[{"data":1,"prerenderedAt":1539},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"$f1aAb8yvV3ljIfpGCqUxUvPHpbSLYcBBtg36aXxQ7e7c":25,"ticker-mcap-RMBS":133,"ticker-profile-RMBS":141,"ticker-earnings-RMBS":155,"ticker-congress-RMBS":159,"i-lucide:info":1537},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":26,"meta":129},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"917273","RAMBUS INC","Technology","RMBS",[33,50,63,70,82,93,104,115,119],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-02T22:49:12.000Z","0001193125-26-254027-0",null,"STANG ERIC B","","I",146,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1234045\u002F000119312526254027\u002F0001193125-26-254027-index.htm",5000,19218,730000,"S","2026-06-01","Open-market sale","discretionary-sell",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48,"insiderHistory":62},"2026-05-26T21:54:47.000Z","0001193125-26-239759-0","FAN XIANZHI SEAN","EVP, COO","D",151.6896,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1583840\u002F000119312526239759\u002F0001193125-26-239759-index.htm",37814,168458,5735990.5344,"2026-05-26",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":51,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":61,"intentLabel":47,"signalQuality":48,"insiderHistory":69},"0001193125-26-239759-1",152.35,100,168358,15235,{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":71,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":73,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":80,"intentLabel":47,"signalQuality":48,"insiderHistory":81},"2026-05-26T17:04:28.000Z","0001193125-26-238472-0","Shinn John","SVP, General Counsel",143.63,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1847137\u002F000119312526238472\u002F0001193125-26-238472-index.htm",1000,21112,143630,"2026-05-22",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":83,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":85,"ownerTitle":38,"ownershipType":55,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91,"intentLabel":47,"signalQuality":48,"insiderHistory":92},"2026-05-11T19:40:10.000Z","0001193125-26-216636-0","Sayiner Necip",130.18,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1338515\u002F000119312526216636\u002F0001193125-26-216636-index.htm",9824,23223,1278888.32,"2026-05-08",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":94,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":96,"ownerTitle":38,"ownershipType":55,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":102,"intentLabel":47,"signalQuality":48,"insiderHistory":103},"2026-05-11T19:34:12.000Z","0001193125-26-216615-0","LAUB STEVEN",125.5195,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1224180\u002F000119312526216615\u002F0001193125-26-216615-index.htm",1500,7519,188279.25,"2026-05-07",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"cik":28,"filedAt":105,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":107,"ownerTitle":108,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":114},"2026-05-05T00:19:05.000Z","0001193125-26-204675-0","Gagneja Sumeet","SVP, CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1715400\u002F000119312526204675\u002F0001193125-26-204675-index.htm",14518,"A","2026-05-01","Stock award","non-discretionary",{"cik":28,"filedAt":105,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":107,"ownerTitle":108,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":109,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":111,"transactionDate":112,"intentLabel":113,"signalQuality":114},"0001193125-26-204675-1",26802,41320,{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":38,"ownershipType":55,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":36,"totalValue":126,"transactionCode":45,"transactionDate":127,"intentLabel":47,"signalQuality":48,"insiderHistory":128},"2026-04-27T17:47:01.000Z","0001193125-26-181219-0","Rao Meera",150.