[{"data":1,"prerenderedAt":3897},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"$fdyUcjHaK8jDPv-QFFpU1MLvkKZSkEiGl9izCCY_BsHg":23,"ticker-mcap-RL":154,"ticker-profile-RL":160,"ticker-earnings-RL":163,"ticker-congress-RL":167},{"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":150},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1037038","RALPH LAUREN CORP","Manufacturing","RL",[31,45,53,57,62,70,75,79,84,92,97,101,106,114,119,123,128,136,141,145],{"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":34,"rawFilingUrl":38,"shares":39,"sharesOwnedAfter":40,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-03T21:59:11.000Z","0000950142-26-001611-0",null,"Ranftl Robert P.","Chief Operating Officer","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060691\u002F000095014226001611\u002F0000950142-26-001611-index.htm",4650,13612,"A","2026-06-01","Stock award","non-discretionary",{"cik":26,"filedAt":32,"filingId":46,"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":47,"rawFilingUrl":38,"shares":48,"sharesOwnedAfter":49,"totalValue":50,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001611-1",365.865,2048,11564,749291.52,"F","Tax withholding",{"cik":26,"filedAt":32,"filingId":54,"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":34,"rawFilingUrl":38,"shares":55,"sharesOwnedAfter":56,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000950142-26-001611-2",6254,17818,{"cik":26,"filedAt":32,"filingId":58,"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":47,"rawFilingUrl":38,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001611-3",2347,15471,858685.155,{"cik":26,"filedAt":63,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-03T21:57:57.000Z","0000950142-26-001610-0","Louvet Patrice","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1669213\u002F000095014226001610\u002F0000950142-26-001610-index.htm",34411,119963,{"cik":26,"filedAt":63,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001610-1",17567,102396,6427150.455,{"cik":26,"filedAt":63,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000950142-26-001610-2",46276,148672,{"cik":26,"filedAt":63,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":67,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001610-3",23215,125457,8493555.975,{"cik":26,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-03T21:56:41.000Z","0000950142-26-001609-0","LAUREN RALPH","Exec. Chair, Chief Creative","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040545\u002F000095014226001609\u002F0000950142-26-001609-index.htm",66796,591736.18,{"cik":26,"filedAt":85,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001609-1",36939,554797.18,13514687.235000001,{"cik":26,"filedAt":85,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":89,"shares":99,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000950142-26-001609-2",95842,650639.18,{"cik":26,"filedAt":85,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":89,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001609-3",52592,598047.18,19241572.080000002,{"cik":26,"filedAt":107,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-03T21:54:53.000Z","0000950142-26-001608-0","Lauren David R.","Vice Chair, Chief Innovation","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584102\u002F000095014226001608\u002F0000950142-26-001608-index.htm",3099,13852,{"cik":26,"filedAt":107,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001608-1",1715,12137,627458.475,{"cik":26,"filedAt":107,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":111,"shares":121,"sharesOwnedAfter":122,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000950142-26-001608-2",4168,16305,{"cik":26,"filedAt":107,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001608-3",1899,14406,694777.635,{"cik":26,"filedAt":129,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"2026-06-03T21:53:24.000Z","0000950142-26-001607-0","Alagoz Halide","Chief Product & Merch. Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940924\u002F000095014226001607\u002F0000950142-26-001607-index.htm",3719,24832,{"cik":26,"filedAt":129,"filingId":137,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001607-1",2057,22775,752584.305,{"cik":26,"filedAt":129,"filingId":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":133,"shares":143,"sharesOwnedAfter":144,"totalValue":34,"transactionCode":41,"transactionDate":42,"intentLabel":43,"signalQuality":44},"0000950142-26-001607-2",5002,27777,{"cik":26,"filedAt":129,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":133,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":51,"transactionDate":42,"intentLabel":52,"signalQuality":44},"0000950142-26-001607-3",2367,25410,866002.4550000001,{"count":151,"fetchedAt":152,"source":153},20,"2026-06-04T02:02:25.831Z","sqlite",{"data":155,"meta":157},{"value":34,"quality":156,"closeDate":34,"ageDays":34},"unknown",{"count":158,"fetchedAt":159,"source":153},1,"2026-06-04T02:02:25.832Z",{"data":161,"meta":162},{"ticker":29,"ceo":34,"industry":34,"fullTimeEmployees":34,"ipoDate":34,"country":34,"state":34,"city":34,"website":34,"exchangeShort":34,"marketCap":34,"beta":34,"range52w":34,"fetchedAt":34},{"count":158,"fetchedAt":159,"source":153},{"data":164,"meta":166},{"ticker":29,"points":165},[],{"count":158,"fetchedAt":159,"source":153},{"data":168,"meta":3895},{"congressTrades":169,"insiderTrades":170,"priceHistory":191,"ticker":29},[],[171,172,173,174,175,176,177,178,179,180,181,182,183,184,185,186,187,188,189,190],{"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":34,"rawFilingUrl":38,"shares":39,"sharesOwnedAfter":40,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":32,"filingId":46,"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":47,"rawFilingUrl":38,"shares":48,"sharesOwnedAfter":49,"totalValue":50,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":32,"filingId":54,"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":34,"rawFilingUrl":38,"shares":55,"sharesOwnedAfter":56,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":32,"filingId":58,"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":47,"rawFilingUrl":38,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":63,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":63,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":67,"shares":72,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":63,"filingId":76,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":67,"shares":77,"sharesOwnedAfter":78,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":63,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":65,"ownerTitle":66,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":67,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":85,"filingId":93,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":89,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":85,"filingId":98,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":89,"shares":99,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":85,"filingId":102,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":22,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":88,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":89,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":107,"filingId":108,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":111,"shares":112,"sharesOwnedAfter":113,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":107,"filingId":115,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":111,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":107,"filingId":120,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":111,"shares":121,"sharesOwnedAfter":122,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":107,"filingId":124,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":109,"ownerTitle":110,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":111,"shares":125,"sharesOwnedAfter":126,"totalValue":127,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":129,"filingId":130,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":133,"shares":134,"sharesOwnedAfter":135,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":129,"filingId":137,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":133,"shares":138,"sharesOwnedAfter":139,"totalValue":140,"transactionCode":51,"transactionDate":42},{"cik":26,"filedAt":129,"filingId":142,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":133,"shares":143,"sharesOwnedAfter":144,"totalValue":34,"transactionCode":41,"transactionDate":42},{"cik":26,"filedAt":129,"filingId":146,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":22,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":131,"ownerTitle":132,"ownershipType":37,"pricePerShare":47,"rawFilingUrl":133,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":51,"transactionDate":42},[192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,633,636,639,642,645,648,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1247,1250,1253,1256,1258,1261,1263,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1567,1569,1572,1575,1578,1581,1584,1586,1589,1592,1595,1597,1600,1603,1606,1608,1610,1613,1616,1619,1621,1624,1626,1629,1632,1635,1637,1640,1642,1644,1646,1649,1652,1655,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1689,1692,1694,1696,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1731,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1784,1787,1790,1793,1796,1799,1802,1805,1807,1810,1813,1816,1819,1822,1824,1826,1829,1831,1834,1837,1840,1843,1846,1849,1852,1854,1857,1859,1862,1865,1868,1871,1874,1877,1880,1883,1885,1888,1890,1892,1895,1898,1901,1904,1907,1910,1912,1915,1918,1921,1924,1926,1929,1932,1935,1938,1941,1943,1946,1949,1952,1955,1958,1961,1963,1966,1968,1971,1974,1977,1980,1982,1985,1988,1991,1994,1997,2000,2003,2006,2009,2012,2015,2018,2021,2024,2027,2030,2033,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2131,2134,2136,2139,2142,2145,2148,2151,2154,2157,2160,2163,2166,2169,2172,2175,2178,2181,2184,2187,2190,2193,2196,2199,2202,2205,2208,2211,2214,2217,2220,2223,2226,2229,2232,2235,2238,2241,2244,2247,2250,2253,2256,2259,2262,2265,2268,2271,2274,2277,2280,2283,2286,2289,2292,2295,2298,2301,2304,2307,2310,2313,2316,2319,2322,2325,2328,2331,2334,2337,2340,2343,2346,2349,2352,2355,2358,2361,2364,2367,2370,2373,2376,2379,2382,2385,2388,2391,2394,2397,2400,2403,2406,2409,2412,2415,2418,2421,2424,2427,2430,2433,2436,2439,2442,2445,2448,2451,2454,2457,2460,2463,2466,2469,2472,2475,2478