[{"data":1,"prerenderedAt":1468},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-QUIK":25,"$fDq4vL3-kcpApRBSInYdhskgDX7f3Q9P994r73GvjiCE":26,"ticker-mcap-QUIK":161,"ticker-profile-QUIK":171,"ticker-earnings-QUIK":185,"ticker-congress-QUIK":189,"i-lucide:info":1466},{"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=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\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\">\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":13},"\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":15},"\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":17},"\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":19},"\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":21},"\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":23,"hidden":24},"\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,null,{"data":27,"meta":157},{"identity":28,"transactions":33,"sectorSlug":137,"relatedTickers":138},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"882508","QUICKLOGIC Corp","Technology","QUIK",[34,50,59,73,84,99,110,120,129],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-21T00:00:00.000Z","0001518884-26-000001-0","4","Faith Brian C","PRESIDENT AND CEO","D",12.054,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518884\u002F000151888426000001\u002F0001518884-26-000001-index.htm",41480,269892,499999.92,"M","2026-05-20","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47,"intentLabel":56,"signalQuality":57,"insiderHistory":58},"0001518884-26-000001-1",20.4458,228412,848091.784,"S","Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":55,"transactionDate":47,"intentLabel":68,"signalQuality":69,"insiderHistory":70},"0001901839-26-000002-0","Kim Joyce","",20,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901839\u002F000190183926000002\u002F0001901839-26-000002-index.htm",5500,2140,110000,"Open-market sale","discretionary-sell",{"daysSinceLastFiling":71,"isFirstFiling":6,"priorFilingDate":72},72,"2026-03-10T00:00:00.000Z",{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":62,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":55,"transactionDate":82,"intentLabel":68,"signalQuality":69,"insiderHistory":83},"2026-05-18T22:52:29.000Z","0001261838-26-000001-0","TAUSS GARY H",19.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261838\u002F000126183826000001\u002F0001261838-26-000001-index.htm",2195,15908,42144,"2026-05-18",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":55,"transactionDate":93,"intentLabel":94,"signalQuality":95,"insiderHistory":96},"2026-04-14T00:00:00.000Z","0001172508-26-000005-0","FARESE MICHAEL J.",11.71,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172508\u002F000117250826000005\u002F0001172508-26-000005-index.htm",4800,30540,56208.00000000001,"2026-04-14","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},7,"2026-04-07T00:00:00.000Z",{"cik":29,"filedAt":98,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":55,"transactionDate":106,"intentLabel":94,"signalQuality":95,"insiderHistory":107},"0001172508-26-000004-0",10.31,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172508\u002F000117250826000004\u002F0001172508-26-000004-index.htm",4000,35340,41240,"2026-04-06",{"daysSinceLastFiling":108,"isFirstFiling":6,"priorFilingDate":109},19,"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":109,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":117,"intentLabel":94,"signalQuality":95,"insiderHistory":118},"0001172508-26-000003-0",9.