[{"data":1,"prerenderedAt":3884},["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,"$fz7uYNBWaWgEoQq-uGts8OKXyF3gyOb4L-LD418-PkYY":23,"ticker-mcap-SCCO":140,"ticker-profile-SCCO":147,"ticker-earnings-SCCO":161,"ticker-congress-SCCO":165,"i-lucide:info":3882},{"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":136},{"identity":25,"transactions":30},{"cik":26,"issuerName":27,"sector":28,"ticker":29,"priceFailureCount":4},"1001838","SOUTHERN COPPER CORP\u002F","Mining","SCCO",[31,50,61,70,76,84,95,101,107,113,120,125,131],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46,"insiderHistory":47},"2026-06-05T22:21:26.000Z","0001284489-26-000020-0",null,"PALOMINO BONILLA LUIS MIGUEL","","D",181,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284489\u002F000128448926000020\u002F0001284489-26-000020-index.htm",4,1703,724,"S","2026-06-05","Open-market sale","discretionary-sell",{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":49},3,"2026-06-02T21:53:15.000Z",{"cik":26,"filedAt":49,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":43,"transactionDate":57,"intentLabel":45,"signalQuality":46,"insiderHistory":58},"0001284489-26-000018-0",200,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284489\u002F000128448926000018\u002F0001284489-26-000018-index.htm",100,1707,20000,"2026-06-02",{"daysSinceLastFiling":59,"isFirstFiling":6,"priorFilingDate":60},11,"2026-05-22T16:51:59.000Z",{"cik":26,"filedAt":60,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":63,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":43,"transactionDate":67,"intentLabel":45,"signalQuality":46,"insiderHistory":68},"0001284489-26-000014-0",175.8,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284489\u002F000128448926000014\u002F0001284489-26-000014-index.htm",1907,17580,"2026-05-21",{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":69},"2026-05-18T18:41:18.000Z",{"cik":26,"filedAt":60,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":67,"intentLabel":45,"signalQuality":46,"insiderHistory":75},"0001284489-26-000014-1",179.85,1807,17985,{"daysSinceLastFiling":48,"isFirstFiling":6,"priorFilingDate":69},{"cik":26,"filedAt":69,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":78,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":43,"transactionDate":82,"intentLabel":45,"signalQuality":46,"insiderHistory":83},"0001284489-26-000012-0",178.2,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284489\u002F000128448926000012\u002F0001284489-26-000012-index.htm",2007,17820,"2026-05-15",{"daysSinceLastFiling":34,"isFirstFiling":22,"priorFilingDate":34},{"cik":26,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:30:59.000Z","0001740393-26-000004-0","ARIZTEGUI ANDREVE VICENTE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1740393\u002F000174039326000004\u002F0001740393-26-000004-index.htm",404,10670,"A","2026-05-04","Stock award","non-discretionary",{"cik":26,"filedAt":96,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":98,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":99,"shares":89,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:28:46.000Z","0002025289-26-000003-0","Arrigunaga Gomez del Campo Javier","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025289\u002F000202528926000003\u002F0002025289-26-000003-index.htm",5148,{"cik":26,"filedAt":102,"filingId":103,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":104,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":105,"shares":89,"sharesOwnedAfter":106,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:26:39.000Z","0001498270-26-000008-0","Castillo Sanchez Mejorada Enrique","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1498270\u002F000149827026000008\u002F0001498270-26-000008-index.htm",1000,{"cik":26,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":112,"shares":89,"sharesOwnedAfter":106,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:24:43.000Z","0001868963-26-000008-0","Contreras Lerdo de Tejada Leonardo","Chief Executive Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868963\u002F000186896326000008\u002F0001868963-26-000008-index.htm",{"cik":26,"filedAt":114,"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":116,"ownerTitle":117,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":118,"shares":89,"sharesOwnedAfter":119,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:22:28.000Z","0001223260-26-000007-0","VELASCO GERMAN LARREA MOTA","CHAIRMAN OF THE BOARD","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1223260\u002F000122326026000007\u002F0001223260-26-000007-index.htm",404526,{"cik":26,"filedAt":121,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":123,"shares":89,"sharesOwnedAfter":124,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:20:21.000Z","0001284489-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1284489\u002F000128448926000008\u002F0001284489-26-000008-index.htm",2107,{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":128,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":129,"shares":89,"sharesOwnedAfter":130,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:18:08.000Z","0001280486-26-000004-0","SACRISTAN CARLOS RUIZ","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1280486\u002F000128048626000004\u002F0001280486-26-000004-index.htm",28647,{"cik":26,"filedAt":132,"filingId":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":134,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":135,"shares":89,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":91,"transactionDate":92,"intentLabel":93,"signalQuality":94},"2026-05-06T23:15:58.000Z","0002025268-26-000004-0","Valenzuela Rionda Jose Pedro","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2025268\u002F000202526826000004\u002F0002025268-26-000004-index.htm",{"count":137,"fetchedAt":138,"source":139},13,"2026-06-06T04:02:28.267Z","sqlite",{"data":141,"meta":145},{"value":142,"quality":143,"closeDate":44,"ageDays":144},142884471150.15018,"fresh",1,{"count":144,"fetchedAt":146,"source":139},"2026-06-06T04:02:28.268Z",{"data":148,"meta":160},{"ticker":29,"ceo":149,"industry":150,"fullTimeEmployees":151,"ipoDate":152,"country":153,"state":154,"city":155,"website":156,"exchangeShort":34,"marketCap":34,"beta":157,"range52w":158,"fetchedAt":159},"Raul