,2481,2484,2487,2490,2493,2496,2499,2501,2504,2507,2510,2513,2516,2519,2522,2525,2528,2531,2534,2537,2540,2543,2546,2549,2552,2555,2558,2560,2563,2566,2569,2572,2574,2577,2580,2583,2586,2589,2592,2595,2598,2601,2604,2607,2610,2613,2616,2619,2622,2625,2628,2631,2634,2637,2640,2643,2646,2649,2652,2655,2658,2661,2664,2667,2670,2673,2676,2679,2682,2685,2688,2691,2694,2697,2700,2703,2706,2709,2712,2715,2718,2721,2724,2727,2730,2733,2736,2739,2742,2745,2748,2751,2754,2757,2760,2763,2766,2769,2772,2775,2778,2781,2784,2787,2790,2793,2796,2799,2802,2804,2807,2810,2813,2816,2819,2822,2825,2828,2831,2834,2837,2840,2843,2846,2849,2852,2855,2858,2861,2864,2867,2870,2873,2876,2879,2882,2885,2888,2891,2894,2897,2900,2903,2906,2909,2912,2915,2918,2921,2924,2927,2930,2933,2936,2939,2942,2945,2948,2951,2954,2957,2960,2963,2966,2969,2972,2975,2978,2981,2984,2987,2990,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3061,3064,3067,3070,3073,3076,3079,3082,3084,3087,3090,3093,3096,3099,3102,3105,3108,3111,3114,3117,3120,3123,3126,3129,3132,3135,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3168,3171,3173,3176,3179,3182,3185,3188,3191,3194,3197,3200,3203,3206,3209,3212,3215,3218,3221,3224,3227,3230,3233,3236,3239,3242,3245,3248,3251,3254,3257,3260,3263,3266,3269,3272,3275,3278,3281,3284,3287,3290,3293,3296,3299,3302,3305,3307,3310,3313,3316,3319,3322,3325,3328,3331,3334,3337,3340,3343,3346,3349,3352,3355,3358,3361,3364,3367,3370,3373,3376,3379,3382,3385,3388,3391,3394,3397,3400,3403,3406,3409,3412,3415,3418,3421,3424,3427,3430,3433,3436,3439,3442,3445,3448,3451,3454,3457,3460,3463,3466,3469,3472,3475,3478,3481,3484,3487,3490,3493,3496,3499,3502,3505,3508,3511,3514,3517,3520,3523,3526,3529,3532,3535,3538,3541,3544,3547,3550,3553,3556,3559,3562,3565,3568,3571,3574,3577,3580,3583,3585,3588,3591,3594,3597,3600,3603,3606,3609,3612,3615,3618,3621,3624,3627,3630,3633,3636,3639,3642,3645,3648,3651,3654,3657,3660,3663,3666,3669,3672,3675,3678,3681,3684,3687,3690,3693,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3732,3735,3738,3740,3743,3746,3749,3752,3755,3758,3761,3764,3767,3770,3773,3776,3779,3782,3785,3788,3791,3794,3797,3800,3803,3806,3809,3812,3815,3818,3821,3824,3827,3830,3833,3836,3839,3842,3845,3848,3851,3854,3857,3860,3863,3866,3869,3872,3875,3878,3881,3884,3887,3889,3892],{"date":193,"close":194},"2021-06-07",120.94999694824219,{"date":196,"close":197},"2021-06-08",122.45999908447266,{"date":199,"close":200},"2021-06-09",121.44000244140625,{"date":202,"close":203},"2021-06-10",119.66000366210938,{"date":205,"close":206},"2021-06-11",122.7300033569336,{"date":208,"close":209},"2021-06-14",120.37999725341797,{"date":211,"close":212},"2021-06-15",121.30999755859375,{"date":214,"close":215},"2021-06-16",121.47000122070312,{"date":217,"close":218},"2021-06-17",117.05000305175781,{"date":220,"close":221},"2021-06-18",113.4800033569336,{"date":223,"close":224},"2021-06-21",115.43000030517578,{"date":226,"close":227},"2021-06-22",117.3499984741211,{"date":229,"close":230},"2021-06-23",119.66999816894531,{"date":232,"close":233},"2021-06-24",120.38999938964844,{"date":235,"close":236},"2021-06-25",121.18000030517578,{"date":238,"close":239},"2021-06-28",117.19999694824219,{"date":241,"close":242},"2021-06-29",116.91000366210938,{"date":244,"close":245},"2021-06-30",117.80999755859375,{"date":247,"close":248},"2021-07-01",118.02999877929688,{"date":250,"close":251},"2021-07-02",117.79000091552734,{"date":253,"close":254},"2021-07-06",115.18000030517578,{"date":256,"close":257},"2021-07-07",113.47000122070312,{"date":259,"close":260},"2021-07-08",113.56999969482422,{"date":262,"close":263},"2021-07-09",116.4000015258789,{"date":265,"close":266},"2021-07-12",115.69999694824219,{"date":268,"close":269},"2021-07-13",114.66999816894531,{"date":271,"close":272},"2021-07-14",113.69000244140625,{"date":274,"close":275},"2021-07-15",111.56999969482422,{"date":277,"close":278},"2021-07-16",108.68000030517578,{"date":280,"close":281},"2021-07-19",103.79000091552734,{"date":283,"close":284},"2021-07-20",109.04000091552734,{"date":286,"close":287},"2021-07-21",110.63999938964844,{"date":289,"close":290},"2021-07-22",109.9000015258789,{"date":292,"close":293},"2021-07-23",109.98999786376953,{"date":295,"close":296},"2021-07-26",111.44999694824219,{"date":298,"close":299},"2021-07-27",110.13999938964844,{"date":301,"close":302},"2021-07-28",110.41999816894531,{"date":304,"close":305},"2021-07-29",110.16000366210938,{"date":307,"close":308},"2021-07-30",113.5199966430664,{"date":310,"close":311},"2021-08-02",117.98999786376953,{"date":313,"close":314},"2021-08-03",125.22000122070312,{"date":316,"close":317},"2021-08-04",123.18000030517578,{"date":319,"close":320},"2021-08-05",124.52999877929688,{"date":322,"close":323},"2021-08-06",123.13999938964844,{"date":325,"close":326},"2021-08-09",120.7300033569336,{"date":328,"close":329},"2021-08-10",120.98999786376953,{"date":331,"close":332},"2021-08-11",122.7699966430664,{"date":334,"close":335},"2021-08-12",124.20999908447266,{"date":337,"close":338},"2021-08-13",124.44999694824219,{"date":340,"close":341},"2021-08-16",122.5,{"date":343,"close":344},"2021-08-17",119.20999908447266,{"date":346,"close":347},"2021-08-18",116.29000091552734,{"date":349,"close":350},"2021-08-19",114.86000061035156,{"date":352,"close":353},"2021-08-20",116.2699966430664,{"date":355,"close":356},"2021-08-23",118.26000213623047,{"date":358,"close":359},"2021-08-24",120.5,{"date":361,"close":362},"2021-08-25",120.0199966430664,{"date":364,"close":365},"2021-08-26",116.30000305175781,{"date":367,"close":368},"2021-08-27",118.30999755859375,{"date":370,"close":371},"2021-08-30",117.02999877929688,{"date":373,"close":374},"2021-08-31",116.12999725341797,{"date":376,"close":377},"2021-09-01",118.94000244140625,{"date":379,"close":380},"2021-09-02",117.48999786376953,{"date":382,"close":383},"2021-09-03",114.83000183105469,{"date":385,"close":386},"2021-09-07",112.9000015258789,{"date":388,"close":389},"2021-09-08",110.70999908447266,{"date":391,"close":392},"2021-09-09",113.76000213623047,{"date":394,"close":395},"2021-09-10",112.62999725341797,{"date":397,"close":398},"2021-09-13",113.69999694824219,{"date":400,"close":401},"2021-09-14",111.72000122070312,{"date":403,"close":404},"2021-09-15",112.12999725341797,{"date":406,"close":395},"2021-09-16",{"date":408,"close":409},"2021-09-17",113.04000091552734,{"date":411,"close":412},"2021-09-20",111.05000305175781,{"date":414,"close":415},"2021-09-21",110.19000244140625,{"date":417,"close":418},"2021-09-22",113.25,{"date":420,"close":421},"2021-09-23",115.66000366210938,{"date":423,"close":424},"2021-09-24",116.47000122070312,{"date":426,"close":427},"2021-09-27",117.97000122070312,{"date":429,"close":430},"2021-09-28",119.01000213623047,{"date":432,"close":433},"2021-09-29",116.88999938964844,{"date":435,"close":436},"2021-09-30",111.04000091552734,{"date":438,"close":439},"2021-10-01",114.79000091552734,{"date":441,"close":442},"2021-10-04",117.36000061035156,{"date":444,"close":445},"2021-10-05",119.44999694824219,{"date":447,"close":448},"2021-10-06",115.2699966430664,{"date":450,"close":451},"2021-10-07",117.20999908447266,{"date":453,"close":418},"2021-10-08",{"date":455,"close":456},"2021-10-11",111.45999908447266,{"date":458,"close":459},"2021-10-12",115.05999755859375,{"date":461,"close":462},"2021-10-13",116.2300033569336,{"date":464,"close":465},"2021-10-14",117.91999816894531,{"date":467,"close":468},"2021-10-15",118.79000091552734,{"date":470,"close":471},"2021-10-18",119.31999969482422,{"date":473,"close":474},"2021-10-19",118.5999984741211,{"date":476,"close":477},"2021-10-20",118.68000030517578,{"date":479,"close":480},"2021-10-21",121.48999786376953,{"date":482,"close":483},"2021-10-22",123.12999725341797,{"date":485,"close":486},"2021-10-25",124.06999969482422,{"date":488,"close":489},"2021-10-26",124.38999938964844,{"date":491,"close":492},"2021-10-27",121.81999969482422,{"date":494,"close":495},"2021-10-28",124.75,{"date":497,"close":498},"2021-10-29",127.16999816894531,{"date":500,"close":501},"2021-11-01",129.75,{"date":503,"close":504},"2021-11-02",117.12999725341797,{"date":506,"close":507},"2021-11-03",122.94000244140625,{"date":509,"close":510},"2021-11-04",124.36000061035156,{"date":512,"close":513},"2021-11-05",127.54000091552734,{"date":515,"close":516},"2021-11-08",128.9600067138672,{"date":518,"close":519},"2021-11-09",129.1199951171875,{"date":521,"close":522},"2021-11-10",126.2699966430664,{"date":524,"close":525},"2021-11-11",125.16000366210938,{"date":527,"close":528},"2021-11-12",124.91000366210938,{"date":530,"close":531},"2021-11-15",125.02999877929688,{"date":533,"close":534},"2021-11-16",127.61000061035156,{"date":536,"close":537},"2021-11-17",125.69999694824219,{"date":539,"close":540},"2021-11-18",125.86000061035156,{"date":542,"close":543},"2021-11-19",121.80999755859375,{"date":545,"close":546},"2021-11-22",124.69000244140625,{"date":548,"close":549},"2021-11-23",124.3499984741211,{"date":551,"close":552},"2021-11-24",121.55000305175781,{"date":554,"close":555},"2021-11-26",116.43000030517578,{"date":557,"close":558},"2021-11-29",119.12000274658203,{"date":560,"close":561},"2021-11-30",116.04000091552734,{"date":563,"close":564},"2021-12-01",116.44999694824219,{"date":566,"close":567},"2021-12-02",119.13999938964844,{"date":569,"close":570},"2021-12-03",116.16999816894531,{"date":572,"close":573},"2021-12-06",122.55999755859375,{"date":575,"close":576},"2021-12-07",124.5199966430664,{"date":578,"close":579},"2021-12-08",124.16999816894531,{"date":581,"close":582},"2021-12-09",122.66000366210938,{"date":584,"close":585},"2021-12-10",122.9000015258789,{"date":587,"close":588},"2021-12-13",120.08000183105469,{"date":590,"close":591},"2021-12-14",116.86000061035156,{"date":593,"close":594},"2021-12-15",115.8499984741211,{"date":596,"close":597},"2021-12-16",114.41999816894531,{"date":599,"close":600},"2021-12-17",115.05000305175781,{"date":602,"close":603},"2021-12-20",108.9000015258789,{"date":605,"close":606},"2021-12-21",111.97000122070312,{"date":608,"close":609},"2021-12-22",111.5999984741211,{"date":611,"close":612},"2021-12-23",112.13999938964844,{"date":614,"close":615},"2021-12-27",116.93000030517578,{"date":617,"close":618},"2021-12-28",116.75,{"date":620,"close":621},"2021-12-29",117.45999908447266,{"date":623,"close":624},"2021-12-30",117.93000030517578,{"date":626,"close":627},"2021-12-31",118.86000061035156,{"date":629