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172508\u002F000117250826000003\u002F0001172508-26-000003-index.htm",1813,39340,17966.83,"2026-03-17",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":119},"2026-03-12T00:00:00.000Z",{"cik":29,"filedAt":119,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":55,"transactionDate":127,"intentLabel":94,"signalQuality":95,"insiderHistory":128},"0001172508-26-000002-0",9.61,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1172508\u002F000117250826000002\u002F0001172508-26-000002-index.htm",1729,41153,16615.69,"2026-03-10",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":72,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":65,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":55,"transactionDate":135,"intentLabel":68,"signalQuality":69,"insiderHistory":136},"0001901839-26-000001-0",8.425,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1901839\u002F000190183926000001\u002F0001901839-26-000001-index.htm",7640,46337.50000000001,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[139,142,145,148,151,154],{"ticker":140,"issuerName":141},"CRWV","CoreWeave, Inc.",{"ticker":143,"issuerName":144},"DELL","Dell Technologies Inc.",{"ticker":146,"issuerName":147},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":149,"issuerName":150},"VICR","VICOR CORP",{"ticker":152,"issuerName":153},"NET","Cloudflare, Inc.",{"ticker":155,"issuerName":156},"RDDT","Reddit, Inc.",{"count":158,"fetchedAt":159,"source":160},9,"2026-08-01T06:07:36.661Z","sqlite",{"data":162,"meta":168},{"value":163,"quality":164,"closeDate":165,"ageDays":166,"sharesAsOf":167},234553251.13433647,"fresh","2026-07-30",2,"2026-05-08",{"count":169,"fetchedAt":170,"source":160},1,"2026-08-01T06:07:36.663Z",{"data":172,"meta":184},{"ticker":32,"ceo":173,"industry":174,"fullTimeEmployees":175,"ipoDate":176,"country":177,"state":178,"city":179,"website":180,"exchangeShort":25,"marketCap":25,"beta":181,"range52w":182,"fetchedAt":183},"Brian C. Faith","Semiconductors",54,"1999-10-18","US","CA","San Jose","https:\u002F\u002Fwww.quicklogic.com",1.176,"4.8-24.33","2026-07-12T10:02:04.766Z",{"count":169,"fetchedAt":170,"source":160},{"data":186,"meta":188},{"ticker":32,"points":187},[],{"count":169,"fetchedAt":170,"source":160},{"data":190,"meta":1464},{"congressTrades":191,"insiderTrades":192,"priceHistory":202,"ticker":32},[],[193,194,195,196,197,198,199,200,201],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":53,"totalValue":54,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":63,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":67,"transactionCode":55,"transactionDate":47},{"cik":29,"filedAt":74,"filingId":75,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":62,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":55,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":86,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":55,"transactionDate":93},{"cik":29,"filedAt":98,"filingId":100,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":101,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":55,"transactionDate":106},{"cik":29,"filedAt":109,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":112,"rawFilingUrl":113,"shares":114,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":55,"transactionDate":117},{"cik":29,"filedAt":119,"filingId":121,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":62,"ownershipType":40,"pricePerShare":122,"rawFilingUrl":123,"shares":124,"sharesOwnedAfter":125,"totalValue":126,"transactionCode":55,"transactionDate":127},{"cik":29,"filedAt":72,"filingId":130,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":132,"shares":65,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":55,"transactionDate":135},[203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,265,268,271,274,277,280,283,285,288,291,294,297,300,303,306,309,311,313,315,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,403,406,409,411,413,415,418,420,423,426,429,431,433,435,437,440,443,446,449,452,455,458,461,464,466,469,471,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,538,541,544,547,550,553,556,559,562,565,568,571,574,577,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,665,668,671,674,677,680,683,686,689,692,695,698,700,702,705,707,709,712,714,717,720,723,726,729,732,734,736,739,741,744,747,750,753,756,759,761,764,767,770,773,775,777,779,782,785,788,790,793,795,797,800,803,806,809,811,813,816,818,821,824,827,829,831,833,836,839,842,844,847,850,852,854,857,860,863,865,868,870,873,875,877,880,883,886,888,890,892,894,897,899,902,905,908,910,913,916,918,920,923,926,928,931,934,937,939,942,945,948,951,954,957,959,962,964,967,970,972,975,978,981