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1480603\u002F000119312526181219\u002Fownership.xml",2972,446691.60000000003,"2026-04-24",{"daysSinceLastFiling":36,"isFirstFiling":24,"priorFilingDate":36},{"count":130,"fetchedAt":131,"source":132},9,"2026-06-13T08:02:49.728Z","sqlite",{"data":134,"meta":139},{"value":135,"quality":136,"closeDate":137,"ageDays":138},15848553619.513733,"fresh","2026-06-12",1,{"count":138,"fetchedAt":140,"source":132},"2026-06-13T08:02:49.729Z",{"data":142,"meta":154},{"ticker":31,"ceo":143,"industry":144,"fullTimeEmployees":145,"ipoDate":146,"country":147,"state":148,"city":149,"website":150,"exchangeShort":36,"marketCap":36,"beta":151,"range52w":152,"fetchedAt":153},"Luc Seraphin","Semiconductors",712,"1997-05-14","US","CA","San Jose","https:\u002F\u002Fwww.rambus.com",1.789,"56.08-167.71","2026-06-03T06:00:25.562Z",{"count":138,"fetchedAt":140,"source":132},{"data":156,"meta":158},{"ticker":31,"points":157},[],{"count":138,"fetchedAt":140,"source":132},{"data":160,"meta":1535},{"congressTrades":161,"insiderTrades":162,"priceHistory":172,"ticker":31},[],[163,164,165,166,167,168,169,170,171],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":28,"filedAt":51,"filingId":52,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":45,"transactionDate":61},{"cik":28,"filedAt":51,"filingId":64,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":53,"ownerTitle":54,"ownershipType":55,"pricePerShare":65,"rawFilingUrl":57,"shares":66,"sharesOwnedAfter":67,"totalValue":68,"transactionCode":45,"transactionDate":61},{"cik":28,"filedAt":71,"filingId":72,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":73,"ownerTitle":74,"ownershipType":55,"pricePerShare":75,"rawFilingUrl":76,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":45,"transactionDate":80},{"cik":28,"filedAt":83,"filingId":84,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":85,"ownerTitle":38,"ownershipType":55,"pricePerShare":86,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":90,"transactionCode":45,"transactionDate":91},{"cik":28,"filedAt":94,"filingId":95,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":96,"ownerTitle":38,"ownershipType":55,"pricePerShare":97,"rawFilingUrl":98,"shares":99,"sharesOwnedAfter":100,"totalValue":101,"transactionCode":45,"transactionDate":102},{"cik":28,"filedAt":105,"filingId":106,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":107,"ownerTitle":108,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":109,"shares":110,"sharesOwnedAfter":110,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":28,"filedAt":105,"filingId":116,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":107,"ownerTitle":108,"ownershipType":55,"pricePerShare":4,"rawFilingUrl":109,"shares":117,"sharesOwnedAfter":118,"totalValue":4,"transactionCode":111,"transactionDate":112},{"cik":28,"filedAt":120,"filingId":121,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":122,"ownerTitle":38,"ownershipType":55,"pricePerShare":123,"rawFilingUrl":124,"shares":125,"sharesOwnedAfter":36,"totalValue":126,"transactionCode":45,"transactionDate":127},[173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,309,312,314,317,320,323,326,329,332,335,338,341,344,347,350,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1195,1198,1201,1204,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1454,1457,1460,1463,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1507,1509,1512,1515,1518,1521,1524,1527,1530,1533],{"date":174,"close":175},"2021-06-18",22.270000457763672,{"date":177,"close":178},"2021-06-25",23.049999237060547,{"date":180,"close":181},"2021-07-02",23.5,{"date":183,"close":184},"2021-07-09",23.260000228881836,{"date":186,"close":187},"2021-07-16",22.59000015258789,{"date":189,"close":190},"2021-07-23",23.110000610351562,{"date":192,"close":193},"2021-07-30",23.65999984741211,{"date":195,"close":196},"2021-08-06",24.90999984741211,{"date":198,"close":199},"2021-08-13",24.059999465942383,{"date":201,"close":202},"2021-08-20",23.579999923706055,{"date":204,"close":205},"2021-08-27",24.40999984741211,{"date":207,"close":208},"2021-09-03",24.420000076293945,{"date":210,"close":211},"2021-09-10",23.600000381469727,{"date":213,"close":214},"2021-09-17",23.3700008392334,{"date":216,"close":217},"2021-09-24",23,{"date":219,"close":220},"2021-10-01",22.329999923706055,{"date":222,"close":223},"2021