,"close":630},"2022-01-03",120.91999816894531,{"date":632,"close":579},"2022-01-04",{"date":634,"close":635},"2022-01-05",122.12999725341797,{"date":637,"close":638},"2022-01-06",120.05000305175781,{"date":640,"close":641},"2022-01-07",118.05999755859375,{"date":643,"close":644},"2022-01-10",115.52999877929688,{"date":646,"close":647},"2022-01-11",117.27999877929688,{"date":649,"close":600},"2022-01-12",{"date":651,"close":652},"2022-01-13",117.37000274658203,{"date":654,"close":655},"2022-01-14",114.83999633789062,{"date":657,"close":658},"2022-01-18",112.30999755859375,{"date":660,"close":661},"2022-01-19",113.08999633789062,{"date":663,"close":664},"2022-01-20",109.94000244140625,{"date":666,"close":667},"2022-01-21",108.5,{"date":669,"close":670},"2022-01-24",110.33000183105469,{"date":672,"close":673},"2022-01-25",108.13999938964844,{"date":675,"close":676},"2022-01-26",105.80000305175781,{"date":678,"close":679},"2022-01-27",107.19000244140625,{"date":681,"close":682},"2022-01-28",109.29000091552734,{"date":684,"close":685},"2022-01-31",110.83999633789062,{"date":687,"close":688},"2022-02-01",113.51000213623047,{"date":690,"close":691},"2022-02-02",113.66999816894531,{"date":693,"close":694},"2022-02-03",117.68000030517578,{"date":696,"close":697},"2022-02-04",118.62999725341797,{"date":699,"close":700},"2022-02-07",119.33999633789062,{"date":702,"close":703},"2022-02-08",124.66999816894531,{"date":705,"close":706},"2022-02-09",127.1500015258789,{"date":708,"close":709},"2022-02-10",125.58999633789062,{"date":711,"close":712},"2022-02-11",121.73999786376953,{"date":714,"close":715},"2022-02-14",122.54000091552734,{"date":717,"close":718},"2022-02-15",128.75999450683594,{"date":720,"close":721},"2022-02-16",130.0399932861328,{"date":723,"close":724},"2022-02-17",126.69999694824219,{"date":726,"close":727},"2022-02-18",126.58000183105469,{"date":729,"close":730},"2022-02-22",129.6300048828125,{"date":732,"close":733},"2022-02-23",129.10000610351562,{"date":735,"close":736},"2022-02-24",128.92999267578125,{"date":738,"close":739},"2022-02-25",134.11000061035156,{"date":741,"close":742},"2022-02-28",132.0399932861328,{"date":744,"close":745},"2022-03-01",124.69999694824219,{"date":747,"close":748},"2022-03-02",128.47000122070312,{"date":750,"close":751},"2022-03-03",124.56999969482422,{"date":753,"close":754},"2022-03-04",116.05000305175781,{"date":756,"close":757},"2022-03-07",101.86000061035156,{"date":759,"close":760},"2022-03-08",101.01000213623047,{"date":762,"close":763},"2022-03-09",108.63999938964844,{"date":765,"close":766},"2022-03-10",109.12000274658203,{"date":768,"close":769},"2022-03-11",107.54000091552734,{"date":771,"close":772},"2022-03-14",107.58999633789062,{"date":774,"close":775},"2022-03-15",108.0199966430664,{"date":777,"close":778},"2022-03-16",114,{"date":780,"close":781},"2022-03-17",119.22000122070312,{"date":783,"close":784},"2022-03-18",121.4000015258789,{"date":786,"close":787},"2022-03-21",118.5,{"date":789,"close":647},"2022-03-22",{"date":791,"close":792},"2022-03-23",116.37000274658203,{"date":794,"close":795},"2022-03-24",117.58000183105469,{"date":797,"close":798},"2022-03-25",117.44000244140625,{"date":800,"close":801},"2022-03-28",119.11000061035156,{"date":803,"close":804},"2022-03-29",122.62999725341797,{"date":806,"close":807},"2022-03-30",119.72000122070312,{"date":809,"close":810},"2022-03-31",113.44000244140625,{"date":812,"close":813},"2022-04-01",112,{"date":815,"close":816},"2022-04-04",115.06999969482422,{"date":818,"close":819},"2022-04-05",110.62999725341797,{"date":821,"close":822},"2022-04-06",105.91000366210938,{"date":824,"close":825},"2022-04-07",104.80999755859375,{"date":827,"close":828},"2022-04-08",105.61000061035156,{"date":830,"close":831},"2022-04-11",105.04000091552734,{"date":833,"close":834},"2022-04-12",105.81999969482422,{"date":836,"close":837},"2022-04-13",107.66000366210938,{"date":839,"close":840},"2022-04-14",108.5199966430664,{"date":842,"close":843},"2022-04-18",108.69999694824219,{"date":845,"close":846},"2022-04-19",112.80999755859375,{"date":848,"close":849},"2022-04-20",115.37999725341797,{"date":851,"close":852},"2022-04-21",114.23999786376953,{"date":854,"close":855},"2022-04-22",109.25,{"date":857,"close":858},"2022-04-25",108.43000030517578,{"date":860,"close":861},"2022-04-26",104.31999969482422,{"date":863,"close":864},"2022-04-27",103.38999938964844,{"date":866,"close":867},"2022-04-28",106.76000213623047,{"date":869,"close":870},"2022-04-29",104.33999633789062,{"date":872,"close":873},"2022-05-02",106.69999694824219,{"date":875,"close":876},"2022-05-03",105.80999755859375,{"date":878,"close":879},"2022-05-04",107.58000183105469,{"date":881,"close":882},"2022-05-05",100.20999908447266,{"date":884,"close":885},"2022-05-06",98.54000091552734,{"date":887,"close":888},"2022-05-09",94.87999725341797,{"date":890,"close":891},"2022-05-10",95.05000305175781,{"date":893,"close":894},"2022-05-11",92.37000274658203,{"date":896,"close":897},"2022-05-12",95.45999908447266,{"date":899,"close":900},"2022-05-13",99.93000030517578,{"date":902,"close":903},"2022-05-16",98.30000305175781,{"date":905,"close":906},"2022-05-17",102,{"date":908,"close":909},"2022-05-18",95.29000091552734,{"date":911,"close":912},"2022-05-19",92.08999633789062,{"date":914,"close":915},"2022-05-20",93.23999786376953,{"date":917,"close":918},"2022-05-23",90.94999694824219,{"date":920,"close":921},"2022-05-24",91.13999938964844,{"date":923,"close":924},"2022-05-25",93.69000244140625,{"date":926,"close":927},"2022-05-26",98.41000366210938,{"date":929,"close":930},"2022-05-27",98.87000274658203,{"date":932,"close":933},"2022-05-31",101.08999633789062,{"date":935,"close":936},"2022-06-01",101.19000244140625,{"date":938,"close":939},"2022-06-02",104.0999984741211,{"date":941,"close":942},"2022-06-03",105.19000244140625,{"date":944,"close":945},"2022-06-06",105.83000183105469,{"date":947,"close":948},"2022-06-07",106.52999877929688,{"date":950,"close":951},"2022-06-08",104.44000244140625,{"date":953,"close":954},"2022-06-09",103.18000030517578,{"date":956,"close":957},"2022-06-10",99.79000091552734,{"date":959,"close":960},"2022-06-13",94.38999938964844,{"date":962,"close":963},"2022-06-14",94.56999969482422,{"date":965,"close":966},"2022-06-15",95.87000274658203,{"date":968,"close":969},"2022-06-16",87.13999938964844,{"date":971,"close":972},"2022-06-17",89.70999908447266,{"date":974,"close":975},"2022-06-21",92.16000366210938,{"date":977,"close":978},"2022-06-22",92.2699966430664,{"date":980,"close":981},"2022-06-23",93.33000183105469,{"date":983,"close":984},"2022-06-24",96.3499984741211,{"date":986,"close":987},"2022-06-27",94.19000244140625,{"date":989,"close":990},"2022-06-28",93.06999969482422,{"date":992,"close":993},"2022-06-29",91.52999877929688,{"date":995,"close":996},"2022-06-30",89.6500015258789,{"date":998,"close":999},"2022-07-01",90.69999694824219,{"date":1001,"close":1002},"2022-07-05",90.75,{"date":1004,"close":1005},"2022-07-06",90.04000091552734,{"date":1007,"close":1008},"2022-07-07",93.13999938964844,{"date":1010,"close":1011},"2022-07-08",93.19999694824219,{"date":1013,"close":1014},"2022-07-11",91.80000305175781,{"date":1016,"close":1017},"2022-07-12",93.27999877929688,{"date":1019,"close":1020},"2022-07-13",93.94000244140625,{"date":1022,"close":1023},"2022-07-14",92.58999633789062,{"date":1025,"close":1026},"2022-07-15",93.01000213623047,{"date":1028,"close":1029},"2022-07-18",92.2300033569336,{"date":1031,"close":1032},"2022-07-19",97.04000091552734,{"date":1034,"close":1035},"2022-07-20",98.16999816894531,{"date":1037,"close":1038},"2022-07-21",98.22000122070312,{"date":1040,"close":1041},"2022-07-22",96.94000244140625,{"date":1043,"close":1044},"2022-07-25",96.77999877929688,{"date":1046,"close":1047},"2022-07-26",90.62999725341797,{"date":1049,"close":1050},"2022-07-27",95.23999786376953,{"date":1052,"close":1053},"2022-07-28",97.33999633789062,{"date":1055,"close":1056},"2022-07-29",98.62999725341797,{"date":1058,"close":1059},"2022-08-01",97.94000244140625,{"date":1061,"close":1062},"2022-08-02",94.97000122070312,{"date":1064,"close":1065},"2022-08-03",98.36000061035156,{"date":1067,"close":1068},"2022-08-04",98.7300033569336,{"date":1070,"close":1071},"2022-08-05",100.22000122070312,{"date":1073,"close":1074},"2022-08-08",101.16000366210938,{"date":1076,"close":1077},"2022-08-09",96.7699966430664,{"date":1079,"close":1080},"2022-08-10",95.5199966430664,{"date":1082,"close":1083},"2022-08-11",99.12000274658203,{"date":1085,"close":1086},"2022-08-12",98.83999633789062,{"date":1088,"close":1089},"2022-08-15",98.47000122070312,{"date":1091,"close":1092},"2022-08-16",100.86000061035156,{"date":1094,"close":1095},"2022-08-17",98.12000274658203,{"date":1097,"close":1098},"2022-08-18",99.20999908447266,{"date":1100,"close":1101},"2022-08-19",98.05999755859375,{"date":1103,"close":1104},"2022-08-22",95.1500015258789,{"date":1106,"close":1107},"2022-08-23",95.2699966430664,{"date":1109,"close":1110},"2022-08-24",95.08000183105469,{"date":1112,"close":1113},"2022-08-25",98.25,{"date":1115,"close":1116},"2022-08-26",94.0999984741211,{"date":1118,"close":1119},"2022-08-29",93.12999725341797,{"date":1121,"close":1122},"2022-08-30",94.44999694824219,{"date":1124,"close":1125},"2022-08-31",91.33000183105469,{"date":1127,"close":1128},"2022-09-01",90.05000305175781,{"date":1130,"close":1131},"2022-09-02",90.01000213623047,{"date":1133,"close":1134},"2022-09-06",89.5,{"date":1136,"close":1137},"2022-09-07",92.44000244140625,{"date":1139,"close":1140},"2022-09-08",94.22000122070312,{"date":1142,"close":1143},"2022-09-09",96.54000091552734,{"date":1145,"close":1146},"2022-09-12",99.16999816894531,{"date":1148,"close":1116},"2022-09-13",{"date":1150,"close":1151},"2022-09-14",93.80000305175781,{"date":1153,"close":1154},"2022-09-15",93.08000183105469,{"date":1156,"close":1157},"2022-09-16",93.48999786376953,{"date":1159,"close":1160},"2022-09-19",96.2699966430664,{"date":1162,"close":1163},"2022-09-20",94.20999908447266,{"date":1165,"close":1166},"2022-09-21",92.30999755859375,{"date":1168,"close":1169},"2022-09-22",88.38999938964844,{"date":1171,"close":1172},"2022-09-23",85.43000030517578,{"date":1174,"close":1175},"2022-09-26",83.95999908447266,{"date":1177,"close":1178},"2022-09-27",85.5199966430664,{"date":1180,"close":1181},"2022-09-28",88.98999786376953,{"date":1183,"close":1184},"2022-09-29",87.2699966430664,{"date":1186,"close":1187},"2022-09-30",