,983,986,989,992,994,996,998,1001,1004,1007,1009,1012,1014,1016,1018,1020,1022,1024,1026,1029,1032,1035,1037,1039,1041,1044,1046,1049,1051,1054,1057,1060,1063,1066,1068,1071,1073,1075,1078,1081,1084,1087,1090,1092,1095,1098,1100,1103,1106,1108,1110,1112,1114,1117,1120,1123,1125,1127,1130,1132,1135,1137,1139,1142,1144,1146,1149,1151,1154,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1184,1187,1188,1190,1193,1196,1198,1200,1202,1205,1207,1210,1213,1215,1218,1221,1224,1226,1229,1232,1235,1237,1240,1243,1246,1249,1252,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1306,1309,1312,1315,1318,1321,1323,1326,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1454,1457,1460,1463],{"date":204,"close":205},"2021-08-06",5.099999904632568,{"date":207,"close":208},"2021-08-13",4.659999847412109,{"date":210,"close":211},"2021-08-20",5.190000057220459,{"date":213,"close":214},"2021-08-27",5.860000133514404,{"date":216,"close":217},"2021-09-03",6.269999980926514,{"date":219,"close":220},"2021-09-10",5.71999979019165,{"date":222,"close":223},"2021-09-17",5.96999979019165,{"date":225,"close":226},"2021-09-24",5.690000057220459,{"date":228,"close":229},"2021-10-01",5.800000190734863,{"date":231,"close":232},"2021-10-08",5.789999961853027,{"date":234,"close":235},"2021-10-15",5.730000019073486,{"date":237,"close":238},"2021-10-22",5.929999828338623,{"date":240,"close":241},"2021-10-29",5.949999809265137,{"date":243,"close":244},"2021-11-05",6.639999866485596,{"date":246,"close":247},"2021-11-12",6.619999885559082,{"date":249,"close":250},"2021-11-19",6.579999923706055,{"date":252,"close":253},"2021-11-26",5.739999771118164,{"date":255,"close":256},"2021-12-03",5.239999771118164,{"date":258,"close":259},"2021-12-10",5.510000228881836,{"date":261,"close":262},"2021-12-17",5,{"date":264,"close":211},"2021-12-23",{"date":266,"close":267},"2021-12-31",5.110000133514404,{"date":269,"close":270},"2022-01-07",5.019999980926514,{"date":272,"close":273},"2022-01-14",5.159999847412109,{"date":275,"close":276},"2022-01-21",4.920000076293945,{"date":278,"close":279},"2022-01-28",4.510000228881836,{"date":281,"close":282},"2022-02-04",5.139999866485596,{"date":284,"close":267},"2022-02-11",{"date":286,"close":287},"2022-02-18",5.130000114440918,{"date":289,"close":290},"2022-02-25",5.150000095367432,{"date":292,"close":293},"2022-03-04",4.900000095367432,{"date":295,"close":296},"2022-03-11",4.949999809265137,{"date":298,"close":299},"2022-03-18",5.059999942779541,{"date":301,"close":302},"2022-03-25",5.360000133514404,{"date":304,"close":305},"2022-04-01",5.5,{"date":307,"close":308},"2022-04-08",5.210000038146973,{"date":310,"close":205},"2022-04-14",{"date":312,"close":267},"2022-04-22",{"date":314,"close":299},"2022-04-29",{"date":316,"close":211},"2022-05-06",{"date":318,"close":319},"2022-05-13",5.670000076293945,{"date":321,"close":322},"2022-05-20",5.78000020980835,{"date":324,"close":325},"2022-05-27",6.659999847412109,{"date":327,"close":328},"2022-06-03",7.630000114440918,{"date":330,"close":331},"2022-06-10",7.199999809265137,{"date":333,"close":334},"2022-06-17",7.619999885559082,{"date":336,"close":337},"2022-06-24",8.539999961853027,{"date":339,"close":340},"2022-07-01",7.840000152587891,{"date":342,"close":343},"2022-07-08",8.15999984741211,{"date":345,"close":346},"2022-07-15",7.46999979019165,{"date":348,"close":349},"2022-07-22",8.979999542236328,{"date":351,"close":352},"2022-07-29",8.180000305175781,{"date":354,"close":355},"2022-08-05",8.239999771118164,{"date":357,"close":358},"2022-08-12",8.40999984741211,{"date":360,"close":361},"2022-08-19",7.190000057220459,{"date":363,"close":364},"2022-08-26",6.900000095367432,{"date":366,"close":367},"2022-09-02",6.599999904632568,{"date":369,"close":370},"2022-09-09",7.300000190734863,{"date":372,"close":373},"2022-09-16",6.679999828338623,{"date":375,"close":376},"2022-09-23",6.309999942779541,{"date":378,"close":379},"2022-09-30",6.46999979019165,{"date":381,"close":382},"2022-10-07",6.230000019073486,{"date":384,"close":385},"2022-10-14",6.150000095367432,{"date":387,"close":388},"2022-10-21",6.25