-10-08",22.290000915527344,{"date":225,"close":226},"2021-10-15",22.200000762939453,{"date":228,"close":229},"2021-10-22",22.75,{"date":231,"close":232},"2021-10-29",23.270000457763672,{"date":234,"close":5},"2021-11-05",{"date":236,"close":237},"2021-11-12",23.989999771118164,{"date":239,"close":240},"2021-11-19",27.229999542236328,{"date":242,"close":243},"2021-11-26",26.6200008392334,{"date":245,"close":246},"2021-12-03",27.110000610351562,{"date":248,"close":249},"2021-12-10",28.860000610351562,{"date":251,"close":252},"2021-12-17",27.43000030517578,{"date":254,"close":255},"2021-12-23",28.959999084472656,{"date":257,"close":258},"2021-12-31",29.389999389648438,{"date":260,"close":261},"2022-01-07",27.540000915527344,{"date":263,"close":264},"2022-01-14",27.959999084472656,{"date":266,"close":267},"2022-01-21",24.600000381469727,{"date":269,"close":270},"2022-01-28",24.139999389648438,{"date":272,"close":273},"2022-02-04",24.829999923706055,{"date":275,"close":276},"2022-02-11",26.40999984741211,{"date":278,"close":279},"2022-02-18",26.739999771118164,{"date":281,"close":282},"2022-02-25",27.200000762939453,{"date":284,"close":285},"2022-03-04",28.09000015258789,{"date":287,"close":288},"2022-03-11",27.729999542236328,{"date":290,"close":291},"2022-03-18",31.229999542236328,{"date":293,"close":294},"2022-03-25",32.310001373291016,{"date":296,"close":297},"2022-04-01",31.43000030517578,{"date":299,"close":300},"2022-04-08",26.25,{"date":302,"close":303},"2022-04-14",25.889999389648438,{"date":305,"close":306},"2022-04-22",25.389999389648438,{"date":308,"close":196},"2022-04-29",{"date":310,"close":311},"2022-05-06",25.780000686645508,{"date":313,"close":208},"2022-05-13",{"date":315,"close":316},"2022-05-20",24.530000686645508,{"date":318,"close":319},"2022-05-27",25.18000030517578,{"date":321,"close":322},"2022-06-03",25.3700008392334,{"date":324,"close":325},"2022-06-10",23.90999984741211,{"date":327,"close":328},"2022-06-17",20.920000076293945,{"date":330,"close":331},"2022-06-24",21.739999771118164,{"date":333,"close":334},"2022-07-01",20.59000015258789,{"date":336,"close":337},"2022-07-08",21.420000076293945,{"date":339,"close":340},"2022-07-15",22.059999465942383,{"date":342,"close":343},"2022-07-22",23.790000915527344,{"date":345,"close":346},"2022-07-29",25.280000686645508,{"date":348,"close":349},"2022-08-05",26.8799991607666,{"date":351,"close":261},"2022-08-12",{"date":353,"close":354},"2022-08-19",27.860000610351562,{"date":356,"close":357},"2022-08-26",26.329999923706055,{"date":359,"close":360},"2022-09-02",24.68000030517578,{"date":362,"close":363},"2022-09-09",25.540000915527344,{"date":365,"close":366},"2022-09-16",25.290000915527344,{"date":368,"close":369},"2022-09-23",24.6299991607666,{"date":371,"close":372},"2022-09-30",25.420000076293945,{"date":374,"close":375},"2022-10-07",27.360000610351562,{"date":377,"close":378},"2022-10-14",25.850000381469727,{"date":380,"close":381},"2022-10-21",28.489999771118164,{"date":383,"close":384},"2022-10-28",30.040000915527344,{"date":386,"close":387},"2022-11-04",35.290000915527344,{"date":389,"close":390},"2022-11-11",37.4900016784668,{"date":392,"close":393},"2022-11-18",37.61000061035156,{"date":395,"close":396},"2022-11-25",37.29999923706055,{"date":398,"close":399},"2022-12-02",38.36000061035156,{"date":401,"close":402},"2022-12-09",37.400001525878906,{"date":404,"close":405},"2022-12-16",37.150001525878906,{"date":407,"close":408},"2022-12-23",35.9900016784668,{"date":410,"close":411},"2022-12-30",35.81999969482422,{"date":413,"close":414},"2023-01-06",36.779998779296875,{"date":416,"close":417},"2023-01-13",39.31999969482422,{"date":419,"close":420},"2023-01-20",42.0099983215332,{"date":422,"close":423},"2023-01-27",42.279998779296875,{"date":425,"close":426},"2023-02-03",43.619998931884766,{"date":428,"close":429},"2023-02-10",45.29999923706055,{"date":431,"close":432},"2023-02-17",44.209999084472656,{"date":434,"close":435},"2023-02-24",43.65999984741211,{"date":437,"close":438},"2023-03-03",44.689998626708984,{"date":440,"close":441},"2023-03-10",41.29999923706055,{"date":443,"close":444},"2023-03-17",44.08000