84.93000030517578,{"date":1189,"close":1190},"2022-10-03",86.86000061035156,{"date":1192,"close":1193},"2022-10-04",91.75,{"date":1195,"close":1196},"2022-10-05",94.0199966430664,{"date":1198,"close":1199},"2022-10-06",93.52999877929688,{"date":1201,"close":1202},"2022-10-07",90.76000213623047,{"date":1204,"close":1205},"2022-10-10",88.63999938964844,{"date":1207,"close":1208},"2022-10-11",90.55999755859375,{"date":1210,"close":1211},"2022-10-12",92.5199966430664,{"date":1213,"close":1214},"2022-10-13",94.12000274658203,{"date":1216,"close":1217},"2022-10-14",92.54000091552734,{"date":1219,"close":1220},"2022-10-17",94.94000244140625,{"date":1222,"close":1223},"2022-10-18",94.44000244140625,{"date":1225,"close":1226},"2022-10-19",91.77999877929688,{"date":1228,"close":1229},"2022-10-20",89.69999694824219,{"date":1231,"close":1232},"2022-10-21",90.70999908447266,{"date":1234,"close":1235},"2022-10-24",89.16000366210938,{"date":1237,"close":1238},"2022-10-25",93.80999755859375,{"date":1240,"close":1241},"2022-10-26",93.5199966430664,{"date":1243,"close":1244},"2022-10-27",91.81999969482422,{"date":1246,"close":1017},"2022-10-28",{"date":1248,"close":1249},"2022-10-31",92.69000244140625,{"date":1251,"close":1252},"2022-11-01",93.51000213623047,{"date":1254,"close":1255},"2022-11-02",90.30000305175781,{"date":1257,"close":999},"2022-11-03",{"date":1259,"close":1260},"2022-11-04",95.05999755859375,{"date":1262,"close":963},"2022-11-07",{"date":1264,"close":1104},"2022-11-08",{"date":1266,"close":1267},"2022-11-09",90.23999786376953,{"date":1269,"close":1270},"2022-11-10",95.44999694824219,{"date":1272,"close":1273},"2022-11-11",104.37999725341797,{"date":1275,"close":1276},"2022-11-14",101.33999633789062,{"date":1278,"close":1279},"2022-11-15",103.87000274658203,{"date":1281,"close":1282},"2022-11-16",100.12000274658203,{"date":1284,"close":1285},"2022-11-17",102.06999969482422,{"date":1287,"close":1288},"2022-11-18",102.87000274658203,{"date":1290,"close":1291},"2022-11-21",101.16999816894531,{"date":1293,"close":1294},"2022-11-22",106.22000122070312,{"date":1296,"close":1297},"2022-11-23",107.0999984741211,{"date":1299,"close":1300},"2022-11-25",109.47000122070312,{"date":1302,"close":1303},"2022-11-28",107.94999694824219,{"date":1305,"close":1306},"2022-11-29",112.66000366210938,{"date":1308,"close":1309},"2022-11-30",113.12000274658203,{"date":1311,"close":1312},"2022-12-01",113.87999725341797,{"date":1314,"close":1315},"2022-12-02",115.55999755859375,{"date":1317,"close":1318},"2022-12-05",111.01000213623047,{"date":1320,"close":1321},"2022-12-06",110.81999969482422,{"date":1323,"close":1324},"2022-12-07",109.77999877929688,{"date":1326,"close":404},"2022-12-08",{"date":1328,"close":1329},"2022-12-09",107.51000213623047,{"date":1331,"close":1332},"2022-12-12",111.22000122070312,{"date":1334,"close":1335},"2022-12-13",111.16000366210938,{"date":1337,"close":1338},"2022-12-14",110.47000122070312,{"date":1340,"close":1341},"2022-12-15",106.56999969482422,{"date":1343,"close":1344},"2022-12-16",105.18000030517578,{"date":1346,"close":1347},"2022-12-19",103.0199966430664,{"date":1349,"close":1350},"2022-12-20",101.6500015258789,{"date":1352,"close":1353},"2022-12-21",103.33000183105469,{"date":1355,"close":1356},"2022-12-22",103.76000213623047,{"date":1358,"close":1359},"2022-12-23",104.36000061035156,{"date":1361,"close":1362},"2022-12-27",104.23999786376953,{"date":1364,"close":1365},"2022-12-28",102.4000015258789,{"date":1367,"close":1368},"2022-12-29",104.68000030517578,{"date":1370,"close":1371},"2022-12-30",105.66999816894531,{"date":1373,"close":1374},"2023-01-03",109.11000061035156,{"date":1376,"close":1377},"2023-01-04",113.16000366210938,{"date":1379,"close":1380},"2023-01-05",114.45999908447266,{"date":1382,"close":1383},"2023-01-06",115.97000122070312,{"date":1385,"close":1386},"2023-01-09",114.37999725341797,{"date":1388,"close":1389},"2023-01-10",114.08000183105469,{"date":1391,"close":1392},"2023-01-11",116.22000122070312,{"date":1394,"close":1395},"2023-01-12",119.43000030517578,{"date":1397,"close":1398},"2023-01-13",118.80999755859375,{"date":1400,"close":1401},"2023-01-17",119.2699966430664,{"date":1403,"close":1404},"2023-01-18",118.91999816894531,{"date":1406,"close":1407},"2023-01-19",117.33999633789062,{"date":1409,"close":1410},"2023-01-20",121.05000305175781,{"date":1412,"close":1413},"2023-01-23",126.87000274658203,{"date":1415,"close":1416},"2023-01-24",126.30000305175781,{"date":1418,"close":1419},"2023-01-25",123.9800033569336,{"date":1421,"close":335},"2023-01-26",{"date":1423,"close":1424},"2023-01-27",122.81999969482422,{"date":1426,"close":1427},"2023-01-30",121.86000061035156,{"date":1429,"close":1430},"2023-01-31",123.8499984741211,{"date":1432,"close":1433},"2023-02-01",127.7300033569336,{"date":1435,"close":1436},"2023-02-02",126.9000015258789,{"date":1438,"close":1439},"2023-02-03",125.88999938964844,{"date":1441,"close":1442},"2023-02-06",120.97000122070312,{"date":1444,"close":1445},"2023-02-07",122.30000305175781,{"date":1447,"close":1448},"2023-02-08",117.08000183105469,{"date":1450,"close":1451},"2023-02-09",117.62000274658203,{"date":1453,"close":1454},"2023-02-10",118.20999908447266,{"date":1456,"close":1457},"2023-02-13",122.87999725341797,{"date":1459,"close":1460},"2023-02-14",122.12000274658203,{"date":1462,"close":1463},"2023-02-15",123.62999725341797,{"date":1465,"close":1466},"2023-02-16",122.93000030517578,{"date":1468,"close":332},"2023-02-17",{"date":1470,"close":1471},"2023-02-21",118.58999633789062,{"date":1473,"close":1474},"2023-02-22",119.08000183105469,{"date":1476,"close":1477},"2023-02-23",118.62000274658203,{"date":1479,"close":1480},"2023-02-24",118.94999694824219,{"date":1482,"close":1483},"2023-02-27",119.0999984741211,{"date":1485,"close":1486},"2023-02-28",118.19000244140625,{"date":1488,"close":1489},"2023-03-01",116.87999725341797,{"date":1491,"close":1492},"2023-03-02",118.38999938964844,{"date":1494,"close":1495},"2023-03-03",118.88999938964844,{"date":1497,"close":1498},"2023-03-06",117.04000091552734,{"date":1500,"close":1501},"2023-03-07",116.33000183105469,{"date":1503,"close":1504},"2023-03-08",116.23999786376953,{"date":1506,"close":1507},"2023-03-09",114.69999694824219,{"date":1509,"close":1510},"2023-03-10",113.33000183105469,{"date":1512,"close":1513},"2023-03-13",110.72000122070312,{"date":1515,"close":1516},"2023-03-14",111.81999969482422,{"date":1518,"close":1519},"2023-03-15",111.63999938964844,{"date":1521,"close":1522},"2023-03-16",112.18000030517578,{"date":1524,"close":1525},"2023-03-17",110.91999816894531,{"date":1527,"close":1528},"2023-03-20",112.05999755859375,{"date":1530,"close":1531},"2023-03-21",114.52999877929688,{"date":1533,"close":1534},"2023-03-22",111.88999938964844,{"date":1536,"close":1537},"2023-03-23",111.44000244140625,{"date":1539,"close":1540},"2023-03-24",111.08999633789062,{"date":1542,"close":1543},"2023-03-27",112.77999877929688,{"date":1545,"close":1546},"2023-03-28",115.5999984741211,{"date":1548,"close":1549},"2023-03-29",116.62000274658203,{"date":1551,"close":1552},"2023-03-30",114.27999877929688,{"date":1554,"close":1555},"2023-03-31",116.66999816894531,{"date":1557,"close":1558},"2023-04-03",117.5199966430664,{"date":1560,"close":1561},"2023-04-04",115.54000091552734,{"date":1563,"close":1564},"2023-04-05",113.83999633789062,{"date":1566,"close":1528},"2023-04-06",{"date":1568,"close":242},"2023-04-10",{"date":1570,"close":1571},"2023-04-11",120.41999816894531,{"date":1573,"close":1574},"2023-04-12",118.25,{"date":1576,"close":1577},"2023-04-13",119.9800033569336,{"date":1579,"close":1580},"2023-04-14",120.06999969482422,{"date":1582,"close":1583},"2023-04-17",118.04000091552734,{"date":1585,"close":442},"2023-04-18",{"date":1587,"close":1588},"2023-04-19",116.91999816894531,{"date":1590,"close":1591},"2023-04-20",115.7699966430664,{"date":1593,"close":1594},"2023-04-21",115.11000061035156,{"date":1596,"close":374},"2023-04-24",{"date":1598,"close":1599},"2023-04-25",112.43000030517578,{"date":1601,"close":1602},"2023-04-26",111.98999786376953,{"date":1604,"close":1605},"2023-04-27",114.73999786376953,{"date":1607,"close":439},"2023-04-28",{"date":1609,"close":398},"2023-05-01",{"date":1611,"close":1612},"2023-05-02",112.5,{"date":1614,"close":1615},"2023-05-03",112.3499984741211,{"date":1617,"close":1618},"2023-05-04",109.83999633789062,{"date":1620,"close":1564},"2023-05-05",{"date":1622,"close":1623},"2023-05-08",111.73999786376953,{"date":1625,"close":1513},"2023-05-09",{"date":1627,"close":1628},"2023-05-10",109.76000213623047,{"date":1630,"close":1631},"2023-05-11",110.97000122070312,{"date":1633,"close":1634},"2023-05-12",112.36000061035156,{"date":1636,"close":418},"2023-05-15",{"date":1638,"close":1639},"2023-05-16",109.4800033569336,{"date":1641,"close":813},"2023-05-17",{"date":1643,"close":1543},"2023-05-18",{"date":1645,"close":766},"2023-05-19",{"date":1647,"close":1648},"2023-05-22",108.81999969482422,{"date":1650,"close":1651},"2023-05-23",107.95999908447266,{"date":1653,"close":1654},"2023-05-24",108.22000122070312,{"date":1656,"close":778},"2023-05-25",{"date":1658,"close":1659},"2023-05-26",112.76000213623047,{"date":1661,"close":1662},"2023-05-30",109.31999969482422,{"date":1664,"close":1665},"2023-05-31",106.30999755859375,{"date":1667,"close":1668},"2023-06-01",106.08999633789062,{"date":1670,"close":1671},"2023-06-02",112.58000183105469,{"date":1673,"close":1674},"2023-06-05",113.18000030517578,{"date":1676,"close":1677},"2023-06-06",115.48999786376953,{"date":1679,"close":1680},"2023-06-07",119.02999877929688,{"date":1682,"close":1683},"2023-06-08",117.7300033569336,{"date":1685,"close":1686},"2023-06-09",117.33000183105469,{"date":1688,"close":368},"2023-06-12",{"date":1690,"close":1691},"2023-06-13",120.62000274658203,{"date":1693,"close":712},"2023-06-14",{"date":1695,"close":215},"2023-06-15",{"date":1697,"close":317},"2023-06-16",{"date":1699,"close":1700},"2023-06-20",123.37999725341797,{"date":1702,"close":1703},"2023-06-21",123.6500015258789,{"date":1705,"close":1706},"2023-06-22",122.77999877929688,{"date":1708,"close":1709},"2023-06-23",119.62000274658203,{"date":1711,"close":1712},"2023-06-26",118.70999908447266,{"date":1714,"close":1715},"2023-06-27",121.5,{"date":1717,"close":1718},"2023-06-28",122.05999755859375,{"date":1720,"close":1721},"2023-06-29",123.11000061035156,{"date":1723,"close":1724},"2023-06-30",123.30000305175781,{"date":1726,"close":1727},