-29",32.18000030517578,{"date":2077,"close":2078},"2024-01-02",33.16999816894531,{"date":2080,"close":2081},"2024-01-03",33.33000183105469,{"date":2083,"close":1727},"2024-01-04",{"date":2085,"close":1858},"2024-01-05",{"date":2087,"close":1855},"2024-01-08",{"date":2089,"close":2090},"2024-01-09",33.869998931884766,{"date":2092,"close":1741},"2024-01-10",{"date":2094,"close":1315},"2024-01-11",{"date":2096,"close":1687},"2024-01-12",{"date":2098,"close":1687},"2024-01-16",{"date":2100,"close":2101},"2024-01-17",32.72999954223633,{"date":2103,"close":2104},"2024-01-18",32.779998779296875,{"date":2106,"close":2107},"2024-01-19",33.09000015258789,{"date":2109,"close":1721},"2024-01-22",{"date":2111,"close":917},"2024-01-23",{"date":2113,"close":2114},"2024-01-24",33.0099983215332,{"date":2116,"close":2117},"2024-01-25",33.119998931884766,{"date":2119,"close":911},"2024-01-26",{"date":2121,"close":2078},"2024-01-29",{"date":2123,"close":2124},"2024-01-30",32.75,{"date":2126,"close":1282},"2024-01-31",{"date":2128,"close":2129},"2024-02-01",32.279998779296875,{"date":2131,"close":2129},"2024-02-02",{"date":2133,"close":2134},"2024-02-05",32.029998779296875,{"date":2136,"close":2137},"2024-02-06",32.150001525878906,{"date":2139,"close":2140},"2024-02-07",31.90999984741211,{"date":2142,"close":1303},"2024-02-08",{"date":2144,"close":2145},"2024-02-09",31.8799991607666,{"date":2147,"close":2148},"2024-02-12",32.400001525878906,{"date":2150,"close":2151},"2024-02-13",31.760000228881836,{"date":2153,"close":2154},"2024-02-14",31.559999465942383,{"date":2156,"close":2157},"2024-02-15",32.36000061035156,{"date":2159,"close":2134},"2024-02-16",{"date":2161,"close":929},"2024-02-20",{"date":2163,"close":2164},"2024-02-21",32,{"date":2166,"close":1332},"2024-02-22",{"date":2168,"close":2137},"2024-02-23",{"date":2170,"close":2171},"2024-02-26",32.16999816894531,{"date":2173,"close":2174},"2024-02-27",27.299999237060547,{"date":2176,"close":2177},"2024-02-28",26.40999984741211,{"date":2179,"close":2180},"2024-02-29",26.260000228881836,{"date":2182,"close":2183},"2024-03-01",26.329999923706055,{"date":2185,"close":2186},"2024-03-04",26.229999542236328,{"date":2188,"close":2189},"2024-03-05",27.260000228881836,{"date":2191,"close":1980},"2024-03-06",{"date":2193,"close":2194},"2024-03-07",29.690000534057617,{"date":2196,"close":2003},"2024-03-08",{"date":2198,"close":2199},"2024-03-11",30.59000015258789,{"date":2201,"close":2031},"2024-03-12",{"date":2203,"close":2204},"2024-03-13",31.020000457763672,{"date":2206,"close":1929},"2024-03-14",{"date":2208,"close":2209},"2024-03-15",30.3700008392334,{"date":2211,"close":2212},"2024-03-18",30.010000228881836,{"date":2214,"close":2215},"2024-03-19",30.239999771118164,{"date":2217,"close":2218},"2024-03-20",31.299999237060547,{"date":2220,"close":2221},"2024-03-21",31.579999923706055,{"date":2223,"close":2224},"2024-03-22",31.31999969482422,{"date":2226,"close":2227},"2024-03-25",31.010000228881836,{"date":2229,"close":2230},"2024-03-26",30.799999237060547,{"date":2232,"close":2233},"2024-03-27",31.459999084472656,{"date":2235,"close":1882},"2024-03-28",{"date":2237,"close":2238},"2024-04-01",32.11000061035156,{"date":2240,"close":2224},"2024-04-02",{"date":2242,"close":2243},"2024-04-03",31.030000686645508,{"date":2245,"close":2246},"2024-04-04",31.450000762939453,{"date":2248,"close":2249},"2024-04-05",31.399999618530273,{"date":2251,"close":1891},"2024-04-08",{"date":2253,"close":2254},"2024-04-09",32.220001220703125,{"date":2256,"close":1365},"2024-04-10",{"date":2258,"close":2259},"2024-04-11",31.280000686645508,{"date":2261,"close":1926},"2024-04-12",{"date":2263,"close":2264},"2024-04-15",30.1299991607666,{"date":2266,"close":2267},"2024-04-16",29.959999084472656,{"date":2269,"close":2270},"2024-04-17",30.040000915527344,{"date":2272,"close":2273},"2024-04-18",29.940000534057617,{"date":2275,"close":2230},"2024-04-19",{"date":2277,"close":2278},"2024-04-22",30.059999465942383,{"date":2280,"close":2281},"2024-04-23",30.489999771118164,{"date":2283,"close":2284},"2024-04-24",31.229999542236328,{"date":