183105469,{"date":446,"close":447},"2023-03-24",44.34000015258789,{"date":449,"close":450},"2023-03-31",51.2599983215332,{"date":452,"close":453},"2023-04-06",48.59000015258789,{"date":455,"close":456},"2023-04-14",50.060001373291016,{"date":458,"close":459},"2023-04-21",49.29999923706055,{"date":461,"close":447},"2023-04-28",{"date":463,"close":464},"2023-05-05",48.33000183105469,{"date":466,"close":467},"2023-05-12",49.599998474121094,{"date":469,"close":470},"2023-05-19",59.470001220703125,{"date":472,"close":473},"2023-05-26",66.5199966430664,{"date":475,"close":476},"2023-06-02",63.86000061035156,{"date":478,"close":479},"2023-06-09",63.66999816894531,{"date":481,"close":482},"2023-06-16",60.380001068115234,{"date":484,"close":485},"2023-06-23",59.27000045776367,{"date":487,"close":488},"2023-06-30",64.16999816894531,{"date":490,"close":491},"2023-07-07",60.29999923706055,{"date":493,"close":494},"2023-07-14",61.81999969482422,{"date":496,"close":497},"2023-07-21",60.529998779296875,{"date":499,"close":500},"2023-07-28",62.560001373291016,{"date":502,"close":503},"2023-08-04",53.77000045776367,{"date":505,"close":506},"2023-08-11",52.29999923706055,{"date":508,"close":509},"2023-08-18",51.7599983215332,{"date":511,"close":512},"2023-08-25",53.279998779296875,{"date":514,"close":515},"2023-09-01",57.2599983215332,{"date":517,"close":518},"2023-09-08",55.25,{"date":520,"close":521},"2023-09-15",55.54999923706055,{"date":523,"close":524},"2023-09-22",53.65999984741211,{"date":526,"close":527},"2023-09-29",55.790000915527344,{"date":529,"close":530},"2023-10-06",59.36000061035156,{"date":532,"close":533},"2023-10-13",57.22999954223633,{"date":535,"close":536},"2023-10-20",54.77000045776367,{"date":538,"close":539},"2023-10-27",51.61000061035156,{"date":541,"close":542},"2023-11-03",58.06999969482422,{"date":544,"close":545},"2023-11-10",62.689998626708984,{"date":547,"close":548},"2023-11-17",66.22000122070312,{"date":550,"close":551},"2023-11-24",67.4800033569336,{"date":553,"close":554},"2023-12-01",68.93000030517578,{"date":556,"close":557},"2023-12-08",65.5199966430664,{"date":559,"close":560},"2023-12-15",69.47000122070312,{"date":562,"close":563},"2023-12-22",69.6500015258789,{"date":565,"close":566},"2023-12-29",68.25,{"date":568,"close":569},"2024-01-05",63.400001525878906,{"date":571,"close":572},"2024-01-12",65.97000122070312,{"date":574,"close":575},"2024-01-19",73.22000122070312,{"date":577,"close":578},"2024-01-26",71.27999877929688,{"date":580,"close":581},"2024-02-02",68.8499984741211,{"date":583,"close":584},"2024-02-09",58.70000076293945,{"date":586,"close":587},"2024-02-16",56.09000015258789,{"date":589,"close":590},"2024-02-23",56.040000915527344,{"date":592,"close":593},"2024-03-01",64.48999786376953,{"date":595,"close":596},"2024-03-08",63.7599983215332,{"date":598,"close":599},"2024-03-15",60.54999923706055,{"date":601,"close":602},"2024-03-22",63.36000061035156,{"date":604,"close":605},"2024-03-28",61.810001373291016,{"date":607,"close":608},"2024-04-05",60.060001373291016,{"date":610,"close":611},"2024-04-12",60.13999938964844,{"date":613,"close":614},"2024-04-19",54.68000030517578,{"date":616,"close":617},"2024-04-26",59.22999954223633,{"date":619,"close":620},"2024-05-03",56.08000183105469,{"date":622,"close":623},"2024-05-10",56.70000076293945,{"date":625,"close":626},"2024-05-17",57.970001220703125,{"date":628,"close":629},"2024-05-24",55.70000076293945,{"date":631,"close":632},"2024-05-31",55.2599983215332,{"date":634,"close":635},"2024-06-07",55.56999969482422,{"date":637,"close":638},"2024-06-14",56.95000076293945,{"date":640,"close":641},"2024-06-21",54.5099983215332,{"date":643,"close":644},"2024-06-28",58.7599983215332,{"date":646,"close":647},"2024-07-05",61.95000076293945,{"date":649,"close":650},"2024-07-12",65.98999786376953,{"date":652,"close":626},"2024-07-19",{"date":654,"close":655},"2024-07-26",59,{"date":657,"close":658},"2024-08-02",42.099998474121094,{"date":660,"close":661},"2024-08-09",42.84000015258789,{"date":663,"close":664},"2024-08-16",46.31999969482422,{"date":666,"close":667},"2024-08-23",46.650001525878906,{"date":669,"close