"2023-07-03",123.69000244140625,{"date":1729,"close":1730},"2023-07-05",124.55000305175781,{"date":1732,"close":1727},"2023-07-06",{"date":1734,"close":1735},"2023-07-07",122.55000305175781,{"date":1737,"close":1738},"2023-07-10",128.75,{"date":1740,"close":1741},"2023-07-11",130.85000610351562,{"date":1743,"close":1744},"2023-07-12",129.39999389648438,{"date":1746,"close":1747},"2023-07-13",126.68000030517578,{"date":1749,"close":1750},"2023-07-14",125.37999725341797,{"date":1752,"close":1753},"2023-07-17",125.98999786376953,{"date":1755,"close":1756},"2023-07-18",128.33999633789062,{"date":1758,"close":1759},"2023-07-19",128.60000610351562,{"date":1761,"close":1762},"2023-07-20",127.20999908447266,{"date":1764,"close":1765},"2023-07-21",126.16000366210938,{"date":1767,"close":1768},"2023-07-24",128.52000427246094,{"date":1770,"close":1771},"2023-07-25",128.14999389648438,{"date":1773,"close":1774},"2023-07-26",128.27000427246094,{"date":1776,"close":1777},"2023-07-27",126.47000122070312,{"date":1779,"close":1780},"2023-07-28",127.68000030517578,{"date":1782,"close":1783},"2023-07-31",131.3300018310547,{"date":1785,"close":1786},"2023-08-01",131.8000030517578,{"date":1788,"close":1789},"2023-08-02",131.47999572753906,{"date":1791,"close":1792},"2023-08-03",132.2100067138672,{"date":1794,"close":1795},"2023-08-04",131.74000549316406,{"date":1797,"close":1798},"2023-08-07",131.6199951171875,{"date":1800,"close":1801},"2023-08-08",130.14999389648438,{"date":1803,"close":1804},"2023-08-09",128.49000549316406,{"date":1806,"close":1445},"2023-08-10",{"date":1808,"close":1809},"2023-08-11",121.45999908447266,{"date":1811,"close":1812},"2023-08-14",121.06999969482422,{"date":1814,"close":1815},"2023-08-15",119.62999725341797,{"date":1817,"close":1818},"2023-08-16",117.75,{"date":1820,"close":1821},"2023-08-17",116.72000122070312,{"date":1823,"close":224},"2023-08-18",{"date":1825,"close":600},"2023-08-21",{"date":1827,"close":1828},"2023-08-22",113.0999984741211,{"date":1830,"close":398},"2023-08-23",{"date":1832,"close":1833},"2023-08-24",112.48999786376953,{"date":1835,"close":1836},"2023-08-25",111.8499984741211,{"date":1838,"close":1839},"2023-08-28",113.79000091552734,{"date":1841,"close":1842},"2023-08-29",115.87000274658203,{"date":1844,"close":1845},"2023-08-30",116.19000244140625,{"date":1847,"close":1848},"2023-08-31",116.62999725341797,{"date":1850,"close":1851},"2023-09-01",118.33000183105469,{"date":1853,"close":1407},"2023-09-05",{"date":1855,"close":1856},"2023-09-06",117.66999816894531,{"date":1858,"close":347},"2023-09-07",{"date":1860,"close":1861},"2023-09-08",116.94999694824219,{"date":1863,"close":1864},"2023-09-11",116.48999786376953,{"date":1866,"close":1867},"2023-09-12",117.41000366210938,{"date":1869,"close":1870},"2023-09-13",114.20999908447266,{"date":1872,"close":1873},"2023-09-14",115.04000091552734,{"date":1875,"close":1876},"2023-09-15",113.86000061035156,{"date":1878,"close":1879},"2023-09-18",114.72000122070312,{"date":1881,"close":1882},"2023-09-19",114.2300033569336,{"date":1884,"close":816},"2023-09-20",{"date":1886,"close":1887},"2023-09-21",112.23999786376953,{"date":1889,"close":612},"2023-09-22",{"date":1891,"close":1674},"2023-09-25",{"date":1893,"close":1894},"2023-09-26",113.43000030517578,{"date":1896,"close":1897},"2023-09-27",115.26000213623047,{"date":1899,"close":1900},"2023-09-28",115.38999938964844,{"date":1902,"close":1903},"2023-09-29",116.08999633789062,{"date":1905,"close":1906},"2023-10-02",115.94000244140625,{"date":1908,"close":1909},"2023-10-03",112.33000183105469,{"date":1911,"close":398},"2023-10-04",{"date":1913,"close":1914},"2023-10-05",112.19000244140625,{"date":1916,"close":1917},"2023-10-06",113.66000366210938,{"date":1919,"close":1920},"2023-10-09",114.22000122070312,{"date":1922,"close":1923},"2023-10-10",112.2300033569336,{"date":1925,"close":1516},"2023-10-11",{"date":1927,"close":1928},"2023-10-12",109.80999755859375,{"date":1930,"close":1931},"2023-10-13",109.56999969482422,{"date":1933,"close":1934},"2023-10-16",111.83000183105469,{"date":1936,"close":1937},"2023-10-17",116.06999969482422,{"date":1939,"close":1940},"2023-10-18",116.30999755859375,{"date":1942,"close":218},"2023-10-19",{"date":1944,"close":1945},"2023-10-20",115.79000091552734,{"date":1947,"close":1948},"2023-10-23",116.05999755859375,{"date":1950,"close":1951},"2023-10-24",116.68000030517578,{"date":1953,"close":1954},"2023-10-25",114.1500015258789,{"date":1956,"close":1957},"2023-10-26",113.2699966430664,{"date":1959,"close":1960},"2023-10-27",109.81999969482422,{"date":1962,"close":1528},"2023-10-30",{"date":1964,"close":1965},"2023-10-31",112.52999877929688,{"date":1967,"close":296},"2023-11-01",{"date":1969,"close":1970},"2023-11-02",112.5199966430664,{"date":1972,"close":1973},"2023-11-03",115.16999816894531,{"date":1975,"close":1976},"2023-11-06",113.22000122070312,{"date":1978,"close":1979},"2023-11-07",112.86000061035156,{"date":1981,"close":424},"2023-11-08",{"date":1983,"close":1984},"2023-11-09",116.58999633789062,{"date":1986,"close":1987},"2023-11-10",115.62000274658203,{"date":1989,"close":1990},"2023-11-13",115.36000061035156,{"date":1992,"close":1993},"2023-11-14",120.44000244140625,{"date":1995,"close":1996},"2023-11-15",123.91999816894531,{"date":1998,"close":1999},"2023-11-16",120.69999694824219,{"date":2001,"close":2002},"2023-11-17",121.75,{"date":2004,"close":2005},"2023-11-20",122.56999969482422,{"date":2007,"close":2008},"2023-11-21",121.80000305175781,{"date":2010,"close":2011},"2023-11-22",122.66999816894531,{"date":2013,"close":2014},"2023-11-24",124.54000091552734,{"date":2016,"close":2017},"2023-11-27",125.75,{"date":2019,"close":2020},"2023-11-28",126.62999725341797,{"date":2022,"close":2023},"2023-11-29",129.4499969482422,{"date":2025,"close":2026},"2023-11-30",129.3800048828125,{"date":2028,"close":2029},"2023-12-01",133.6300048828125,{"date":2031,"close":2032},"2023-12-04",129.1699981689453,{"date":2034,"close":733},"2023-12-05",{"date":2036,"close":2037},"2023-12-06",129.47999572753906,{"date":2039,"close":2040},"2023-12-07",131.1699981689453,{"date":2042,"close":2043},"2023-12-08",131.75999450683594,{"date":2045,"close":2046},"2023-12-11",134.25,{"date":2048,"close":2049},"2023-12-12",135.33999633789062,{"date":2051,"close":2052},"2023-12-13",138.38999938964844,{"date":2054,"close":2055},"2023-12-14",141.85000610351562,{"date":2057,"close":2058},"2023-12-15",141.0500030517578,{"date":2060,"close":2061},"2023-12-18",143.58999633789062,{"date":2063,"close":2064},"2023-12-19",146.41000366210938,{"date":2066,"close":2067},"2023-12-20",145.5500030517578,{"date":2069,"close":2070},"2023-12-21",147.9199981689453,{"date":2072,"close":2073},"2023-12-22",145.47000122070312,{"date":2075,"close":2076},"2023-12-26",145.9499969482422,{"date":2078,"close":2079},"2023-12-27",145.6300048828125,{"date":2081,"close":2082},"2023-12-28",145.6999969482422,{"date":2084,"close":2085},"2023-12-29",144.1999969482422,{"date":2087,"close":2088},"2024-01-02",146.02999877929688,{"date":2090,"close":2091},"2024-01-03",142.58999633789062,{"date":2093,"close":2094},"2024-01-04",142.63999938964844,{"date":2096,"close":2097},"2024-01-05",142.9199981689453,{"date":2099,"close":2100},"2024-01-08",145.3000030517578,{"date":2102,"close":2103},"2024-01-09",143.11000061035156,{"date":2105,"close":2106},"2024-01-10",143.75999450683594,{"date":2108,"close":2109},"2024-01-11",142.52999877929688,{"date":2111,"close":2112},"2024-01-12",138.02000427246094,{"date":2114,"close":2115},"2024-01-16",137.6199951171875,{"date":2117,"close":2118},"2024-01-17",136.83999633789062,{"date":2120,"close":2121},"2024-01-18",138,{"date":2123,"close":2124},"2024-01-19",138.08999633789062,{"date":2126,"close":2127},"2024-01-22",140.08999633789062,{"date":2129,"close":2130},"2024-01-23",139.5399932861328,{"date":2132,"close":2133},"2024-01-24",139.02999877929688,{"date":2135,"close":2055},"2024-01-25",{"date":2137,"close":2138},"2024-01-26",144.10000610351562,{"date":2140,"close":2141},"2024-01-29",145.4499969482422,{"date":2143,"close":2144},"2024-01-30",146.4600067138672,{"date":2146,"close":2147},"2024-01-31",143.6699981689453,{"date":2149,"close":2150},"2024-02-01",146.36000061035156,{"date":2152,"close":2153},"2024-02-02",147.77000427246094,{"date":2155,"close":2156},"2024-02-05",147.42999267578125,{"date":2158,"close":2159},"2024-02-06",147.33999633789062,{"date":2161,"close":2162},"2024-02-07",147.13999938964844,{"date":2164,"close":2165},"2024-02-08",171.85000610351562,{"date":2167,"close":2168},"2024-02-09",175.00999450683594,{"date":2170,"close":2171},"2024-02-12",177.8000030517578,{"date":2173,"close":2174},"2024-02-13",175.35000610351562,{"date":2176,"close":2177},"2024-02-14",177.6999969482422,{"date":2179,"close":2180},"2024-02-15",181.16000366210938,{"date":2182,"close":2183},"2024-02-16",180.85000610351562,{"date":2185,"close":2186},"2024-02-20",183.35000610351562,{"date":2188,"close":2189},"2024-02-21",184.0800018310547,{"date":2191,"close":2192},"2024-02-22",187.1300048828125,{"date":2194,"close":2195},"2024-02-23",188.44000244140625,{"date":2197,"close":2198},"2024-02-26",186.99000549316406,{"date":2200,"close":2201},"2024-02-27",182.60000610351562,{"date":2203,"close":2204},"2024-02-28",183.6999969482422,{"date":2206,"close":2207},"2024-02-29",185.9199981689453,{"date":2209,"close":2210},"2024-03-01",184.99000549316406,{"date":2212,"close":2213},"2024-03-04",178.17999267578125,{"date":2215,"close":2216},"2024-03-05",180.32000732421875,{"date":2218,"close":2219},"2024-03-06",179.22000122070312,{"date":2221,"close":2222},"2024-03-07",179.7100067138672,{"date":2224,"close":2225},"2024-03-08",176.02999877929688,{"date":2227,"close":2228},"2024-03-11",178.38999938964844,{"date":2230,"close":2231},"2024-03-12",180.4499969482422,{"date":2233,"close":2234},"2024-03-13",182.80999755859375,{"date":2236,"close":2237},"2024-03-14",182.25999450683594,{"date":2239,"close":2240},"2024-03-15",181.60000610351562,{"date":2242,"close":2243},"2024-03-18",182.99000549316406,{"date":2245,"close":2246},"2024-03-19",184.30999755859375,{"date":2248,"close":2249},"2024-03-20",190.32000732421875,{"date":2251,"close":2252},"2024-03-21",190.4199981689453,{"date":2254,"close":2255},"2024-03-22",187.60000610351562,{"date":2257,"close":2258},"2024-03-25",182.8800048828125,{"date":2260,"close":2261},"2024-03-26",182.88999938964844,{"date":2263,"close":2264},"2024-03-27",186.5,{"date":2266,"close":2267},"2024-03-28",187