,{"date":390,"close":391},"2022-10-28",6.71999979019165,{"date":393,"close":394},"2022-11-04",6.139999866485596,{"date":396,"close":397},"2022-11-11",6.880000114440918,{"date":399,"close":400},"2022-11-18",6.300000190734863,{"date":402,"close":385},"2022-11-25",{"date":404,"close":405},"2022-12-02",6.090000152587891,{"date":407,"close":408},"2022-12-09",5.570000171661377,{"date":410,"close":296},"2022-12-16",{"date":412,"close":267},"2022-12-23",{"date":414,"close":282},"2022-12-30",{"date":416,"close":417},"2023-01-06",5.46999979019165,{"date":419,"close":217},"2023-01-13",{"date":421,"close":422},"2023-01-20",6.179999828338623,{"date":424,"close":425},"2023-01-27",6.070000171661377,{"date":427,"close":428},"2023-02-03",5.809999942779541,{"date":430,"close":428},"2023-02-10",{"date":432,"close":322},"2023-02-17",{"date":434,"close":408},"2023-02-24",{"date":436,"close":253},"2023-03-03",{"date":438,"close":439},"2023-03-10",5.170000076293945,{"date":441,"close":442},"2023-03-17",5.409999847412109,{"date":444,"close":445},"2023-03-24",5.559999942779541,{"date":447,"close":448},"2023-03-31",5.940000057220459,{"date":450,"close":451},"2023-04-06",5.769999980926514,{"date":453,"close":454},"2023-04-14",5.679999828338623,{"date":456,"close":457},"2023-04-21",5.710000038146973,{"date":459,"close":460},"2023-04-28",5.539999961853027,{"date":462,"close":463},"2023-05-05",5.579999923706055,{"date":465,"close":211},"2023-05-12",{"date":467,"close":468},"2023-05-19",5.829999923706055,{"date":470,"close":448},"2023-05-26",{"date":472,"close":448},"2023-06-02",{"date":474,"close":475},"2023-06-09",7.579999923706055,{"date":477,"close":478},"2023-06-16",7.679999828338623,{"date":480,"close":481},"2023-06-23",8.369999885559082,{"date":483,"close":484},"2023-06-30",9.1899995803833,{"date":486,"close":487},"2023-07-07",9.170000076293945,{"date":489,"close":490},"2023-07-14",9.029999732971191,{"date":492,"close":493},"2023-07-21",8.920000076293945,{"date":495,"close":496},"2023-07-28",8.270000457763672,{"date":498,"close":499},"2023-08-04",8.0600004196167,{"date":501,"close":502},"2023-08-11",7.400000095367432,{"date":504,"close":505},"2023-08-18",7.75,{"date":507,"close":508},"2023-08-25",8.489999771118164,{"date":510,"close":511},"2023-09-01",8.029999732971191,{"date":513,"close":514},"2023-09-08",8.399999618530273,{"date":516,"close":517},"2023-09-15",8.510000228881836,{"date":519,"close":520},"2023-09-22",8.529999732971191,{"date":522,"close":523},"2023-09-29",8.600000381469727,{"date":525,"close":526},"2023-10-06",9.010000228881836,{"date":528,"close":529},"2023-10-13",9.100000381469727,{"date":531,"close":532},"2023-10-20",9.300000190734863,{"date":534,"close":535},"2023-10-27",9.399999618530273,{"date":537,"close":532},"2023-11-03",{"date":539,"close":540},"2023-11-10",9.479999542236328,{"date":542,"close":543},"2023-11-17",10.979999542236328,{"date":545,"close":546},"2023-11-24",12.970000267028809,{"date":548,"close":549},"2023-12-01",11.90999984741211,{"date":551,"close":552},"2023-12-08",11.819999694824219,{"date":554,"close":555},"2023-12-15",13.449999809265137,{"date":557,"close":558},"2023-12-22",13.350000381469727,{"date":560,"close":561},"2023-12-29",13.859999656677246,{"date":563,"close":564},"2024-01-05",14.15999984741211,{"date":566,"close":567},"2024-01-12",13.609999656677246,{"date":569,"close":570},"2024-01-19",14.199999809265137,{"date":572,"close":573},"2024-01-26",13.3100004196167,{"date":575,"close":576},"2024-02-02",11.40999984741211,{"date":578,"close":546},"2024-02-09",{"date":580,"close":581},"2024-02-16",12.880000114440918,{"date":583,"close":584},"2024-02-23",12.770000457763672,{"date":586,"close":587},"2024-03-01",16.170000076293945,{"date":589,"close":590},"2024-03-08",17,{"date":592,"close":593},"2024-03-15",17.610000610351562,{"date":595,"close":596},"2024-03-22",16.489999771118164,{"date":598,"close":599},"2024-03-28",16.030000686645508,{"date":601,"close":602},"2024-04-05",14.279999732971191,{"date":604,"close":605},"2024-04-12",13.130000114440918,{"date":607,"close":608},"2024-04-19",11.539999961853027,{"date":610,"close