":670},"2024-08-30",44.720001220703125,{"date":672,"close":673},"2024-09-06",37.86000061035156,{"date":675,"close":676},"2024-09-13",40.869998931884766,{"date":678,"close":679},"2024-09-20",38.58000183105469,{"date":681,"close":682},"2024-09-27",42.119998931884766,{"date":684,"close":685},"2024-10-04",41.04999923706055,{"date":687,"close":688},"2024-10-11",44.04999923706055,{"date":690,"close":691},"2024-10-18",41.18000030517578,{"date":693,"close":694},"2024-10-25",43.5,{"date":696,"close":697},"2024-11-01",47.95000076293945,{"date":699,"close":700},"2024-11-08",55.779998779296875,{"date":702,"close":703},"2024-11-15",51.310001373291016,{"date":705,"close":706},"2024-11-22",55.959999084472656,{"date":708,"close":709},"2024-11-29",57.810001373291016,{"date":711,"close":712},"2024-12-06",58.83000183105469,{"date":714,"close":715},"2024-12-13",57.40999984741211,{"date":717,"close":718},"2024-12-20",52.58000183105469,{"date":720,"close":721},"2024-12-27",54.2400016784668,{"date":723,"close":724},"2025-01-03",55.150001525878906,{"date":726,"close":727},"2025-01-10",56.22999954223633,{"date":729,"close":730},"2025-01-17",61.91999816894531,{"date":732,"close":733},"2025-01-24",62.970001220703125,{"date":735,"close":736},"2025-01-31",61.619998931884766,{"date":738,"close":739},"2025-02-07",67,{"date":741,"close":742},"2025-02-14",62.959999084472656,{"date":744,"close":745},"2025-02-21",62.72999954223633,{"date":747,"close":748},"2025-02-28",55.88999938964844,{"date":750,"close":751},"2025-03-07",54.880001068115234,{"date":753,"close":754},"2025-03-14",54.43000030517578,{"date":756,"close":757},"2025-03-21",56.720001220703125,{"date":759,"close":760},"2025-03-28",53.70000076293945,{"date":762,"close":763},"2025-04-04",43.130001068115234,{"date":765,"close":766},"2025-04-11",47.040000915527344,{"date":768,"close":769},"2025-04-17",45.720001220703125,{"date":771,"close":772},"2025-04-25",50.939998626708984,{"date":774,"close":775},"2025-05-02",51.290000915527344,{"date":777,"close":778},"2025-05-09",51.02000045776367,{"date":780,"close":781},"2025-05-16",56.349998474121094,{"date":783,"close":784},"2025-05-23",53.47999954223633,{"date":786,"close":787},"2025-05-30",53.470001220703125,{"date":789,"close":790},"2025-06-06",57.43000030517578,{"date":792,"close":793},"2025-06-11",61.209999084472656,{"date":795,"close":796},"2025-06-12",60.65999984741211,{"date":798,"close":799},"2025-06-13",58.099998474121094,{"date":801,"close":802},"2025-06-16",60.369998931884766,{"date":804,"close":805},"2025-06-17",59.939998626708984,{"date":807,"close":599},"2025-06-18",{"date":809,"close":810},"2025-06-20",59.380001068115234,{"date":812,"close":813},"2025-06-23",60,{"date":815,"close":816},"2025-06-24",62.29999923706055,{"date":818,"close":819},"2025-06-25",61.900001525878906,{"date":821,"close":822},"2025-06-26",62.52000045776367,{"date":824,"close":825},"2025-06-27",64,{"date":827,"close":828},"2025-06-30",64.0199966430664,{"date":830,"close":831},"2025-07-01",64.13999938964844,{"date":833,"close":834},"2025-07-02",65,{"date":836,"close":837},"2025-07-03",65.88999938964844,{"date":839,"close":840},"2025-07-07",63.790000915527344,{"date":842,"close":843},"2025-07-08",65.18000030517578,{"date":845,"close":846},"2025-07-09",64.79000091552734,{"date":848,"close":849},"2025-07-10",64.5999984741211,{"date":851,"close":852},"2025-07-11",64.05999755859375,{"date":854,"close":855},"2025-07-14",63.279998779296875,{"date":857,"close":858},"2025-07-15",64.52999877929688,{"date":860,"close":861},"2025-07-16",66.79000091552734,{"date":863,"close":864},"2025-07-17",68.16999816894531,{"date":866,"close":867},"2025-07-18",68.20999908447266,{"date":869,"close":870},"2025-07-21",68.91000366210938,{"date":872,"close":873},"2025-07-22",66.61000061035156,{"date":875,"close":876},"2025-07-23",65.94999694824219,{"date":878,"close":879},"2025-07-24",64.20999908447266,{"date":881,"close":882},"2025-07-25",62.849998474121094,{"date":884,"close":885},"2025-07-28",64.23999786376953,{"date":887,"close":888},"2025-07-29",73.1500015258789,{"date":890,"close":891},"2025-07-30",75.08999633789062,{"date":893,"close":894},"2025-07-31",73