.75999450683594,{"date":2269,"close":2270},"2024-04-01",184.6199951171875,{"date":2272,"close":2273},"2024-04-02",176.19000244140625,{"date":2275,"close":2276},"2024-04-03",173.13999938964844,{"date":2278,"close":2279},"2024-04-04",171.13999938964844,{"date":2281,"close":2282},"2024-04-05",171.9499969482422,{"date":2284,"close":2285},"2024-04-08",170.66000366210938,{"date":2287,"close":2288},"2024-04-09",169.67999267578125,{"date":2290,"close":2291},"2024-04-10",166.47000122070312,{"date":2293,"close":2294},"2024-04-11",165.02000427246094,{"date":2296,"close":2297},"2024-04-12",160.2899932861328,{"date":2299,"close":2300},"2024-04-15",160.16000366210938,{"date":2302,"close":2303},"2024-04-16",160.88999938964844,{"date":2305,"close":2306},"2024-04-17",159.25,{"date":2308,"close":2309},"2024-04-18",157.3300018310547,{"date":2311,"close":2312},"2024-04-19",158.4600067138672,{"date":2314,"close":2315},"2024-04-22",161.97000122070312,{"date":2317,"close":2318},"2024-04-23",168.0800018310547,{"date":2320,"close":2321},"2024-04-24",168.2100067138672,{"date":2323,"close":2324},"2024-04-25",166.92999267578125,{"date":2326,"close":2327},"2024-04-26",166.47999572753906,{"date":2329,"close":2330},"2024-04-29",167.02999877929688,{"date":2332,"close":2333},"2024-04-30",163.63999938964844,{"date":2335,"close":2336},"2024-05-01",163.6199951171875,{"date":2338,"close":2339},"2024-05-02",164.9199981689453,{"date":2341,"close":2342},"2024-05-03",166.63999938964844,{"date":2344,"close":2345},"2024-05-06",166.66000366210938,{"date":2347,"close":2348},"2024-05-07",166.72000122070312,{"date":2350,"close":2351},"2024-05-08",165.16000366210938,{"date":2353,"close":2354},"2024-05-09",168.0399932861328,{"date":2356,"close":2357},"2024-05-10",167.14999389648438,{"date":2359,"close":2360},"2024-05-13",165.61000061035156,{"date":2362,"close":2363},"2024-05-14",166.30999755859375,{"date":2365,"close":2366},"2024-05-15",166.97999572753906,{"date":2368,"close":2369},"2024-05-16",166.08999633789062,{"date":2371,"close":2372},"2024-05-17",167.8800048828125,{"date":2374,"close":2375},"2024-05-20",166.94000244140625,{"date":2377,"close":2378},"2024-05-21",168,{"date":2380,"close":2381},"2024-05-22",164.1999969482422,{"date":2383,"close":2384},"2024-05-23",169.57000732421875,{"date":2386,"close":2387},"2024-05-24",173.4499969482422,{"date":2389,"close":2390},"2024-05-28",181.25,{"date":2392,"close":2393},"2024-05-29",183.4199981689453,{"date":2395,"close":2396},"2024-05-30",185.44000244140625,{"date":2398,"close":2399},"2024-05-31",186.8800048828125,{"date":2401,"close":2402},"2024-06-03",185.27999877929688,{"date":2404,"close":2405},"2024-06-04",181.13999938964844,{"date":2407,"close":2408},"2024-06-05",184.41000366210938,{"date":2410,"close":2411},"2024-06-06",181.97999572753906,{"date":2413,"close":2414},"2024-06-07",181.77000427246094,{"date":2416,"close":2417},"2024-06-10",188.32000732421875,{"date":2419,"close":2420},"2024-06-11",186.30999755859375,{"date":2422,"close":2423},"2024-06-12",186.2899932861328,{"date":2425,"close":2426},"2024-06-13",186.3000030517578,{"date":2428,"close":2429},"2024-06-14",179.67999267578125,{"date":2431,"close":2432},"2024-06-17",182.92999267578125,{"date":2434,"close":2435},"2024-06-18",181.88999938964844,{"date":2437,"close":2438},"2024-06-20",184.5800018310547,{"date":2440,"close":2441},"2024-06-21",182.61000061035156,{"date":2443,"close":2444},"2024-06-24",183.9600067138672,{"date":2446,"close":2447},"2024-06-25",182.24000549316406,{"date":2449,"close":2450},"2024-06-26",179.83999633789062,{"date":2452,"close":2453},"2024-06-27",175.8699951171875,{"date":2455,"close":2456},"2024-06-28",175.05999755859375,{"date":2458,"close":2459},"2024-07-01",172.07000732421875,{"date":2461,"close":2462},"2024-07-02",168.74000549316406,{"date":2464,"close":2465},"2024-07-03",167.72000122070312,{"date":2467,"close":2468},"2024-07-05",168.6699981689453,{"date":2470,"close":2471},"2024-07-08",177.07000732421875,{"date":2473,"close":2474},"2024-07-09",179.49000549316406,{"date":2476,"close":2477},"2024-07-10",178.97999572753906,{"date":2479,"close":2480},"2024-07-11",183.94000244140625,{"date":2482,"close":2483},"2024-07-12",181.5800018310547,{"date":2485,"close":2486},"2024-07-15",171.05999755859375,{"date":2488,"close":2489},"2024-07-16",173.19000244140625,{"date":2491,"close":2492},"2024-07-17",169.72000122070312,{"date":2494,"close":2495},"2024-07-18",167.77000427246094,{"date":2497,"close":2498},"2024-07-19",165.30999755859375,{"date":2500,"close":2321},"2024-07-22",{"date":2502,"close":2503},"2024-07-23",167.00999450683594,{"date":2505,"close":2506},"2024-07-24",163.91000366210938,{"date":2508,"close":2509},"2024-07-25",161.13999938964844,{"date":2511,"close":2512},"2024-07-26",168.10000610351562,{"date":2514,"close":2515},"2024-07-29",173.52999877929688,{"date":2517,"close":2518},"2024-07-30",173.1300048828125,{"date":2520,"close":2521},"2024-07-31",175.58999633789062,{"date":2523,"close":2524},"2024-08-01",172.60000610351562,{"date":2526,"close":2527},"2024-08-02",164.39999389648438,{"date":2529,"close":2530},"2024-08-05",159.8000030517578,{"date":2532,"close":2533},"2024-08-06",164.9499969482422,{"date":2535,"close":2536},"2024-08-07",159.38999938964844,{"date":2538,"close":2539},"2024-08-08",161.6199951171875,{"date":2541,"close":2542},"2024-08-09",162.16000366210938,{"date":2544,"close":2545},"2024-08-12",159.02999877929688,{"date":2547,"close":2548},"2024-08-13",162.39999389648438,{"date":2550,"close":2551},"2024-08-14",158.52999877929688,{"date":2553,"close":2554},"2024-08-15",164.27000427246094,{"date":2556,"close":2557},"2024-08-16",163.27999877929688,{"date":2559,"close":2503},"2024-08-19",{"date":2561,"close":2562},"2024-08-20",166.74000549316406,{"date":2564,"close":2565},"2024-08-21",170.13999938964844,{"date":2567,"close":2568},"2024-08-22",169.02999877929688,{"date":2570,"close":2571},"2024-08-23",174.5800018310547,{"date":2573,"close":2279},"2024-08-26",{"date":2575,"close":2576},"2024-08-27",172.4499969482422,{"date":2578,"close":2579},"2024-08-28",169.47000122070312,{"date":2581,"close":2582},"2024-08-29",170.6699981689453,{"date":2584,"close":2585},"2024-08-30",171.25999450683594,{"date":2587,"close":2588},"2024-09-03",173.8800048828125,{"date":2590,"close":2591},"2024-09-04",172.35000610351562,{"date":2593,"close":2594},"2024-09-05",173.39999389648438,{"date":2596,"close":2597},"2024-09-06",172.85000610351562,{"date":2599,"close":2600},"2024-09-09",173.69000244140625,{"date":2602,"close":2603},"2024-09-10",172.6999969482422,{"date":2605,"close":2606},"2024-09-11",174.89999389648438,{"date":2608,"close":2609},"2024-09-12",175.36000061035156,{"date":2611,"close":2612},"2024-09-13",178.63999938964844,{"date":2614,"close":2615},"2024-09-16",181.44000244140625,{"date":2617,"close":2618},"2024-09-17",184.2100067138672,{"date":2620,"close":2621},"2024-09-18",183.61000061035156,{"date":2623,"close":2624},"2024-09-19",184.75999450683594,{"date":2626,"close":2627},"2024-09-20",185.30999755859375,{"date":2629,"close":2630},"2024-09-23",185.89999389648438,{"date":2632,"close":2633},"2024-09-24",190.61000061035156,{"date":2635,"close":2636},"2024-09-25",189.30999755859375,{"date":2638,"close":2639},"2024-09-26",197.61000061035156,{"date":2641,"close":2642},"2024-09-27",196.52999877929688,{"date":2644,"close":2645},"2024-09-30",193.8699951171875,{"date":2647,"close":2648},"2024-10-01",192.22999572753906,{"date":2650,"close":2651},"2024-10-02",193.1199951171875,{"date":2653,"close":2654},"2024-10-03",192.41000366210938,{"date":2656,"close":2657},"2024-10-04",196.1699981689453,{"date":2659,"close":2660},"2024-10-07",195.5500030517578,{"date":2662,"close":2663},"2024-10-08",194.57000732421875,{"date":2665,"close":2666},"2024-10-09",195.72999572753906,{"date":2668,"close":2669},"2024-10-10",199.1199951171875,{"date":2671,"close":2672},"2024-10-11",201.88999938964844,{"date":2674,"close":2675},"2024-10-14",206.10000610351562,{"date":2677,"close":2678},"2024-10-15",201.25,{"date":2680,"close":2681},"2024-10-16",202.1300048828125,{"date":2683,"close":2684},"2024-10-17",202.94000244140625,{"date":2686,"close":2687},"2024-10-18",206.24000549316406,{"date":2689,"close":2690},"2024-10-21",203.5399932861328,{"date":2692,"close":2693},"2024-10-22",199.19000244140625,{"date":2695,"close":2696},"2024-10-23",196.50999450683594,{"date":2698,"close":2699},"2024-10-24",197.94000244140625,{"date":2701,"close":2702},"2024-10-25",197.58999633789062,{"date":2704,"close":2705},"2024-10-28",203.02999877929688,{"date":2707,"close":2708},"2024-10-29",203.55999755859375,{"date":2710,"close":2711},"2024-10-30",201.69000244140625,{"date":2713,"close":2714},"2024-10-31",197.92999267578125,{"date":2716,"close":2717},"2024-11-01",197.66000366210938,{"date":2719,"close":2720},"2024-11-04",199.88999938964844,{"date":2722,"close":2723},"2024-11-05",203.36000061035156,{"date":2725,"close":2726},"2024-11-06",208.0399932861328,{"date":2728,"close":2729},"2024-11-07",221.6999969482422,{"date":2731,"close":2732},"2024-11-08",222.5800018310547,{"date":2734,"close":2735},"2024-11-11",213.8699951171875,{"date":2737,"close":2738},"2024-11-12",209.58999633789062,{"date":2740,"close":2741},"2024-11-13",210.77000427246094,{"date":2743,"close":2744},"2024-11-14",211.47000122070312,{"date":2746,"close":2747},"2024-11-15",208.3800048828125,{"date":2749,"close":2750},"2024-11-18",207.8300018310547,{"date":2752,"close":2753},"2024-11-19",205.52999877929688,{"date":2755,"close":2756},"2024-11-20",202.14999389648438,{"date":2758,"close":2759},"2024-11-21",207.1199951171875,{"date":2761,"close":2762},"2024-11-22",212.14999389648438,{"date":2764,"close":2765},"2024-11-25",220,{"date":2767,"close":2768},"2024-11-26",223.24000549316406,{"date":2770,"close":2771},"2024-11-27",222.6699981689453,{"date":2773,"close":2774},"2024-11-29",231.39999389648438,{"date":2776,"close":2777},"2024-12-02",233.41000366210938,{"date":2779,"close":2780},"2024-12-03",231.82000732421875,{"date":2782,"close":2783},"2024-12-04",232.8699951171875,{"date":2785,"close":2786},"2024-12-05",233.19000244140625,{"date":2788,"close":2789},"2024-12-06",230.74000549316406,{"date":2791,"close":2792},"2024-12-09",228.1300048828125,{"date":2794,"close":2795},"2024-12-10",227.4499969482422,{"date":2797,"close":2798},"2024-12-11",227.41000366210938,{"date":2800,"close":2801},"2024-12-12",226.05999755859375,{"date":2803,"close":2795},"2024-12-13",{"date":2805,"close":2806},"2024-12-16",231.66000366210938,{"date