2286,"close":2287},"2024-04-25",31.270000457763672,{"date":2289,"close":1329},"2024-04-26",{"date":2291,"close":2292},"2024-04-29",32.810001373291016,{"date":2294,"close":2295},"2024-04-30",32.65999984741211,{"date":2297,"close":2298},"2024-05-01",32.900001525878906,{"date":2300,"close":1733},"2024-05-02",{"date":2302,"close":2303},"2024-05-03",32.790000915527344,{"date":2305,"close":1288},"2024-05-06",{"date":2307,"close":2308},"2024-05-07",30.149999618530273,{"date":2310,"close":2311},"2024-05-08",31.110000610351562,{"date":2313,"close":2204},"2024-05-09",{"date":2315,"close":2316},"2024-05-10",30.709999084472656,{"date":2318,"close":2230},"2024-05-13",{"date":2320,"close":2321},"2024-05-14",30.290000915527344,{"date":2323,"close":2324},"2024-05-15",30.219999313354492,{"date":2326,"close":1911},"2024-05-16",{"date":2328,"close":1938},"2024-05-17",{"date":2330,"close":2331},"2024-05-20",29.540000915527344,{"date":2333,"close":2334},"2024-05-21",29.709999084472656,{"date":2336,"close":1920},"2024-05-22",{"date":2338,"close":2339},"2024-05-23",28.1200008392334,{"date":2341,"close":2342},"2024-05-24",27.8799991607666,{"date":2344,"close":2345},"2024-05-28",27.329999923706055,{"date":2347,"close":2348},"2024-05-29",27.200000762939453,{"date":2350,"close":2351},"2024-05-30",27.56999969482422,{"date":2353,"close":2354},"2024-05-31",27.530000686645508,{"date":2356,"close":1959},"2024-06-03",{"date":2358,"close":2359},"2024-06-04",27.15999984741211,{"date":2361,"close":2362},"2024-06-05",26.399999618530273,{"date":2364,"close":2365},"2024-06-06",27,{"date":2367,"close":2368},"2024-06-07",26.940000534057617,{"date":2370,"close":2189},"2024-06-10",{"date":2372,"close":2373},"2024-06-11",28.229999542236328,{"date":2375,"close":1965},"2024-06-12",{"date":2377,"close":2378},"2024-06-13",27.389999389648438,{"date":2380,"close":2381},"2024-06-14",26.850000381469727,{"date":2383,"close":2186},"2024-06-17",{"date":2385,"close":2386},"2024-06-18",25.549999237060547,{"date":2388,"close":2389},"2024-06-20",25.610000610351562,{"date":2391,"close":2392},"2024-06-21",25.780000686645508,{"date":2394,"close":2395},"2024-06-24",26.1200008392334,{"date":2397,"close":2398},"2024-06-25",25.600000381469727,{"date":2400,"close":2401},"2024-06-26",25.739999771118164,{"date":2403,"close":2404},"2024-06-27",25.43000030517578,{"date":2406,"close":2407},"2024-06-28",25.68000030517578,{"date":2409,"close":2410},"2024-07-01",26.25,{"date":2412,"close":2413},"2024-07-02",25.989999771118164,{"date":2415,"close":2416},"2024-07-03",26.190000534057617,{"date":2418,"close":2419},"2024-07-05",25.440000534057617,{"date":2421,"close":2422},"2024-07-08",25.719999313354492,{"date":2424,"close":2425},"2024-07-09",26.489999771118164,{"date":2427,"close":2359},"2024-07-10",{"date":2429,"close":1965},"2024-07-11",{"date":2431,"close":2432},"2024-07-12",27.479999542236328,{"date":2434,"close":2435},"2024-07-15",26.899999618530273,{"date":2437,"close":2438},"2024-07-16",27.09000015258789,{"date":2440,"close":2441},"2024-07-17",27.719999313354492,{"date":2443,"close":2444},"2024-07-18",27.649999618530273,{"date":2446,"close":2447},"2024-07-19",28,{"date":2449,"close":2450},"2024-07-22",27.75,{"date":2452,"close":2453},"2024-07-23",27.90999984741211,{"date":2455,"close":2456},"2024-07-24",27.940000534057617,{"date":2458,"close":2459},"2024-07-25",28.06999969482422,{"date":2461,"close":2462},"2024-07-26",28.110000610351562,{"date":2464,"close":2465},"2024-07-29",27.959999084472656,{"date":2467,"close":2468},"2024-07-30",28.290000915527344,{"date":2470,"close":2471},"2024-07-31",28.270000457763672,{"date":2473,"close":2474},"2024-08-01",28.18000030517578,{"date":2476,"close":2477},"2024-08-02",27.579999923706055,{"date":2479,"close":2480},"2024-08-05",28.700000762939453,{"date":2482,"close":2483},"2024-08-06",28.389999389648438,{"date":2485,"close":2486},"2024-08-07",27.760000228881836,{"date":2488,"close":2453},"2024-08-08",{"date":2490,"close":2491},"2024-08-09",26.920000076293945,{"date":2493,"close":2494},"2024-08-12",26.43000030517578,{"date":2496,"close":2497},"2024-08-13",26.799999237