":611},"2024-04-26",14.329999923706055,{"date":613,"close":614},"2024-05-03",13.920000076293945,{"date":616,"close":617},"2024-05-10",12.479999542236328,{"date":619,"close":620},"2024-05-17",11.9399995803833,{"date":622,"close":623},"2024-05-24",12.649999618530273,{"date":625,"close":626},"2024-05-31",12.949999809265137,{"date":628,"close":629},"2024-06-07",11.989999771118164,{"date":631,"close":632},"2024-06-14",10.739999771118164,{"date":634,"close":635},"2024-06-21",10.319999694824219,{"date":637,"close":638},"2024-06-28",10.390000343322754,{"date":640,"close":641},"2024-07-05",10.279999732971191,{"date":643,"close":644},"2024-07-12",11.579999923706055,{"date":646,"close":647},"2024-07-19",11.460000038146973,{"date":649,"close":650},"2024-07-26",11.079999923706055,{"date":652,"close":653},"2024-08-02",9.550000190734863,{"date":655,"close":656},"2024-08-09",9.039999961853027,{"date":658,"close":659},"2024-08-16",8.770000457763672,{"date":661,"close":662},"2024-08-23",9.239999771118164,{"date":664,"close":514},"2024-08-30",{"date":666,"close":667},"2024-09-06",7.070000171661377,{"date":669,"close":670},"2024-09-13",7.650000095367432,{"date":672,"close":673},"2024-09-20",7.309999942779541,{"date":675,"close":676},"2024-09-27",7.760000228881836,{"date":678,"close":679},"2024-10-04",7.96999979019165,{"date":681,"close":682},"2024-10-11",8.779999732971191,{"date":684,"close":685},"2024-10-18",8.329999923706055,{"date":687,"close":688},"2024-10-25",8.569999694824219,{"date":690,"close":691},"2024-11-01",7.53000020980835,{"date":693,"close":694},"2024-11-08",8.020000457763672,{"date":696,"close":697},"2024-11-15",7.039999961853027,{"date":699,"close":691},"2024-11-22",{"date":701,"close":328},"2024-11-29",{"date":703,"close":704},"2024-12-06",7.5,{"date":706,"close":505},"2024-12-13",{"date":708,"close":340},"2024-12-20",{"date":710,"close":711},"2024-12-27",9.859999656677246,{"date":713,"close":552},"2025-01-03",{"date":715,"close":716},"2025-01-10",8.850000381469727,{"date":718,"close":719},"2025-01-17",9.140000343322754,{"date":721,"close":722},"2025-01-24",9.180000305175781,{"date":724,"close":725},"2025-01-31",8.210000038146973,{"date":727,"close":728},"2025-02-07",7.380000114440918,{"date":730,"close":731},"2025-02-14",8.25,{"date":733,"close":370},"2025-02-21",{"date":735,"close":385},"2025-02-28",{"date":737,"close":738},"2025-03-07",6.190000057220459,{"date":740,"close":223},"2025-03-14",{"date":742,"close":743},"2025-03-21",5.619999885559082,{"date":745,"close":746},"2025-03-28",5.349999904632568,{"date":748,"close":749},"2025-04-04",4.619999885559082,{"date":751,"close":752},"2025-04-11",5.090000152587891,{"date":754,"close":755},"2025-04-17",4.599999904632568,{"date":757,"close":758},"2025-04-25",5.340000152587891,{"date":760,"close":253},"2025-05-02",{"date":762,"close":763},"2025-05-09",5.900000095367432,{"date":765,"close":766},"2025-05-16",5.760000228881836,{"date":768,"close":769},"2025-05-23",5.03000020980835,{"date":771,"close":772},"2025-05-30",5.179999828338623,{"date":774,"close":454},"2025-06-06",{"date":776,"close":454},"2025-06-13",{"date":778,"close":763},"2025-06-20",{"date":780,"close":781},"2025-06-27",6.320000171661377,{"date":783,"close":784},"2025-07-03",6.199999809265137,{"date":786,"close":787},"2025-07-11",6.409999847412109,{"date":789,"close":394},"2025-07-18",{"date":791,"close":792},"2025-07-25",6.210000038146973,{"date":794,"close":781},"2025-07-29",{"date":796,"close":792},"2025-07-30",{"date":798,"close":799},"2025-07-31",6.340000152587891,{"date":801,"close":802},"2025-08-01",6.170000076293945,{"date":804,"close":805},"2025-08-04",6.28000020980835,{"date":807,"close":808},"2025-08-05",6.050000190734863,{"date":810,"close":448},"2025-08-06",{"date":812,"close":451},"2025-08-07",{"date":814,"close":815},"2025-08-08",5.889999866485596,{"date":817,"close":451},"2025-08-11",{"date":819,"close":820},"2025-08-12",5.820000171661377,{"date":822,"close":823},"2025-08-13",6,{"date":825,"close":826},"2025-08-14",6.53000020980835,{"date":828,"close":743},"2025-08-15",{"date":830,"close":319},"2025-08-18",{"date":832,"close