":2808,"close":2809},"2024-12-17",227.92999267578125,{"date":2811,"close":2812},"2024-12-18",221.19000244140625,{"date":2814,"close":2815},"2024-12-19",222.4600067138672,{"date":2817,"close":2818},"2024-12-20",230.27999877929688,{"date":2820,"close":2821},"2024-12-23",230.41000366210938,{"date":2823,"close":2824},"2024-12-24",231.57000732421875,{"date":2826,"close":2827},"2024-12-26",232.6199951171875,{"date":2829,"close":2830},"2024-12-27",229.5500030517578,{"date":2832,"close":2833},"2024-12-30",232.22000122070312,{"date":2835,"close":2836},"2024-12-31",230.97999572753906,{"date":2838,"close":2839},"2025-01-02",231.55999755859375,{"date":2841,"close":2842},"2025-01-03",234.49000549316406,{"date":2844,"close":2845},"2025-01-06",242.9600067138672,{"date":2847,"close":2848},"2025-01-07",242.52000427246094,{"date":2850,"close":2851},"2025-01-08",243.0500030517578,{"date":2853,"close":2854},"2025-01-10",237.33999633789062,{"date":2856,"close":2857},"2025-01-13",236.5,{"date":2859,"close":2860},"2025-01-14",237.52999877929688,{"date":2862,"close":2863},"2025-01-15",236.72000122070312,{"date":2865,"close":2866},"2025-01-16",237.72000122070312,{"date":2868,"close":2869},"2025-01-17",240.4600067138672,{"date":2871,"close":2872},"2025-01-21",247.72999572753906,{"date":2874,"close":2875},"2025-01-22",250.4199981689453,{"date":2877,"close":2878},"2025-01-23",256.5199890136719,{"date":2880,"close":2881},"2025-01-24",256,{"date":2883,"close":2884},"2025-01-27",247.7100067138672,{"date":2886,"close":2887},"2025-01-28",257.45001220703125,{"date":2889,"close":2890},"2025-01-29",256.80999755859375,{"date":2892,"close":2893},"2025-01-30",258.5,{"date":2895,"close":2896},"2025-01-31",249.6999969482422,{"date":2898,"close":2899},"2025-02-03",246,{"date":2901,"close":2902},"2025-02-04",246.85000610351562,{"date":2904,"close":2905},"2025-02-05",249,{"date":2907,"close":2908},"2025-02-06",273.1400146484375,{"date":2910,"close":2911},"2025-02-07",268.95001220703125,{"date":2913,"close":2914},"2025-02-10",268.54998779296875,{"date":2916,"close":2917},"2025-02-11",272.1700134277344,{"date":2919,"close":2920},"2025-02-12",273.010009765625,{"date":2922,"close":2923},"2025-02-13",278.5299987792969,{"date":2925,"close":2926},"2025-02-14",282.6300048828125,{"date":2928,"close":2929},"2025-02-18",286.739990234375,{"date":2931,"close":2932},"2025-02-19",286.44000244140625,{"date":2934,"close":2935},"2025-02-20",286.5,{"date":2937,"close":2938},"2025-02-21",277.67999267578125,{"date":2940,"close":2941},"2025-02-24",275.6499938964844,{"date":2943,"close":2944},"2025-02-25",268.1700134277344,{"date":2946,"close":2947},"2025-02-26",275.7900085449219,{"date":2949,"close":2950},"2025-02-27",270.7300109863281,{"date":2952,"close":2953},"2025-02-28",271.1400146484375,{"date":2955,"close":2956},"2025-03-03",262.3599853515625,{"date":2958,"close":2959},"2025-03-04",252.72000122070312,{"date":2961,"close":2962},"2025-03-05",250.4499969482422,{"date":2964,"close":2965},"2025-03-06",238.33999633789062,{"date":2967,"close":2968},"2025-03-07",232.6300048828125,{"date":2970,"close":2971},"2025-03-10",218.39999389648438,{"date":2973,"close":2974},"2025-03-11",223.1999969482422,{"date":2976,"close":2977},"2025-03-12",225.25999450683594,{"date":2979,"close":2980},"2025-03-13",216.67999267578125,{"date":2982,"close":2983},"2025-03-14",220.30999755859375,{"date":2985,"close":2986},"2025-03-17",220.02000427246094,{"date":2988,"close":2989},"2025-03-18",219.82000732421875,{"date":2991,"close":2992},"2025-03-19",224.57000732421875,{"date":2994,"close":2995},"2025-03-20",225.1300048828125,{"date":2997,"close":2998},"2025-03-21",224.02999877929688,{"date":3000,"close":3001},"2025-03-24",236.0399932861328,{"date":3003,"close":3004},"2025-03-25",231.72999572753906,{"date":3006,"close":3007},"2025-03-26",228.77000427246094,{"date":3009,"close":3010},"2025-03-27",225.16000366210938,{"date":3012,"close":3013},"2025-03-28",215.67999267578125,{"date":3015,"close":3016},"2025-03-31",220.74000549316406,{"date":3018,"close":3019},"2025-04-01",228.9199981689453,{"date":3021,"close":3022},"2025-04-02",236.35000610351562,{"date":3024,"close":3025},"2025-04-03",197.88999938964844,{"date":3027,"close":3028},"2025-04-04",197.6199951171875,{"date":3030,"close":3031},"2025-04-07",193.1699981689453,{"date":3033,"close":3034},"2025-04-08",182.33999633789062,{"date":3036,"close":3037},"2025-04-09",208.3699951171875,{"date":3039,"close":3040},"2025-04-10",194.6699981689453,{"date":3042,"close":3043},"2025-04-11",197.9199981689453,{"date":3045,"close":3046},"2025-04-14",201.75,{"date":3048,"close":3049},"2025-04-15",203.25999450683594,{"date":3051,"close":3052},"2025-04-16",202.0500030517578,{"date":3054,"close":3055},"2025-04-17",206.5,{"date":3057,"close":3058},"2025-04-21",204.0399932861328,{"date":3060,"close":2738},"2025-04-22",{"date":3062,"close":3063},"2025-04-23",212.52999877929688,{"date":3065,"close":3066},"2025-04-24",220.14999389648438,{"date":3068,"close":3069},"2025-04-25",219.9600067138672,{"date":3071,"close":3072},"2025-04-28",221.9499969482422,{"date":3074,"close":3075},"2025-04-29",223.9499969482422,{"date":3077,"close":3078},"2025-04-30",224.9499969482422,{"date":3080,"close":3081},"2025-05-01",224.50999450683594,{"date":3083,"close":2968},"2025-05-02",{"date":3085,"close":3086},"2025-05-05",237.80999755859375,{"date":3088,"close":3089},"2025-05-06",237.19000244140625,{"date":3091,"close":3092},"2025-05-07",240.3699951171875,{"date":3094,"close":3095},"2025-05-08",251.47000122070312,{"date":3097,"close":3098},"2025-05-09",248.74000549316406,{"date":3100,"close":3101},"2025-05-12",264.510009765625,{"date":3103,"close":3104},"2025-05-13",269.7900085449219,{"date":3106,"close":3107},"2025-05-14",269.54998779296875,{"date":3109,"close":3110},"2025-05-15",269.1000061035156,{"date":3112,"close":3113},"2025-05-16",274.5299987792969,{"date":3115,"close":3116},"2025-05-19",277.6700134277344,{"date":3118,"close":3119},"2025-05-20",280.20001220703125,{"date":3121,"close":3122},"2025-05-21",273.8800048828125,{"date":3124,"close":3125},"2025-05-22",277.4200134277344,{"date":3127,"close":3128},"2025-05-23",274.0799865722656,{"date":3130,"close":3131},"2025-05-27",286.2200012207031,{"date":3133,"close":3134},"2025-05-28",284.1600036621094,{"date":3136,"close":3137},"2025-05-29",277.7300109863281,{"date":3139,"close":3140},"2025-05-30",276.80999755859375,{"date":3142,"close":3143},"2025-06-02",275.92999267578125,{"date":3145,"close":3146},"2025-06-03",281.82000732421875,{"date":3148,"close":3149},"2025-06-04",277.8599853515625,{"date":3151,"close":3152},"2025-06-05",275.1199951171875,{"date":3154,"close":3155},"2025-06-06",274.79998779296875,{"date":3157,"close":3158},"2025-06-09",270.32000732421875,{"date":3160,"close":3161},"2025-06-10",267.9800109863281,{"date":3163,"close":3164},"2025-06-11",267.6700134277344,{"date":3166,"close":3167},"2025-06-12",267.20001220703125,{"date":3169,"close":3170},"2025-06-13",260.2099914550781,{"date":3172,"close":3158},"2025-06-16",{"date":3174,"close":3175},"2025-06-17",265.42999267578125,{"date":3177,"close":3178},"2025-06-18",267.80999755859375,{"date":3180,"close":3181},"2025-06-20",264.1600036621094,{"date":3183,"close":3184},"2025-06-23",270.54998779296875,{"date":3186,"close":3187},"2025-06-24",273.7900085449219,{"date":3189,"close":3190},"2025-06-25",274.8699951171875,{"date":3192,"close":3193},"2025-06-26",273.489990234375,{"date":3195,"close":3196},"2025-06-27",276.3500061035156,{"date":3198,"close":3199},"2025-06-30",274.2799987792969,{"date":3201,"close":3202},"2025-07-01",272.1000061035156,{"date":3204,"close":3205},"2025-07-02",274.5199890136719,{"date":3207,"close":3208},"2025-07-03",279.80999755859375,{"date":3210,"close":3211},"2025-07-07",285.80999755859375,{"date":3213,"close":3214},"2025-07-08",284.9200134277344,{"date":3216,"close":3217},"2025-07-09",290.55999755859375,{"date":3219,"close":3220},"2025-07-10",289.8699951171875,{"date":3222,"close":3223},"2025-07-11",286.989990234375,{"date":3225,"close":3226},"2025-07-14",288.989990234375,{"date":3228,"close":3229},"2025-07-15",286.04998779296875,{"date":3231,"close":3232},"2025-07-16",284.69000244140625,{"date":3234,"close":3235},"2025-07-17",286.260009765625,{"date":3237,"close":3238},"2025-07-18",289.489990234375,{"date":3240,"close":3241},"2025-07-21",288.760009765625,{"date":3243,"close":3244},"2025-07-22",288.30999755859375,{"date":3246,"close":3247},"2025-07-23",294.3299865722656,{"date":3249,"close":3250},"2025-07-24",295.3500061035156,{"date":3252,"close":3253},"2025-07-25",298.2300109863281,{"date":3255,"close":3256},"2025-07-28",301.7200012207031,{"date":3258,"close":3259},"2025-07-29",300.80999755859375,{"date":3261,"close":3262},"2025-07-30",303.2099914550781,{"date":3264,"close":3265},"2025-07-31",298.75,{"date":3267,"close":3268},"2025-08-01",293.7699890136719,{"date":3270,"close":3271},"2025-08-04",304.45001220703125,{"date":3273,"close":3274},"2025-08-05",299.239990234375,{"date":3276,"close":3277},"2025-08-06",302.9599914550781,{"date":3279,"close":3280},"2025-08-07",283.3399963378906,{"date":3282,"close":3283},"2025-08-08",288.260009765625,{"date":3285,"close":3286},"2025-08-11",288.55999755859375,{"date":3288,"close":3289},"2025-08-12",299.67999267578125,{"date":3291,"close":3292},"2025-08-13",302.1400146484375,{"date":3294,"close":3295},"2025-08-14",290.3900146484375,{"date":3297,"close":3298},"2025-08-15",290.6099853515625,{"date":3300,"close":3301},"2025-08-18",289.6600036621094,{"date":3303,"close":3304},"2025-08-19",285.3500061035156,{"date":3306,"close":3131},"2025-08-20",{"date":3308,"close":3309},"2025-08-21",285.4599914550781,{"date":3311,"close":3312},"2025-08-22",285.79998779296875,{"date":3314,"close":3315},"2025-08-25",287.3900146484375,{"date":3317,"close":3318},"2025-08-26",293.20001220703125,{"date":3320,"close":3321},"2025-08-27",294.6400146484375,{"date":3323,"close":3324},"2025-08-28",297.6400146484375,{"date":3326,"close":3327},"2025-08-29",296.92999267578125,{"date":3329,"close":3330},"2025-09-02",311.0199890136719,{"date":3332,"close":3333},"2025-09-03",313.3599853515625,{"date":3335,"close":3336},"2025-09-04",320.75,{"date":3338,"close":3339},"2025-09-05",312.0199890136719,{"date":3341,"close":3342},"2025-09-08",308.989990234375,{"date":3344,"close":3345},"2025-09-09",309.7900085449219,{"date":3347,"close":3348},"2025-09-10",312.5799865722656,{"date":3350,"close":3351},"2025-09-11",316.3500061035156,{"date":3353,"close":3354},"2025-09