060547,{"date":2499,"close":2500},"2024-08-14",26.8700008392334,{"date":2502,"close":2503},"2024-08-15",27.559999465942383,{"date":2505,"close":2506},"2024-08-16",27.68000030517578,{"date":2508,"close":2509},"2024-08-19",27.610000610351562,{"date":2511,"close":2512},"2024-08-20",27.809999465942383,{"date":2514,"close":2515},"2024-08-21",28.3799991607666,{"date":2517,"close":2518},"2024-08-22",28.139999389648438,{"date":2520,"close":2049},"2024-08-23",{"date":2522,"close":2523},"2024-08-26",29.219999313354492,{"date":2525,"close":2526},"2024-08-27",29.270000457763672,{"date":2528,"close":2529},"2024-08-28",29.229999542236328,{"date":2531,"close":2532},"2024-08-29",29,{"date":2534,"close":2535},"2024-08-30",29.100000381469727,{"date":2537,"close":2538},"2024-09-03",28.56999969482422,{"date":2540,"close":2541},"2024-09-04",28.489999771118164,{"date":2543,"close":2474},"2024-09-05",{"date":2545,"close":2546},"2024-09-06",27.690000534057617,{"date":2548,"close":2549},"2024-09-09",26.6200008392334,{"date":2551,"close":2552},"2024-09-10",27.149999618530273,{"date":2554,"close":2555},"2024-09-11",26.729999542236328,{"date":2557,"close":2558},"2024-09-12",27.139999389648438,{"date":2560,"close":2450},"2024-09-13",{"date":2562,"close":2563},"2024-09-16",28.209999084472656,{"date":2565,"close":2566},"2024-09-17",28.020000457763672,{"date":2568,"close":1986},"2024-09-18",{"date":2570,"close":2571},"2024-09-19",27.770000457763672,{"date":2573,"close":2574},"2024-09-20",27.1299991607666,{"date":2576,"close":2577},"2024-09-23",27.059999465942383,{"date":2579,"close":2580},"2024-09-24",26.540000915527344,{"date":2582,"close":2386},"2024-09-25",{"date":2584,"close":2585},"2024-09-26",25.6299991607666,{"date":2587,"close":2588},"2024-09-27",25.649999618530273,{"date":2590,"close":2186},"2024-09-30",{"date":2592,"close":2593},"2024-10-01",25.459999084472656,{"date":2595,"close":2596},"2024-10-02",25.079999923706055,{"date":2598,"close":2599},"2024-10-03",24.75,{"date":2601,"close":2602},"2024-10-04",24.93000030517578,{"date":2604,"close":2605},"2024-10-07",24.3700008392334,{"date":2607,"close":2608},"2024-10-08",24.459999084472656,{"date":2610,"close":2611},"2024-10-09",24.350000381469727,{"date":2613,"close":2614},"2024-10-10",24.25,{"date":2616,"close":2605},"2024-10-11",{"date":2618,"close":2619},"2024-10-14",24.18000030517578,{"date":2621,"close":2622},"2024-10-15",24.299999237060547,{"date":2624,"close":2625},"2024-10-16",24.389999389648438,{"date":2627,"close":2628},"2024-10-17",24.979999542236328,{"date":2630,"close":2631},"2024-10-18",25.299999237060547,{"date":2633,"close":2634},"2024-10-21",25.850000381469727,{"date":2636,"close":2637},"2024-10-22",25.81999969482422,{"date":2639,"close":2640},"2024-10-23",25.389999389648438,{"date":2642,"close":2596},"2024-10-24",{"date":2644,"close":2645},"2024-10-25",25.09000015258789,{"date":2647,"close":2648},"2024-10-28",25.770000457763672,{"date":2650,"close":2651},"2024-10-29",26.3799991607666,{"date":2653,"close":2404},"2024-10-30",{"date":2655,"close":2585},"2024-10-31",{"date":2657,"close":2658},"2024-11-01",26.09000015258789,{"date":2660,"close":2661},"2024-11-04",25.40999984741211,{"date":2663,"close":2664},"2024-11-05",25.350000381469727,{"date":2666,"close":2667},"2024-11-06",27.309999465942383,{"date":2669,"close":2670},"2024-11-07",26.93000030517578,{"date":2672,"close":2673},"2024-11-08",26.360000610351562,{"date":2675,"close":2676},"2024-11-11",26.719999313354492,{"date":2678,"close":2679},"2024-11-12",26.3700008392334,{"date":2681,"close":2682},"2024-11-13",26.809999465942383,{"date":2684,"close":2670},"2024-11-14",{"date":2686,"close":2682},"2024-11-15",{"date":2688,"close":2689},"2024-11-18",26.8799991607666,{"date":2691,"close":2692},"2024-11-19",27.239999771118164,{"date":2694,"close":2552},"2024-11-20",{"date":2696,"close":2697},"2024-11-21",27.079999923706055,{"date":2699,"close":2459},"2024-11-22",{"date":2701,"close":1983},"2024-11-25",{"date":2703,"close":2704},"2024-11-26",28.34000015258789,{"date":2706,"close":2707},"2024-11-27",28.84000015258789,{"date":2709,"close":2710},"2024