":743},"2025-08-19",{"date":834,"close":835},"2025-08-20",5.550000190734863,{"date":837,"close":838},"2025-08-21",5.519999980926514,{"date":840,"close":841},"2025-08-22",5.650000095367432,{"date":843,"close":746},"2025-08-25",{"date":845,"close":846},"2025-08-26",5.380000114440918,{"date":848,"close":849},"2025-08-27",5.440000057220459,{"date":851,"close":838},"2025-08-28",{"date":853,"close":287},"2025-08-29",{"date":855,"close":856},"2025-09-02",4.889999866485596,{"date":858,"close":859},"2025-09-03",4.909999847412109,{"date":861,"close":862},"2025-09-04",5.119999885559082,{"date":864,"close":282},"2025-09-05",{"date":866,"close":867},"2025-09-08",5.070000171661377,{"date":869,"close":442},"2025-09-09",{"date":871,"close":872},"2025-09-10",5.269999980926514,{"date":874,"close":305},"2025-09-11",{"date":876,"close":743},"2025-09-12",{"date":878,"close":879},"2025-09-15",5.659999847412109,{"date":881,"close":882},"2025-09-16",5.849999904632568,{"date":884,"close":885},"2025-09-17",5.53000020980835,{"date":887,"close":808},"2025-09-18",{"date":889,"close":428},"2025-09-19",{"date":891,"close":217},"2025-09-22",{"date":893,"close":405},"2025-09-23",{"date":895,"close":896},"2025-09-24",5.980000019073486,{"date":898,"close":808},"2025-09-25",{"date":900,"close":901},"2025-09-26",6.119999885559082,{"date":903,"close":904},"2025-09-29",5.909999847412109,{"date":906,"close":907},"2025-09-30",6.059999942779541,{"date":909,"close":802},"2025-10-01",{"date":911,"close":912},"2025-10-02",6.03000020980835,{"date":914,"close":915},"2025-10-03",6.099999904632568,{"date":917,"close":907},"2025-10-06",{"date":919,"close":373},"2025-10-07",{"date":921,"close":922},"2025-10-08",6.539999961853027,{"date":924,"close":925},"2025-10-09",6.429999828338623,{"date":927,"close":901},"2025-10-10",{"date":929,"close":930},"2025-10-13",6.650000095367432,{"date":932,"close":933},"2025-10-14",6.829999923706055,{"date":935,"close":936},"2025-10-15",7.110000133514404,{"date":938,"close":331},"2025-10-16",{"date":940,"close":941},"2025-10-17",6.699999809265137,{"date":943,"close":944},"2025-10-20",7.260000228881836,{"date":946,"close":947},"2025-10-21",6.670000076293945,{"date":949,"close":950},"2025-10-22",6.130000114440918,{"date":952,"close":953},"2025-10-23",6.519999980926514,{"date":955,"close":956},"2025-10-24",7.019999980926514,{"date":958,"close":391},"2025-10-27",{"date":960,"close":961},"2025-10-28",6.800000190734863,{"date":963,"close":502},"2025-10-29",{"date":965,"close":966},"2025-10-30",7.099999904632568,{"date":968,"close":969},"2025-10-31",7.900000095367432,{"date":971,"close":475},"2025-11-03",{"date":973,"close":974},"2025-11-04",7.599999904632568,{"date":976,"close":977},"2025-11-05",7.329999923706055,{"date":979,"close":980},"2025-11-06",7.150000095367432,{"date":982,"close":980},"2025-11-07",{"date":984,"close":985},"2025-11-10",7.230000019073486,{"date":987,"close":988},"2025-11-11",7.170000076293945,{"date":990,"close":991},"2025-11-12",6.21999979019165,{"date":993,"close":904},"2025-11-13",{"date":995,"close":394},"2025-11-14",{"date":997,"close":241},"2025-11-17",{"date":999,"close":1000},"2025-11-18",5.869999885559082,{"date":1002,"close":1003},"2025-11-19",5.880000114440918,{"date":1005,"close":1006},"2025-11-20",5.489999771118164,{"date":1008,"close":232},"2025-11-21",{"date":1010,"close":1011},"2025-11-24",6.010000228881836,{"date":1013,"close":241},"2025-11-25",{"date":1015,"close":915},"2025-11-26",{"date":1017,"close":400},"2025-11-28",{"date":1019,"close":907},"2025-12-01",{"date":1021,"close":241},"2025-12-02",{"date":1023,"close":400},"2025-12-03",{"date":1025,"close":925},"2025-12-04",{"date":1027,"close":1028},"2025-12-05",6.289999961853027,{"date":1030,"close":1031},"2025-12-08",6.260000228881836,{"date":1033,"close":1034},"2025-12-09",6.369999885559082,{"date":1036,"close":1034},"2025-12-10",{"date":1038,"close":787},"2025-12-11",{"date":1040,"close":805},"2025-12-12",{"date":1042,"close":1043},"2025-12-15",6.079999923706055,{"date":1045,"close":907},"2025-12-16",{"date":1047,"close":1048},"2025-12-17",5.840000152587891,{"date":1050,