.93000030517578,{"date":896,"close":897},"2025-08-01",72.41000366210938,{"date":899,"close":900},"2025-08-04",75.7300033569336,{"date":902,"close":903},"2025-08-05",73.79000091552734,{"date":905,"close":906},"2025-08-06",71.55999755859375,{"date":908,"close":909},"2025-08-07",71.94999694824219,{"date":911,"close":912},"2025-08-08",72.86000061035156,{"date":914,"close":915},"2025-08-11",72.7699966430664,{"date":917,"close":918},"2025-08-12",76.44000244140625,{"date":920,"close":921},"2025-08-13",76.79000091552734,{"date":923,"close":924},"2025-08-14",76,{"date":926,"close":927},"2025-08-15",74.22000122070312,{"date":929,"close":930},"2025-08-18",75.7699966430664,{"date":932,"close":933},"2025-08-19",69.77999877929688,{"date":935,"close":936},"2025-08-20",69.68000030517578,{"date":938,"close":939},"2025-08-21",70.44000244140625,{"date":941,"close":942},"2025-08-22",73.7699966430664,{"date":944,"close":945},"2025-08-25",73.30000305175781,{"date":947,"close":948},"2025-08-26",75.02999877929688,{"date":950,"close":951},"2025-08-27",75.05000305175781,{"date":953,"close":954},"2025-08-28",81.08999633789062,{"date":956,"close":942},"2025-08-29",{"date":958,"close":959},"2025-09-02",73.48999786376953,{"date":961,"close":962},"2025-09-03",73.66999816894531,{"date":964,"close":965},"2025-09-04",75.4000015258789,{"date":967,"close":968},"2025-09-05",74.80999755859375,{"date":970,"close":971},"2025-09-08",73.27999877929688,{"date":973,"close":974},"2025-09-09",74.55000305175781,{"date":976,"close":977},"2025-09-10",77.11000061035156,{"date":979,"close":980},"2025-09-11",88.58000183105469,{"date":982,"close":983},"2025-09-12",86.02999877929688,{"date":985,"close":986},"2025-09-15",94.87999725341797,{"date":988,"close":989},"2025-09-16",97.05000305175781,{"date":991,"close":992},"2025-09-17",97.5199966430664,{"date":994,"close":995},"2025-09-18",107.37999725341797,{"date":997,"close":998},"2025-09-19",102.3499984741211,{"date":1000,"close":1001},"2025-09-22",106.94000244140625,{"date":1003,"close":1004},"2025-09-23",102.62000274658203,{"date":1006,"close":1007},"2025-09-24",100.7300033569336,{"date":1009,"close":1010},"2025-09-25",100.76000213623047,{"date":1012,"close":1004},"2025-09-26",{"date":1014,"close":1015},"2025-09-29",103.98999786376953,{"date":1017,"close":1018},"2025-09-30",104.19999694824219,{"date":1020,"close":1021},"2025-10-01",103.13999938964844,{"date":1023,"close":1024},"2025-10-02",103.70999908447266,{"date":1026,"close":1027},"2025-10-03",99.98999786376953,{"date":1029,"close":1030},"2025-10-06",101,{"date":1032,"close":1033},"2025-10-07",96.83999633789062,{"date":1035,"close":1036},"2025-10-08",99.43000030517578,{"date":1038,"close":1039},"2025-10-09",98.72000122070312,{"date":1041,"close":1042},"2025-10-10",89.56999969482422,{"date":1044,"close":1045},"2025-10-13",97.01000213623047,{"date":1047,"close":1048},"2025-10-14",94.8499984741211,{"date":1050,"close":1051},"2025-10-15",97.22000122070312,{"date":1053,"close":1054},"2025-10-16",98.1500015258789,{"date":1056,"close":1057},"2025-10-17",96.26000213623047,{"date":1059,"close":1060},"2025-10-20",97.7699966430664,{"date":1062,"close":1063},"2025-10-21",97.51000213623047,{"date":1065,"close":1066},"2025-10-22",94.44999694824219,{"date":1068,"close":1069},"2025-10-23",101.61000061035156,{"date":1071,"close":1072},"2025-10-24",105.41999816894531,{"date":1074,"close":1075},"2025-10-27",113.61000061035156,{"date":1077,"close":1078},"2025-10-28",103.72000122070312,{"date":1080,"close":1081},"2025-10-29",111.36000061035156,{"date":1083,"close":1084},"2025-10-30",107.75,{"date":1086,"close":1087},"2025-10-31",102.83999633789062,{"date":1089,"close":1090},"2025-11-03",105.76000213623047,{"date":1092,"close":1093},"2025-11-04",100.31999969482422,{"date":1095,"close":1096},"2025-11-05",108.61000061035156,{"date":1098,"close":1099},"2025-11-06",106.48999786376953,{"date":1101,"close":1102},"2025-11-07",107.66999816894531,{"date":1104,"close":1105},"2025-11-10",110.5999984741211,{"date":1107,"close":1108},"2025-11-11",104.93000030517578,{"date":1110,"close":1111},"2025-11-12",102.20999908447266,{"date":1113,"close":1114},"2025-11-13",