-11-29",28.540000915527344,{"date":2712,"close":2713},"2024-12-02",28.479999542236328,{"date":2715,"close":2716},"2024-12-03",28.420000076293945,{"date":2718,"close":2719},"2024-12-04",28.90999984741211,{"date":2721,"close":2722},"2024-12-05",28.43000030517578,{"date":2724,"close":2459},"2024-12-06",{"date":2726,"close":2456},"2024-12-09",{"date":2728,"close":2729},"2024-12-10",27.59000015258789,{"date":2731,"close":2732},"2024-12-11",27.290000915527344,{"date":2734,"close":2729},"2024-12-12",{"date":2736,"close":2737},"2024-12-13",27.450000762939453,{"date":2739,"close":2740},"2024-12-16",26.690000534057617,{"date":2742,"close":2177},"2024-12-17",{"date":2744,"close":2419},"2024-12-18",{"date":2746,"close":2747},"2024-12-19",25.729999542236328,{"date":2749,"close":2750},"2024-12-20",25.75,{"date":2752,"close":2753},"2024-12-23",25.65999984741211,{"date":2755,"close":2756},"2024-12-24",25.639999389648438,{"date":2758,"close":2759},"2024-12-26",26.010000228881836,{"date":2761,"close":2762},"2024-12-27",25.59000015258789,{"date":2764,"close":2765},"2024-12-30",25.290000915527344,{"date":2767,"close":2768},"2024-12-31",25.709999084472656,{"date":2770,"close":196},"2025-01-02",{"date":2772,"close":2773},"2025-01-03",25.950000762939453,{"date":2775,"close":2776},"2025-01-06",25.31999969482422,{"date":2778,"close":2779},"2025-01-07",24.950000762939453,{"date":2781,"close":2782},"2025-01-08",25.049999237060547,{"date":2784,"close":2785},"2025-01-10",24.3799991607666,{"date":2787,"close":2788},"2025-01-13",24.34000015258789,{"date":2790,"close":2791},"2025-01-14",23.510000228881836,{"date":2793,"close":2794},"2025-01-15",23.5,{"date":2796,"close":2797},"2025-01-16",23.860000610351562,{"date":2799,"close":2800},"2025-01-17",23.84000015258789,{"date":2802,"close":2803},"2025-01-21",24.450000762939453,{"date":2805,"close":2806},"2025-01-22",24.049999237060547,{"date":2808,"close":2599},"2025-01-23",{"date":2810,"close":2811},"2025-01-24",24.709999084472656,{"date":2813,"close":2814},"2025-01-27",25.149999618530273,{"date":2816,"close":2817},"2025-01-28",24.790000915527344,{"date":2819,"close":2820},"2025-01-29",24.670000076293945,{"date":2822,"close":2602},"2025-01-30",{"date":2824,"close":2825},"2025-01-31",24.90999984741211,{"date":2827,"close":2645},"2025-02-03",{"date":2829,"close":2645},"2025-02-04",{"date":2831,"close":2832},"2025-02-05",25.100000381469727,{"date":2834,"close":2835},"2025-02-06",24.969999313354492,{"date":2837,"close":2838},"2025-02-07",24.600000381469727,{"date":2840,"close":2841},"2025-02-10",24.5,{"date":2843,"close":2844},"2025-02-11",24.200000762939453,{"date":2846,"close":2622},"2025-02-12",{"date":2848,"close":2849},"2025-02-13",24.799999237060547,{"date":2851,"close":2852},"2025-02-14",24.489999771118164,{"date":2854,"close":2855},"2025-02-18",24.139999389648438,{"date":2857,"close":2849},"2025-02-19",{"date":2859,"close":2860},"2025-02-20",25.239999771118164,{"date":2862,"close":2863},"2025-02-21",25.34000015258789,{"date":2865,"close":2860},"2025-02-24",{"date":2867,"close":2868},"2025-02-25",25.219999313354492,{"date":2870,"close":2871},"2025-02-26",24.899999618530273,{"date":2873,"close":2874},"2025-02-27",24.1299991607666,{"date":2876,"close":2532},"2025-02-28",{"date":2878,"close":2532},"2025-03-03",{"date":2880,"close":2881},"2025-03-04",29.290000915527344,{"date":2883,"close":2884},"2025-03-05",29.469999313354492,{"date":2886,"close":2887},"2025-03-06",28.68000030517578,{"date":2889,"close":2486},"2025-03-07",{"date":2891,"close":2892},"2025-03-10",27.440000534057617,{"date":2894,"close":2342},"2025-03-11",{"date":2896,"close":2432},"2025-03-12",{"date":2898,"close":2899},"2025-03-13",26.84000015258789,{"date":2901,"close":2189},"2025-03-14",{"date":2903,"close":2471},"2025-03-17",{"date":2905,"close":2906},"2025-03-18",27.8700008392334,{"date":2908,"close":2342},"2025-03-19",{"date":2910,"close":2541},"2025-03-20",{"date":2912,"close":2456},"2025-03-21",{"date":2914,"close":2915},"2025-03-24",27.739999771118164,{"date":2917,"close":2348},"2025-03-25",{"date":2919,"close":2920},"2025-03-26",27.360000610351