-12",315.1400146484375,{"date":3356,"close":3357},"2025-09-15",315.7699890136719,{"date":3359,"close":3360},"2025-09-16",314.6600036621094,{"date":3362,"close":3363},"2025-09-17",306.1199951171875,{"date":3365,"close":3366},"2025-09-18",313.9800109863281,{"date":3368,"close":3369},"2025-09-19",312.45001220703125,{"date":3371,"close":3372},"2025-09-22",307.6499938964844,{"date":3374,"close":3375},"2025-09-23",310.6499938964844,{"date":3377,"close":3378},"2025-09-24",312.010009765625,{"date":3380,"close":3381},"2025-09-25",302.8900146484375,{"date":3383,"close":3384},"2025-09-26",311.9700012207031,{"date":3386,"close":3387},"2025-09-29",308.6400146484375,{"date":3389,"close":3390},"2025-09-30",313.55999755859375,{"date":3392,"close":3393},"2025-10-01",317.4200134277344,{"date":3395,"close":3396},"2025-10-02",322.3800048828125,{"date":3398,"close":3399},"2025-10-03",321.80999755859375,{"date":3401,"close":3402},"2025-10-06",321.1000061035156,{"date":3404,"close":3405},"2025-10-07",324.7699890136719,{"date":3407,"close":3408},"2025-10-08",329.0299987792969,{"date":3410,"close":3411},"2025-10-09",322.92999267578125,{"date":3413,"close":3414},"2025-10-10",309.4200134277344,{"date":3416,"close":3417},"2025-10-13",317.2300109863281,{"date":3419,"close":3420},"2025-10-14",317.9200134277344,{"date":3422,"close":3423},"2025-10-15",318.44000244140625,{"date":3425,"close":3426},"2025-10-16",323.1600036621094,{"date":3428,"close":3429},"2025-10-17",327.760009765625,{"date":3431,"close":3432},"2025-10-20",333,{"date":3434,"close":3435},"2025-10-21",334.9800109863281,{"date":3437,"close":3438},"2025-10-22",332.1199951171875,{"date":3440,"close":3441},"2025-10-23",336.2900085449219,{"date":3443,"close":3444},"2025-10-24",335.6700134277344,{"date":3446,"close":3447},"2025-10-27",337.57000732421875,{"date":3449,"close":3450},"2025-10-28",331.20001220703125,{"date":3452,"close":3453},"2025-10-29",327.5799865722656,{"date":3455,"close":3456},"2025-10-30",322.8800048828125,{"date":3458,"close":3459},"2025-10-31",319.6600036621094,{"date":3461,"close":3462},"2025-11-03",314.95001220703125,{"date":3464,"close":3465},"2025-11-04",309.2900085449219,{"date":3467,"close":3468},"2025-11-05",316.8999938964844,{"date":3470,"close":3471},"2025-11-06",315.0400085449219,{"date":3473,"close":3474},"2025-11-07",324.67999267578125,{"date":3476,"close":3477},"2025-11-10",334.7099914550781,{"date":3479,"close":3480},"2025-11-11",333.7799987792969,{"date":3482,"close":3483},"2025-11-12",340.2099914550781,{"date":3485,"close":3486},"2025-11-13",332.7699890136719,{"date":3488,"close":3489},"2025-11-14",331.4800109863281,{"date":3491,"close":3492},"2025-11-17",324.1000061035156,{"date":3494,"close":3495},"2025-11-18",328.260009765625,{"date":3497,"close":3498},"2025-11-19",330.8800048828125,{"date":3500,"close":3501},"2025-11-20",326.9599914550781,{"date":3503,"close":3504},"2025-11-21",339.8800048828125,{"date":3506,"close":3507},"2025-11-24",349.9800109863281,{"date":3509,"close":3510},"2025-11-25",364.5,{"date":3512,"close":3513},"2025-11-26",371.2200012207031,{"date":3515,"close":3516},"2025-11-28",367.3299865722656,{"date":3518,"close":3519},"2025-12-01",365.8800048828125,{"date":3521,"close":3522},"2025-12-02",355.8900146484375,{"date":3524,"close":3525},"2025-12-03",358.1499938964844,{"date":3527,"close":3528},"2025-12-04",356.9700012207031,{"date":3530,"close":3531},"2025-12-05",368.4200134277344,{"date":3533,"close":3534},"2025-12-08",356.44000244140625,{"date":3536,"close":3537},"2025-12-09",355.5299987792969,{"date":3539,"close":3540},"2025-12-10",357.70001220703125,{"date":3542,"close":3543},"2025-12-11",367.6199951171875,{"date":3545,"close":3546},"2025-12-12",370.2200012207031,{"date":3548,"close":3549},"2025-12-15",371.70001220703125,{"date":3551,"close":3552},"2025-12-16",369.30999755859375,{"date":3554,"close":3555},"2025-12-17",365.7200012207031,{"date":3557,"close":3558},"2025-12-18",370.05999755859375,{"date":3560,"close":3561},"2025-12-19",362.5299987792969,{"date":3563,"close":3564},"2025-12-22",367.29998779296875,{"date":3566,"close":3567},"2025-12-23",362.739990234375,{"date":3569,"close":3570},"2025-12-24",361.5199890136719,{"date":3572,"close":3573},"2025-12-26",358.1099853515625,{"date":3575,"close":3576},"2025-12-29",356.8900146484375,{"date":3578,"close":3579},"2025-12-30",358.6600036621094,{"date":3581,"close":3582},"2025-12-31",353.6099853515625,{"date":3584,"close":3561},"2026-01-02",{"date":3586,"close":3587},"2026-01-05",358.5199890136719,{"date":3589,"close":3590},"2026-01-06",363.2200012207031,{"date":3592,"close":3593},"2026-01-07",360.94000244140625,{"date":3595,"close":3596},"2026-01-08",365.07000732421875,{"date":3598,"close":3599},"2026-01-09",369.80999755859375,{"date":3601,"close":3602},"2026-01-12",363.25,{"date":3604,"close":3605},"2026-01-13",366.1099853515625,{"date":3607,"close":3608},"2026-01-14",362.8599853515625,{"date":3610,"close":3611},"2026-01-15",369.1499938964844,{"date":3613,"close":3614},"2026-01-16",363.04998779296875,{"date":3616,"close":3617},"2026-01-20",360.2200012207031,{"date":3619,"close":3620},"2026-01-21",369.5799865722656,{"date":3622,"close":3623},"2026-01-22",363.79998779296875,{"date":3625,"close":3626},"2026-01-23",367.3699951171875,{"date":3628,"close":3629},"2026-01-26",360.32000732421875,{"date":3631,"close":3632},"2026-01-27",357.7900085449219,{"date":3634,"close":3635},"2026-01-28",352.989990234375,{"date":3637,"close":3638},"2026-01-29",355.0899963378906,{"date":3640,"close":3641},"2026-01-30",353.4100036621094,{"date":3643,"close":3644},"2026-02-02",356.5400085449219,{"date":3646,"close":3647},"2026-02-03",354.0400085449219,{"date":3649,"close":3650},"2026-02-04",354.70001220703125,{"date":3652,"close":3653},"2026-02-05",338.6600036621094,{"date":3655,"close":3656},"2026-02-06",342.8900146484375,{"date":3658,"close":3659},"2026-02-09",348.1499938964844,{"date":3661,"close":3662},"2026-02-10",356.17999267578125,{"date":3664,"close":3665},"2026-02-11",359.510009765625,{"date":3667,"close":3668},"2026-02-12",363.05999755859375,{"date":3670,"close":3671},"2026-02-13",369.17999267578125,{"date":3673,"close":3674},"2026-02-17",370.5,{"date":3676,"close":3677},"2026-02-18",378.0799865722656,{"date":3679,"close":3680},"2026-02-19",376.8399963378906,{"date":3682,"close":3683},"2026-02-20",385.0299987792969,{"date":3685,"close":3686},"2026-02-23",365.0400085449219,{"date":3688,"close":3689},"2026-02-24",374.1300048828125,{"date":3691,"close":3692},"2026-02-25",377.07000732421875,{"date":3694,"close":3695},"2026-02-26",378.8500061035156,{"date":3697,"close":3698},"2026-02-27",362.6000061035156,{"date":3700,"close":3701},"2026-03-02",354.1300048828125,{"date":3703,"close":3704},"2026-03-03",360.8800048828125,{"date":3706,"close":3707},"2026-03-04",359.80999755859375,{"date":3709,"close":3710},"2026-03-05",353.4200134277344,{"date":3712,"close":3713},"2026-03-06",338.3599853515625,{"date":3715,"close":3716},"2026-03-09",344.1199951171875,{"date":3718,"close":3719},"2026-03-10",346.1700134277344,{"date":3721,"close":3722},"2026-03-11",338.95001220703125,{"date":3724,"close":3725},"2026-03-12",335.0899963378906,{"date":3727,"close":3728},"2026-03-13",330.7300109863281,{"date":3730,"close":3731},"2026-03-16",339.239990234375,{"date":3733,"close":3734},"2026-03-17",349.2099914550781,{"date":3736,"close":3737},"2026-03-18",341.6199951171875,{"date":3739,"close":3483},"2026-03-19",{"date":3741,"close":3742},"2026-03-20",329.8699951171875,{"date":3744,"close":3745},"2026-03-23",339.1099853515625,{"date":3747,"close":3748},"2026-03-24",343.5,{"date":3750,"close":3751},"2026-03-25",345.92999267578125,{"date":3753,"close":3754},"2026-03-26",333.6400146484375,{"date":3756,"close":3757},"2026-03-27",327.82000732421875,{"date":3759,"close":3760},"2026-03-30",326.6000061035156,{"date":3762,"close":3763},"2026-03-31",343.989990234375,{"date":3765,"close":3766},"2026-04-01",353.010009765625,{"date":3768,"close":3769},"2026-04-02",348.0199890136719,{"date":3771,"close":3772},"2026-04-06",358.5899963378906,{"date":3774,"close":3775},"2026-04-07",349.5299987792969,{"date":3777,"close":3778},"2026-04-08",375.3999938964844,{"date":3780,"close":3781},"2026-04-09",385.1400146484375,{"date":3783,"close":3784},"2026-04-10",379.8699951171875,{"date":3786,"close":3787},"2026-04-13",376.9800109863281,{"date":3789,"close":3790},"2026-04-14",373,{"date":3792,"close":3793},"2026-04-15",369.3599853515625,{"date":3795,"close":3796},"2026-04-16",369.70001220703125,{"date":3798,"close":3799},"2026-04-17",386.8800048828125,{"date":3801,"close":3802},"2026-04-20",389.5199890136719,{"date":3804,"close":3805},"2026-04-21",386.7699890136719,{"date":3807,"close":3808},"2026-04-22",375.2900085449219,{"date":3810,"close":3811},"2026-04-23",371.1400146484375,{"date":3813,"close":3814},"2026-04-24",371.239990234375,{"date":3816,"close":3817},"2026-04-27",370.3800048828125,{"date":3819,"close":3820},"2026-04-28",366.8699951171875,{"date":3822,"close":3823},"2026-04-29",359.45001220703125,{"date":3825,"close":3826},"2026-04-30",358.6400146484375,{"date":3828,"close":3829},"2026-05-01",362.2099914550781,{"date":3831,"close":3832},"2026-05-04",354.2900085449219,{"date":3834,"close":3835},"2026-05-05",360.0199890136719,{"date":3837,"close":3838},"2026-05-06",372.1499938964844,{"date":3840,"close":3841},"2026-05-07",353.54998779296875,{"date":3843,"close":3844},"2026-05-08",358.45001220703125,{"date":3846,"close":3847},"2026-05-11",343.1000061035156,{"date":3849,"close":3850},"2026-05-12",337.1400146484375,{"date":3852,"close":3853},"2026-05-13",331.6199951171875,{"date":3855,"close":3856},"2026-05-14",334.04998779296875,{"date":3858,"close":3859},"2026-05-15",326.80999755859375,{"date":3861,"close":3862},"2026-05-18",325.8699951171875,{"date":3864,"close":3865},"2026-05-19",320.69000244140625,{"date":3867,"close":3868},"2026-05-20",329.239990234375,{"date":3870,"close":3871},"2026-05-21",374.8999938964844,{"date":3873,"close":3874},"2026-05-22",377.7799987792969,{"date":3876,"close":3877},"2026-05-26",381.7799987792969,{"date":3879,"close":3880},"2026-05-27",376.2300109863281,{"date":3882,"close":3883},"2026-05-28",370.7699890136719,{"date":3885,"close":3886},"2026-05-29",363.8999938964844,{"date":42,"close":3888},366.30999755859375,{"date":3890,"close":3891},"2026-06-02",363.510009765625,{"date":3893,"close":3894},"2026-06-03",359.42999267578125,{"count":158,"fetchedAt":3896,"source":153},"2026-06-04T02:02:25.838Z",1780538545706]