"close":925},"2025-12-18",{"date":1052,"close":1053},"2025-12-19",6.349999904632568,{"date":1055,"close":1056},"2025-12-22",6.460000038146973,{"date":1058,"close":1059},"2025-12-23",6.5,{"date":1061,"close":1062},"2025-12-24",6.400000095367432,{"date":1064,"close":1065},"2025-12-26",6.420000076293945,{"date":1067,"close":394},"2025-12-29",{"date":1069,"close":1070},"2025-12-30",6.039999961853027,{"date":1072,"close":1011},"2025-12-31",{"date":1074,"close":805},"2026-01-02",{"date":1076,"close":1077},"2026-01-05",6.760000228881836,{"date":1079,"close":1080},"2026-01-06",7.269999980926514,{"date":1082,"close":1083},"2026-01-07",7.369999885559082,{"date":1085,"close":1086},"2026-01-08",7.449999809265137,{"date":1088,"close":1089},"2026-01-09",7.78000020980835,{"date":1091,"close":1080},"2026-01-12",{"date":1093,"close":1094},"2026-01-13",7.360000133514404,{"date":1096,"close":1097},"2026-01-14",7.849999904632568,{"date":1099,"close":1089},"2026-01-15",{"date":1101,"close":1102},"2026-01-16",8.4399995803833,{"date":1104,"close":1105},"2026-01-20",8.829999923706055,{"date":1107,"close":158},"2026-01-21",{"date":1109,"close":1105},"2026-01-22",{"date":1111,"close":520},"2026-01-23",{"date":1113,"close":731},"2026-01-26",{"date":1115,"close":1116},"2026-01-27",8.3100004196167,{"date":1118,"close":1119},"2026-01-28",8.100000381469727,{"date":1121,"close":1122},"2026-01-29",8,{"date":1124,"close":1094},"2026-01-30",{"date":1126,"close":502},"2026-02-02",{"date":1128,"close":1129},"2026-02-03",7.090000152587891,{"date":1131,"close":373},"2026-02-04",{"date":1133,"close":1134},"2026-02-05",6.489999771118164,{"date":1136,"close":966},"2026-02-06",{"date":1138,"close":331},"2026-02-09",{"date":1140,"close":1141},"2026-02-10",6.96999979019165,{"date":1143,"close":956},"2026-02-11",{"date":1145,"close":941},"2026-02-12",{"date":1147,"close":1148},"2026-02-13",6.840000152587891,{"date":1150,"close":1086},"2026-02-17",{"date":1152,"close":1153},"2026-02-18",8.079999923706055,{"date":1155,"close":343},"2026-02-19",{"date":1157,"close":1158},"2026-02-20",8.109999656677246,{"date":1160,"close":1122},"2026-02-23",{"date":1162,"close":1163},"2026-02-24",7.960000038146973,{"date":1165,"close":1166},"2026-02-25",8.220000267028809,{"date":1168,"close":1169},"2026-02-26",8.149999618530273,{"date":1171,"close":1172},"2026-02-27",8.229999542236328,{"date":1174,"close":1175},"2026-03-02",8.069999694824219,{"date":1177,"close":1178},"2026-03-03",7.789999961853027,{"date":1180,"close":1181},"2026-03-04",8.800000190734863,{"date":1183,"close":682},"2026-03-05",{"date":1185,"close":1186},"2026-03-06",8.710000038146973,{"date":135,"close":688},{"date":127,"close":1189},9.289999961853027,{"date":1191,"close":1192},"2026-03-11",9.359999656677246,{"date":1194,"close":1195},"2026-03-12",8.90999984741211,{"date":1197,"close":158},"2026-03-13",{"date":1199,"close":158},"2026-03-16",{"date":117,"close":1201},9.069999694824219,{"date":1203,"close":1204},"2026-03-18",9.25,{"date":1206,"close":540},"2026-03-19",{"date":1208,"close":1209},"2026-03-20",9.319999694824219,{"date":1211,"close":1212},"2026-03-23",9.260000228881836,{"date":1214,"close":1192},"2026-03-24",{"date":1216,"close":1217},"2026-03-25",9.970000267028809,{"date":1219,"close":1220},"2026-03-26",9.619999885559082,{"date":1222,"close":1223},"2026-03-27",9.529999732971191,{"date":1225,"close":1201},"2026-03-30",{"date":1227,"close":1228},"2026-03-31",9.380000114440918,{"date":1230,"close":1231},"2026-04-01",9.979999542236328,{"date":1233,"close":1234},"2026-04-02",9.949999809265137,{"date":106,"close":1236},9.899999618530273,{"date":1238,"close":1239},"2026-04-07",9.9399995803833,{"date":1241,"close":1242},"2026-04-08",10.010000228881836,{"date":1244,"close":1245},"2026-04-09",10.800000190734863,{"date":1247,"close":1248},"2026-04-10",11.109999656677246,{"date":1250,"close":1251},"2026-04-13",11.279999732971191,{"date":93,"close":1253},11.789999961853027,{"date":1255,"close":1256},"2026-04-15",12.34000015258789,{"date":1258,"close":1259},"2026-04-16",12.399999618530273,{"date":1261,"close":620},"2026-04-17",{"date":1263,"close