562,{"date":2922,"close":2450},"2025-03-27",{"date":2924,"close":2925},"2025-03-28",28.059999465942383,{"date":2927,"close":1962},"2025-03-31",{"date":2929,"close":2930},"2025-04-01",27.700000762939453,{"date":2932,"close":2453},"2025-04-02",{"date":2934,"close":2435},"2025-04-03",{"date":2936,"close":2937},"2025-04-04",26.309999465942383,{"date":2939,"close":2940},"2025-04-07",26.040000915527344,{"date":2942,"close":2943},"2025-04-08",24.549999237060547,{"date":2945,"close":2946},"2025-04-09",25.8700008392334,{"date":2948,"close":2949},"2025-04-10",24.360000610351562,{"date":2951,"close":2952},"2025-04-11",24.639999389648438,{"date":2954,"close":2955},"2025-04-14",25,{"date":2957,"close":2958},"2025-04-15",25.059999465942383,{"date":2960,"close":2961},"2025-04-16",25.139999389648438,{"date":2963,"close":2776},"2025-04-17",{"date":2965,"close":2949},"2025-04-21",{"date":2967,"close":2968},"2025-04-22",24.809999465942383,{"date":2970,"close":2971},"2025-04-23",24.739999771118164,{"date":2973,"close":2974},"2025-04-24",24.889999389648438,{"date":2976,"close":2868},"2025-04-25",{"date":2978,"close":2979},"2025-04-28",25.190000534057617,{"date":2981,"close":2982},"2025-04-29",25.6200008392334,{"date":2984,"close":2422},"2025-04-30",{"date":2986,"close":2987},"2025-05-01",25.270000457763672,{"date":2989,"close":2585},"2025-05-02",{"date":2991,"close":2860},"2025-05-05",{"date":2993,"close":2994},"2025-05-06",24.68000030517578,{"date":2996,"close":2177},"2025-05-07",{"date":2998,"close":2497},"2025-05-08",{"date":3000,"close":3001},"2025-05-09",27.010000228881836,{"date":3003,"close":3004},"2025-05-12",26.989999771118164,{"date":3006,"close":3007},"2025-05-13",26.219999313354492,{"date":3009,"close":2759},"2025-05-14",{"date":3011,"close":3012},"2025-05-15",26.290000915527344,{"date":3014,"close":3015},"2025-05-16",27.049999237060547,{"date":3017,"close":2348},"2025-05-19",{"date":3019,"close":3020},"2025-05-20",27.420000076293945,{"date":3022,"close":3023},"2025-05-21",26.90999984741211,{"date":3025,"close":2362},"2025-05-22",{"date":3027,"close":3028},"2025-05-23",26.559999465942383,{"date":3030,"close":2345},"2025-05-27",{"date":3032,"close":3033},"2025-05-28",27.100000381469727,{"date":3035,"close":2574},"2025-05-29",{"date":3037,"close":3038},"2025-05-30",26.770000457763672,{"date":3040,"close":3041},"2025-06-02",26.709999084472656,{"date":3043,"close":3044},"2025-06-03",26.520000457763672,{"date":3046,"close":2180},"2025-06-04",{"date":3048,"close":3049},"2025-06-05",25.969999313354492,{"date":3051,"close":3052},"2025-06-06",26.15999984741211,{"date":3054,"close":3055},"2025-06-09",26.170000076293945,{"date":3057,"close":3058},"2025-06-10",27.600000381469727,{"date":3060,"close":3061},"2025-06-11",27.3700008392334,{"date":3063,"close":3064},"2025-06-12",27.25,{"date":3066,"close":3067},"2025-06-13",26.649999618530273,{"date":3069,"close":2740},"2025-06-16",{"date":3071,"close":3072},"2025-06-17",26.270000457763672,{"date":3074,"close":3075},"2025-06-18",26.31999969482422,{"date":3077,"close":3078},"2025-06-20",26.5,{"date":3080,"close":3081},"2025-06-23",26.450000762939453,{"date":3083,"close":3084},"2025-06-24",26.75,{"date":3086,"close":2549},"2025-06-25",{"date":3088,"close":3089},"2025-06-26",26.56999969482422,{"date":3091,"close":2580},"2025-06-27",{"date":3093,"close":2676},"2025-06-30",{"date":3095,"close":3096},"2025-07-01",27.43000030517578,{"date":3098,"close":2189},"2025-07-02",{"date":3100,"close":2348},"2025-07-03",{"date":3102,"close":3103},"2025-07-07",26.739999771118164,{"date":3105,"close":2558},"2025-07-08",{"date":3107,"close":3108},"2025-07-09",27.219999313354492,{"date":3110,"close":3111},"2025-07-10",27.270000457763672,{"date":3113,"close":2354},"2025-07-11",{"date":3115,"close":3116},"2025-07-14",27.40999984741211,{"date":3118,"close":3015},"2025-07-15",{"date":3120,"close":2438},"2025-07-16",{"date":3122,"close":2552},"2025-07-17",{"date":3124,"close":3125},"2025-07-18",26.959999084472656,{"date":3127,"close":2368},"2025-07-21",{"date":3129,"close":3130},"2025-07-22",27.549999237060547,{"date":3132,"close":