92.37000274658203,{"date":1116,"close":1117},"2025-11-14",95.25,{"date":1119,"close":1120},"2025-11-17",91.12999725341797,{"date":1122,"close":1123},"2025-11-18",87.69999694824219,{"date":1125,"close":1126},"2025-11-19",90.22000122070312,{"date":1128,"close":1129},"2025-11-20",87.27999877929688,{"date":1131,"close":1132},"2025-11-21",88.1500015258789,{"date":1134,"close":1135},"2025-11-24",92.75,{"date":1137,"close":1138},"2025-11-25",92.44999694824219,{"date":1140,"close":1141},"2025-11-26",94.87000274658203,{"date":1143,"close":1144},"2025-11-28",95.56999969482422,{"date":1146,"close":1147},"2025-12-01",94.19000244140625,{"date":1149,"close":1150},"2025-12-02",96.20999908447266,{"date":1152,"close":1153},"2025-12-03",98.02999877929688,{"date":1155,"close":1156},"2025-12-04",98.80999755859375,{"date":1158,"close":1159},"2025-12-05",101.5999984741211,{"date":1161,"close":1162},"2025-12-08",104.06999969482422,{"date":1164,"close":1165},"2025-12-09",104.70999908447266,{"date":1167,"close":1168},"2025-12-10",106.83999633789062,{"date":1170,"close":1171},"2025-12-11",106.01000213623047,{"date":1173,"close":1174},"2025-12-12",94.2300033569336,{"date":1176,"close":1177},"2025-12-15",95.44999694824219,{"date":1179,"close":1180},"2025-12-16",94.69000244140625,{"date":1182,"close":1183},"2025-12-17",90.61000061035156,{"date":1185,"close":1186},"2025-12-18",91.48999786376953,{"date":1188,"close":1189},"2025-12-19",96.4000015258789,{"date":1191,"close":1192},"2025-12-22",95.26000213623047,{"date":1194,"close":1147},"2025-12-23",{"date":1196,"close":1197},"2025-12-24",94.4800033569336,{"date":1199,"close":1200},"2025-12-26",94.11000061035156,{"date":1202,"close":1203},"2025-12-29",93.56999969482422,{"date":1205,"close":1180},"2025-12-30",{"date":1207,"close":1208},"2025-12-31",91.88999938964844,{"date":1210,"close":1211},"2026-01-02",99.27999877929688,{"date":1213,"close":1214},"2026-01-05",97.5,{"date":1216,"close":1217},"2026-01-06",97,{"date":1219,"close":1220},"2026-01-07",91.6500015258789,{"date":1222,"close":1223},"2026-01-08",91.33999633789062,{"date":1225,"close":1226},"2026-01-09",93.37999725341797,{"date":1228,"close":1229},"2026-01-12",92.9000015258789,{"date":1231,"close":1232},"2026-01-13",95.4800033569336,{"date":1234,"close":1235},"2026-01-14",100.62000274658203,{"date":1237,"close":1238},"2026-01-15",103.06999969482422,{"date":1240,"close":1241},"2026-01-16",107.98999786376953,{"date":1243,"close":1244},"2026-01-20",110.0999984741211,{"date":1246,"close":1247},"2026-01-21",125.93000030517578,{"date":1249,"close":1250},"2026-01-22",124.7699966430664,{"date":1252,"close":1253},"2026-01-23",115.30999755859375,{"date":1255,"close":1256},"2026-01-26",114.19000244140625,{"date":1258,"close":1259},"2026-01-27",115.70999908447266,{"date":1261,"close":1262},"2026-01-28",124.44000244140625,{"date":1264,"close":1265},"2026-01-29",121.5999984741211,{"date":1267,"close":1268},"2026-01-30",113.83000183105469,{"date":1270,"close":1271},"2026-02-02",113.70999908447266,{"date":1273,"close":1274},"2026-02-03",98.44999694824219,{"date":1276,"close":1277},"2026-02-04",100.8499984741211,{"date":1279,"close":1280},"2026-02-05",98.0999984741211,{"date":1282,"close":1283},"2026-02-06",107.0999984741211,{"date":1285,"close":1286},"2026-02-09",110.91999816894531,{"date":1288,"close":1289},"2026-02-10",106.98999786376953,{"date":1291,"close":1292},"2026-02-11",99.37999725341797,{"date":1294,"close":1295},"2026-02-12",95.80000305175781,{"date":1297,"close":1298},"2026-02-13",101.94999694824219,{"date":1300,"close":1298},"2026-02-17",{"date":1302,"close":1303},"2026-02-18",104.33999633789062,{"date":1305,"close":1306},"2026-02-19",104.12999725341797,{"date":1308,"close":1309},"2026-02-20",102.63999938964844,{"date":1311,"close":1312},"2026-02-23",95.2699966430664,{"date":1314,"close":1315},"2026-02-24",98.56999969482422,{"date":1317,"close":1318},"2026-02-25",101.08999633789062,{"date":1320,"close":1321},"2026-02-26",102.16999816894531,{"date":1323,"close":1324},"2026-02-27",99.66000366210938,{"date":1326,"close":1327},"2026-03-02",98.87999725341797,{"date":1329,"close":1330},"2026-03-03",87.58999633789062