":1264},"2026-04-20",11.949999809265137,{"date":1266,"close":1267},"2026-04-21",12.25,{"date":1269,"close":1270},"2026-04-22",12.420000076293945,{"date":1272,"close":1273},"2026-04-23",11.880000114440918,{"date":1275,"close":1276},"2026-04-24",13.079999923706055,{"date":1278,"close":1279},"2026-04-27",15.699999809265137,{"date":1281,"close":1282},"2026-04-28",13.510000228881836,{"date":1284,"close":1285},"2026-04-29",14.100000381469727,{"date":1287,"close":1288},"2026-04-30",15.970000267028809,{"date":1290,"close":1291},"2026-05-01",16.31999969482422,{"date":1293,"close":1294},"2026-05-04",18.309999465942383,{"date":1296,"close":1297},"2026-05-05",18.190000534057617,{"date":1299,"close":1300},"2026-05-06",18.579999923706055,{"date":1302,"close":1303},"2026-05-07",17.559999465942383,{"date":167,"close":1305},19.889999389648438,{"date":1307,"close":1308},"2026-05-11",20.690000534057617,{"date":1310,"close":1311},"2026-05-12",19.049999237060547,{"date":1313,"close":1314},"2026-05-13",21.829999923706055,{"date":1316,"close":1317},"2026-05-14",20.6200008392334,{"date":1319,"close":1320},"2026-05-15",19.100000381469727,{"date":82,"close":1322},18.459999084472656,{"date":1324,"close":1325},"2026-05-19",17.920000076293945,{"date":47,"close":1327},20.459999084472656,{"date":1329,"close":1330},"2026-05-21",20.170000076293945,{"date":1332,"close":1333},"2026-05-22",20.110000610351562,{"date":1335,"close":1336},"2026-05-26",22.75,{"date":1338,"close":1339},"2026-05-27",22.524999618530273,{"date":1341,"close":1342},"2026-05-28",21.559999465942383,{"date":1344,"close":1345},"2026-05-29",20.729999542236328,{"date":1347,"close":1348},"2026-06-01",20.649999618530273,{"date":1350,"close":1351},"2026-06-02",21.799999237060547,{"date":1353,"close":1354},"2026-06-03",23.049999237060547,{"date":1356,"close":1357},"2026-06-04",23.739999771118164,{"date":1359,"close":63},"2026-06-05",{"date":1361,"close":1362},"2026-06-08",20.780000686645508,{"date":1364,"close":1365},"2026-06-09",19.700000762939453,{"date":1367,"close":1368},"2026-06-10",19.600000381469727,{"date":1370,"close":1351},"2026-06-11",{"date":1372,"close":1373},"2026-06-12",21.809999465942383,{"date":1375,"close":1376},"2026-06-15",21.68000030517578,{"date":1378,"close":1379},"2026-06-16",20.68000030517578,{"date":1381,"close":1382},"2026-06-17",20.860000610351562,{"date":1384,"close":1385},"2026-06-18",21.899999618530273,{"date":1387,"close":1388},"2026-06-22",21.940000534057617,{"date":1390,"close":1391},"2026-06-23",19.934999465942383,{"date":1393,"close":1394},"2026-06-24",17.729999542236328,{"date":1396,"close":1397},"2026-06-25",18.40999984741211,{"date":1399,"close":1400},"2026-06-26",18.530000686645508,{"date":1402,"close":1403},"2026-06-29",18.969999313354492,{"date":1405,"close":1406},"2026-06-30",19.969999313354492,{"date":1408,"close":1409},"2026-07-01",17.8799991607666,{"date":1411,"close":1412},"2026-07-02",16.020000457763672,{"date":1414,"close":1415},"2026-07-06",16.229999542236328,{"date":1417,"close":1418},"2026-07-07",15.0600004196167,{"date":1420,"close":1421},"2026-07-08",15.670000076293945,{"date":1423,"close":1424},"2026-07-09",16.190000534057617,{"date":1426,"close":1427},"2026-07-10",15.649999618530273,{"date":1429,"close":1430},"2026-07-13",14.640000343322754,{"date":1432,"close":1433},"2026-07-14",14.670000076293945,{"date":1435,"close":1436},"2026-07-15",14.170000076293945,{"date":1438,"close":1439},"2026-07-16",13.029999732971191,{"date":1441,"close":1442},"2026-07-17",13,{"date":1444,"close":1445},"2026-07-20",12.680000305175781,{"date":1447,"close":1448},"2026-07-21",14.130000114440918,{"date":1450,"close":1451},"2026-07-22",13.789999961853027,{"date":1453,"close":558},"2026-07-23",{"date":1455,"close":1456},"2026-07-27",12.869999885559082,{"date":1458,"close":1459},"2026-07-28",12.270000457763672,{"date":1461,"close":1462},"2026-07-29",11.899999618530273,{"date":165,"close":1456},{"count":169,"fetchedAt":1465,"source":160},"2026-08-01T06:07:36.671Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1467},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785564456585]