2339},"2025-07-23",{"date":3134,"close":2462},"2025-07-24",{"date":3136,"close":2722},"2025-07-25",{"date":3138,"close":3139},"2025-07-28",28.1299991607666,{"date":3141,"close":2459},"2025-07-29",{"date":3143,"close":3144},"2025-07-30",27.5,{"date":3146,"close":3147},"2025-07-31",26.670000076293945,{"date":3149,"close":3150},"2025-08-01",26.639999389648438,{"date":3152,"close":3125},"2025-08-04",{"date":3154,"close":2549},"2025-08-05",{"date":3156,"close":3157},"2025-08-06",23.610000610351562,{"date":3159,"close":3160},"2025-08-07",22.829999923706055,{"date":3162,"close":3163},"2025-08-08",22.549999237060547,{"date":3165,"close":3166},"2025-08-11",22.020000457763672,{"date":3168,"close":3169},"2025-08-12",23.06999969482422,{"date":3171,"close":3172},"2025-08-13",23.65999984741211,{"date":3174,"close":3175},"2025-08-14",23.030000686645508,{"date":3177,"close":3178},"2025-08-15",22.700000762939453,{"date":3180,"close":3175},"2025-08-18",{"date":3182,"close":3183},"2025-08-19",23.600000381469727,{"date":3185,"close":3172},"2025-08-20",{"date":3187,"close":3188},"2025-08-21",23.43000030517578,{"date":3190,"close":2852},"2025-08-22",{"date":3192,"close":3193},"2025-08-25",23.780000686645508,{"date":3195,"close":3196},"2025-08-26",23.729999542236328,{"date":3198,"close":3199},"2025-08-27",23.889999389648438,{"date":3201,"close":3202},"2025-08-28",23.760000228881836,{"date":3204,"close":3205},"2025-08-29",23.739999771118164,{"date":3207,"close":3208},"2025-09-02",23.489999771118164,{"date":3210,"close":3211},"2025-09-03",23.329999923706055,{"date":3213,"close":3214},"2025-09-04",23.290000915527344,{"date":3216,"close":3217},"2025-09-05",22.649999618530273,{"date":3219,"close":3220},"2025-09-08",22.329999923706055,{"date":3222,"close":3223},"2025-09-09",22.280000686645508,{"date":3225,"close":3226},"2025-09-10",22.1200008392334,{"date":3228,"close":3163},"2025-09-11",{"date":3230,"close":3231},"2025-09-12",22.270000457763672,{"date":3233,"close":3234},"2025-09-15",21.75,{"date":3236,"close":3237},"2025-09-16",21.3700008392334,{"date":3239,"close":3240},"2025-09-17",21.1299991607666,{"date":3242,"close":3243},"2025-09-18",21.3799991607666,{"date":3245,"close":3246},"2025-09-19",21.260000228881836,{"date":3248,"close":3249},"2025-09-22",20.809999465942383,{"date":3251,"close":3252},"2025-09-23",21.110000610351562,{"date":3254,"close":3255},"2025-09-24",21.389999389648438,{"date":3257,"close":3258},"2025-09-25",20.760000228881836,{"date":3260,"close":3261},"2025-09-26",21.450000762939453,{"date":3263,"close":3264},"2025-09-29",21.729999542236328,{"date":3266,"close":3231},"2025-09-30",{"date":3268,"close":3269},"2025-10-01",22.510000228881836,{"date":3271,"close":3272},"2025-10-02",22.149999618530273,{"date":3274,"close":3269},"2025-10-03",{"date":3276,"close":3277},"2025-10-06",22.049999237060547,{"date":3279,"close":3280},"2025-10-07",21.68000030517578,{"date":3282,"close":3283},"2025-10-08",21.649999618530273,{"date":3285,"close":3286},"2025-10-09",21.549999237060547,{"date":3288,"close":3289},"2025-10-10",21.25,{"date":3291,"close":3292},"2025-10-13",21.190000534057617,{"date":3294,"close":3295},"2025-10-14",21.65999984741211,{"date":3297,"close":3243},"2025-10-15",{"date":3299,"close":3300},"2025-10-16",21.530000686645508,{"date":3302,"close":3303},"2025-10-17",21.6200008392334,{"date":3305,"close":3306},"2025-10-20",21.700000762939453,{"date":3308,"close":3309},"2025-10-21",21.93000030517578,{"date":3311,"close":3283},"2025-10-22",{"date":3313,"close":3314},"2025-10-23",21.5,{"date":3316,"close":3317},"2025-10-24",21.459999084472656,{"date":3319,"close":3320},"2025-10-27",21.940000534057617,{"date":3322,"close":3323},"2025-10-28",21.600000381469727,{"date":3325,"close":3326},"2025-10-29",21.280000686645508,{"date":3328,"close":3329},"2025-10-30",20.639999389648438,{"date":3331,"close":3332},"2025-10-31",20.739999771118164,{"date":3334,"close":3335},"2025-11-03",20.530000686645508,{"date":3337,"close":3338},"2025-11-04",20.190000534057617,{"date":3340,"close":3341},"2025-11-05",15.100000381469727,{"date":3343,"close":3344},"2025-11-06",14.