,{"date":1332,"close":1333},"2026-03-04",92.04000091552734,{"date":1335,"close":1336},"2026-03-05",91.91000366210938,{"date":1338,"close":1339},"2026-03-06",88.12000274658203,{"date":1341,"close":1342},"2026-03-09",88.5199966430664,{"date":1344,"close":1345},"2026-03-10",89.61000061035156,{"date":1347,"close":1348},"2026-03-11",92.52999877929688,{"date":1350,"close":1351},"2026-03-12",89.77999877929688,{"date":1353,"close":1354},"2026-03-13",94.01000213623047,{"date":1356,"close":1357},"2026-03-16",92.77999877929688,{"date":1359,"close":1360},"2026-03-17",93.5,{"date":1362,"close":1363},"2026-03-18",93.31999969482422,{"date":1365,"close":1366},"2026-03-19",94.62000274658203,{"date":1368,"close":1369},"2026-03-20",91.69999694824219,{"date":1371,"close":1372},"2026-03-23",93.3499984741211,{"date":1374,"close":1375},"2026-03-24",92.69000244140625,{"date":1377,"close":1378},"2026-03-25",95.93000030517578,{"date":1380,"close":1381},"2026-03-26",91.44000244140625,{"date":1383,"close":1384},"2026-03-27",89.7300033569336,{"date":1386,"close":1387},"2026-03-30",79.7300033569336,{"date":1389,"close":983},"2026-03-31",{"date":1391,"close":1392},"2026-04-01",89.94999694824219,{"date":1394,"close":1395},"2026-04-02",93.02999877929688,{"date":1397,"close":1398},"2026-04-06",92.22000122070312,{"date":1400,"close":1401},"2026-04-07",91.87000274658203,{"date":1403,"close":1404},"2026-04-08",101.43000030517578,{"date":1406,"close":1407},"2026-04-09",105.58000183105469,{"date":1409,"close":1410},"2026-04-10",110.44000244140625,{"date":1412,"close":1413},"2026-04-13",113.16000366210938,{"date":1415,"close":1416},"2026-04-14",121.7300033569336,{"date":1418,"close":1419},"2026-04-15",120.0199966430664,{"date":1421,"close":1422},"2026-04-16",120.02999877929688,{"date":1424,"close":1425},"2026-04-17",126.93000030517578,{"date":1427,"close":1428},"2026-04-20",126.87000274658203,{"date":1430,"close":1431},"2026-04-21",130.4499969482422,{"date":1433,"close":1434},"2026-04-22",131.5500030517578,{"date":1436,"close":1437},"2026-04-23",138.5,{"date":127,"close":1439},158.39999389648438,{"date":1441,"close":1442},"2026-04-27",141.30999755859375,{"date":1444,"close":1445},"2026-04-28",111.2699966430664,{"date":1447,"close":1448},"2026-04-29",112.16000366210938,{"date":1450,"close":1451},"2026-04-30",115.11000061035156,{"date":112,"close":1453},111.93000030517578,{"date":1455,"close":1456},"2026-05-04",111.5,{"date":1458,"close":1459},"2026-05-05",118,{"date":1461,"close":1462},"2026-05-06",130.0399932861328,{"date":102,"close":1464},126.5999984741211,{"date":91,"close":1466},129.2449951171875,{"date":1468,"close":1469},"2026-05-11",134.50999450683594,{"date":1471,"close":1472},"2026-05-12",130.27999877929688,{"date":1474,"close":1475},"2026-05-13",134.85000610351562,{"date":1477,"close":1478},"2026-05-14",130.4600067138672,{"date":1480,"close":1481},"2026-05-15",127.05000305175781,{"date":1483,"close":1484},"2026-05-18",123.76000213623047,{"date":1486,"close":1487},"2026-05-19",122.02999877929688,{"date":1489,"close":1490},"2026-05-20",133.55999755859375,{"date":1492,"close":1493},"2026-05-21",141.82000732421875,{"date":80,"close":1495},142.97999572753906,{"date":61,"close":1497},157.22999572753906,{"date":1499,"close":1500},"2026-05-27",148.66000366210938,{"date":1502,"close":1503},"2026-05-28",148.02000427246094,{"date":1505,"close":1506},"2026-05-29",145.4600067138672,{"date":46,"close":1508},147.47999572753906,{"date":1510,"close":1511},"2026-06-02",166.77999877929688,{"date":1513,"close":1514},"2026-06-03",170.66000366210938,{"date":1516,"close":1517},"2026-06-04",169.35000610351562,{"date":1519,"close":1520},"2026-06-05",145.30999755859375,{"date":1522,"close":1523},"2026-06-08",152.02999877929688,{"date":1525,"close":1526},"2026-06-09",146.83999633789062,{"date":1528,"close":1529},"2026-06-10",138.1199951171875,{"date":1531,"close":1532},"2026-06-11",144.47000122070312,{"date":137,"close":1534},146.55999755859375,{"count":138,"fetchedAt":1536,"source":132},"2026-06-13T08:02:49.734Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1538},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1781337769702]