930000305175781,{"date":3346,"close":3347},"2025-11-07",14.4399995803833,{"date":3349,"close":3350},"2025-11-10",14.25,{"date":3352,"close":3353},"2025-11-11",14.300000190734863,{"date":3355,"close":3356},"2025-11-12",14.15999984741211,{"date":3358,"close":3359},"2025-11-13",13.970000267028809,{"date":3361,"close":3362},"2025-11-14",13.779999732971191,{"date":3364,"close":3365},"2025-11-17",13.5600004196167,{"date":3367,"close":3368},"2025-11-18",13.390000343322754,{"date":3370,"close":3371},"2025-11-19",12.819999694824219,{"date":3373,"close":3374},"2025-11-20",12.260000228881836,{"date":3376,"close":3377},"2025-11-21",12.640000343322754,{"date":3379,"close":3380},"2025-11-24",12.699999809265137,{"date":3382,"close":3383},"2025-11-25",12.920000076293945,{"date":3385,"close":3386},"2025-11-26",13.420000076293945,{"date":3388,"close":3389},"2025-11-28",13.350000381469727,{"date":3391,"close":3392},"2025-12-01",13.850000381469727,{"date":3394,"close":3395},"2025-12-02",13.609999656677246,{"date":3397,"close":3398},"2025-12-03",13.960000038146973,{"date":3400,"close":3401},"2025-12-04",13.489999771118164,{"date":3403,"close":3404},"2025-12-05",13.4399995803833,{"date":3406,"close":3407},"2025-12-08",13.079999923706055,{"date":3409,"close":3410},"2025-12-09",13.319999694824219,{"date":3412,"close":3413},"2025-12-10",13.520000457763672,{"date":3415,"close":3416},"2025-12-11",13.430000305175781,{"date":3418,"close":3419},"2025-12-12",13.140000343322754,{"date":3421,"close":3422},"2025-12-15",12.84000015258789,{"date":3424,"close":3425},"2025-12-16",13.020000457763672,{"date":3427,"close":3428},"2025-12-17",13.359999656677246,{"date":3430,"close":3431},"2025-12-18",13.3100004196167,{"date":3433,"close":3434},"2025-12-19",13.229999542236328,{"date":3436,"close":3437},"2025-12-22",13.449999809265137,{"date":3439,"close":3440},"2025-12-23",13.680000305175781,{"date":3442,"close":3443},"2025-12-24",13.75,{"date":3445,"close":3446},"2025-12-26",13.819999694824219,{"date":3448,"close":3449},"2025-12-29",13.90999984741211,{"date":3451,"close":3452},"2025-12-30",13.9399995803833,{"date":3454,"close":3455},"2025-12-31",13.920000076293945,{"date":3457,"close":3458},"2026-01-02",13.890000343322754,{"date":3460,"close":3461},"2026-01-05",14.170000076293945,{"date":3463,"close":3464},"2026-01-06",14.75,{"date":3466,"close":3467},"2026-01-07",14.59000015258789,{"date":3469,"close":3470},"2026-01-08",14.699999809265137,{"date":3472,"close":3473},"2026-01-09",15.079999923706055,{"date":3475,"close":3476},"2026-01-12",14.9399995803833,{"date":3478,"close":3479},"2026-01-13",15.0600004196167,{"date":3481,"close":3482},"2026-01-14",14.859999656677246,{"date":3484,"close":3485},"2026-01-15",15.170000076293945,{"date":3487,"close":3488},"2026-01-16",15.029999732971191,{"date":3490,"close":3491},"2026-01-20",15.09000015258789,{"date":3493,"close":3494},"2026-01-21",14.90999984741211,{"date":3496,"close":3473},"2026-01-22",{"date":3498,"close":3499},"2026-01-23",14.720000267028809,{"date":3501,"close":3502},"2026-01-26",14.399999618530273,{"date":3504,"close":3505},"2026-01-27",14,{"date":3507,"close":3508},"2026-01-28",13.949999809265137,{"date":3510,"close":3511},"2026-01-29",13.739999771118164,{"date":3513,"close":3514},"2026-01-30",14.210000038146973,{"date":3516,"close":3517},"2026-02-02",14.319999694824219,{"date":3519,"close":3520},"2026-02-03",14.140000343322754,{"date":3522,"close":3523},"2026-02-04",14.710000038146973,{"date":3525,"close":3526},"2026-02-05",14.270000457763672,{"date":3528,"close":3529},"2026-02-06",14.640000343322754,{"date":3531,"close":3517},"2026-02-09",{"date":3533,"close":3534},"2026-02-10",14.390000343322754,{"date":3536,"close":3537},"2026-02-11",14.600000381469727,{"date":3539,"close":3540},"2026-02-12",14.380000114440918,{"date":3542,"close":3543},"2026-02-13",14.539999961853027,{"date":3545,"close":3347},"2026-02-17",{"date":3547,"close":3548},"2026-02-18",14.579999923706055,{"date":3550,"close":3551},"2026-02-19",14.890000343322754,{"date":3553,"close":3554},"2026-02-20",14.970000267028809,{"date":3556,"close":3557},"2026-02-23",14.550000190734863,{"date":3559,"close":3560},"2026-02-24",14.609999656677246,{"date":3562,"close":3563},"2026-02-25",14.40999984741211,{"date":3565,"close":3566},"2026-02-26",14.1899995803833,{"date":3568,"close":3569},"2026-02-27",13.220000267028809,{"date":3571,"close":3572},"2026-03-02",12.34000015258789,{"date":3574,"close":3575},"2026-03-03",11.390000343322754,{"date":3577,"close":3578},"2026-03-04",11.6899995803833,{"date":3580,"close":3581},"2026-03-05",11.199999809265137,{"date":161,"close":3583},10.720000267028809,{"date":3585,"close":3586},"2026-03-09",10.289999961853027,{"date":3588,"close":3589},"2026-03-10",10.100000381469727,{"date":3591,"close":3592},"2026-03-11",9.8100004196167,{"date":3594,"close":3595},"2026-03-12",9.420000076293945,{"date":3597,"close":3598},"2026-03-13",9.300000190734863,{"date":3600,"close":3601},"2026-03-16",9.720000267028809,{"date":3603,"close":3604},"2026-03-17",10.300000190734863,{"date":3606,"close":3607},"2026-03-18",9.9399995803833,{"date":3609,"close":3610},"2026-03-19",9.649999618530273,{"date":3612,"close":3613},"2026-03-20",9.25,{"date":3615,"close":3616},"2026-03-23",9.569999694824219,{"date":3618,"close":3619},"2026-03-24",9.640000343322754,{"date":3621,"close":3622},"2026-03-25",9.6899995803833,{"date":3624,"close":3625},"2026-03-26",9.380000114440918,{"date":3627,"close":3628},"2026-03-27",9.529999732971191,{"date":3630,"close":3601},"2026-03-30",{"date":3632,"close":3633},"2026-03-31",10.739999771118164,{"date":3635,"close":3636},"2026-04-01",11,{"date":3638,"close":3639},"2026-04-02",10.850000381469727,{"date":3641,"close":3642},"2026-04-06",10.59000015258789,{"date":3644,"close":3645},"2026-04-07",10.5600004196167,{"date":3647,"close":3648},"2026-04-08",10.829999923706055,{"date":3650,"close":3651},"2026-04-09",10.600000381469727,{"date":3653,"close":3654},"2026-04-10",10.859999656677246,{"date":3656,"close":3657},"2026-04-13",11.3100004196167,{"date":3659,"close":3660},"2026-04-14",11.470000267028809,{"date":3662,"close":3663},"2026-04-15",11.40999984741211,{"date":3665,"close":3666},"2026-04-16",11.420000076293945,{"date":3668,"close":3669},"2026-04-17",11.800000190734863,{"date":3671,"close":3672},"2026-04-20",12.039999961853027,{"date":3674,"close":3675},"2026-04-21",11.729999542236328,{"date":3677,"close":3678},"2026-04-22",11.819999694824219,{"date":3680,"close":3578},"2026-04-23",{"date":3682,"close":3678},"2026-04-24",{"date":3684,"close":3685},"2026-04-27",11.489999771118164,{"date":3687,"close":3688},"2026-04-28",11.510000228881836,{"date":3690,"close":3691},"2026-04-29",11.289999961853027,{"date":3693,"close":3694},"2026-04-30",11.84000015258789,{"date":3696,"close":3697},"2026-05-01",11.920000076293945,{"date":3699,"close":3575},"2026-05-04",{"date":3701,"close":3702},"2026-05-05",11.640000343322754,{"date":3704,"close":3374},"2026-05-06",{"date":3706,"close":3707},"2026-05-07",11.720000267028809,{"date":3709,"close":3710},"2026-05-08",11.710000038146973,{"date":3712,"close":3713},"2026-05-11",11.069999694824219,{"date":3715,"close":3716},"2026-05-12",11.119999885559082,{"date":3718,"close":3719},"2026-05-13",10.90999984741211,{"date":107,"close":3721},10.84000015258789,{"date":131,"close":3723},10.609999656677246,{"date":3725,"close":3726},"2026-05-18",10.680000305175781,{"date":3728,"close":3723},"2026-05-19",{"date":3730,"close":3731},"2026-05-20",11.15999984741211,{"date":3733,"close":3734},"2026-05-21",11.350000381469727,{"date":3736,"close":3737},"2026-05-22",11.220000267028809,{"date":3739,"close":3740},"2026-05-26",10.800000190734863,{"date":3742,"close":3731},"2026-05-27",{"date":3744,"close":3745},"2026-05-28",11.4399995803833,{"date":3747,"close":3748},"2026-05-29",11.050000190734863,{"date":3750,"close":3751},"2026-06-01",10.760000228881836,{"date":3753,"close":3754},"2026-06-02",10.460000038146973,{"date":3756,"close":3754},"2026-06-03",{"date":3758,"close":3759},"2026-06-04",10.670000076293945,{"date":44,"close":3648},{"date":203,"close":3762},11.609999656677246,{"count":204,"fetchedAt":3764,"source":198},"2026-06-09T00:02:28.756Z",1780963348728]