Jacob Ruisanchez","Copper",16133,"1996-01-05","US","AZ","Phoenix","https:\u002F\u002Fsoutherncoppercorp.com",1.079,"85.60648-221.67326","2026-06-04T14:00:50.122Z",{"count":144,"fetchedAt":146,"source":139},{"data":162,"meta":164},{"ticker":29,"points":163},[],{"count":144,"fetchedAt":146,"source":139},{"data":166,"meta":3880},{"congressTrades":167,"insiderTrades":168,"priceHistory":183,"ticker":29},[],[169,170,171,172,173,174,176,177,178,179,180,181,182],{"cik":26,"filedAt":32,"filingId":33,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":38,"rawFilingUrl":39,"shares":40,"sharesOwnedAfter":41,"totalValue":42,"transactionCode":43,"transactionDate":44},{"cik":26,"filedAt":49,"filingId":51,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":52,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":43,"transactionDate":57},{"cik":26,"filedAt":60,"filingId":62,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":63,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":43,"transactionDate":67},{"cik":26,"filedAt":60,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":72,"rawFilingUrl":64,"shares":54,"sharesOwnedAfter":73,"totalValue":74,"transactionCode":43,"transactionDate":67},{"cik":26,"filedAt":69,"filingId":77,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":78,"rawFilingUrl":79,"shares":54,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":43,"transactionDate":82},{"cik":26,"filedAt":85,"filingId":86,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":87,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":88,"shares":175,"sharesOwnedAfter":90,"totalValue":34,"transactionCode":91,"transactionDate":92},400,{"cik":26,"filedAt":96,"filingId":97,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":98,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":99,"shares":175,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":102,"filingId":103,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":104,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":105,"shares":175,"sharesOwnedAfter":106,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":108,"filingId":109,"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":110,"ownerTitle":111,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":112,"shares":175,"sharesOwnedAfter":106,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":114,"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":116,"ownerTitle":117,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":118,"shares":175,"sharesOwnedAfter":119,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":121,"filingId":122,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":35,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":123,"shares":175,"sharesOwnedAfter":124,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":126,"filingId":127,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":128,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":129,"shares":175,"sharesOwnedAfter":130,"totalValue":34,"transactionCode":91,"transactionDate":92},{"cik":26,"filedAt":132,"filingId":133,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":22,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":34,"issuerName":27,"issuerTicker":29,"ownerName":134,"ownerTitle":36,"ownershipType":37,"pricePerShare":34,"rawFilingUrl":135,"shares":175,"sharesOwnedAfter":100,"totalValue":34,"transactionCode":91,"transactionDate":92},[184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,517,520,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,604,607,610,613,616,619,622,625,628,630,633,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,855,858,860,863,866,868,870,872,874,877,880,883,886,889,892,894,897,899,902,904,907,909,912,915,918,921,924,927,930,933,936,939,942,945,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1186,1188,1191,1194,1197,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1303,1306,1308,1311,1314,1317,1320,1323,1326,1329,1331,1333,1336,1338,1340,1342,1345,1348,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1630,1633,1636,1639,1642,1645,1648,1651,1654,1656,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1723,1726,1729,1732,1735,1738,1741,1744,1747,1749,1752,1755,1758,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1815,1818,1821,1824,1827,1830,1833,1836,1839,1842,1845,1848,1851,1854,1857,1859,1862,1865,1868,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1906,1909,1912,1914,1917,1920,1922,1925,1927,1930,1932,1935,1938,1940,1943,1946,1949,1952,1955,1958,1961,1964,1966,1969,1972,1975,1977,1980,1983,1986,1988,1991,1993,1996,1998,2000,2002,2005,2008,2011,2014,2016,2019,2022,2025,2028,2031,2033,2036,2039,2042,2045,2048,2051,2054,2057,2060,2063,2066,2069,2072,2075,2078,2081,2084,2087,2090,2093,2096,2099,2102,2105,2108,2111,2114,2117,2120,2123,2126,2129,2131,2134,2137,2140,2143,2146,2149,2152,2155,2158,2161,2164,2167,2170,2173,2175,2177,2180,2183,2186,2189,2191,2194,2197,2200,2203,2206,2209,2212,2215,2218,2221,2224,2227,2230,2233,2236,2239,2242,2245,2248,2251,2254,2257,2260,2263,2266,2269,2272,2275,2278,2281,2284,2287,2290,2293,2296,2299,2302,2305,2308,2311,2314,2317,2320,2323,2326,2329,2332,2335,2338,2341,2344,2347,2350,2353,2356,2359,2362,2365,2368,2371,2374,2377,2380,2383,2386,2389,2392,2395,2398,2401,2404,2407,2410,2413,2416,2419,2422,2425,2428,2431,2434,2437,2440,2443,2446,2449,2452,2455,2458,2461,2464,2467,2470,2473,2476,2479,2482,2485,2488,2491,2494,2497,2500,2503,2506,2509,2512,2515,2518,2521,2524,2527,2530,2533,2536,2539,2542,2545,2548,2551,2554,2557,2560,2563,2566,2569,2572,2575,2578,2581,2584,2587,2590,2593,2596,2599,2602,2605,2608,2611,2614,2617,2620,2623,2626,2629,2632,2635,2638,2641,2644,2647,2650,2653,2656,2658,2661,2664,2667,2670,2673,2676,2679,2682,2685,2688,2691,2694,2697,2700,2703,2706,2709,2712,2715,2718,2721,2724,2727,2730,2733,2736,2739,2742,2745,2748,2751,2754,2757,2760,2763,2766,2769,2772,2775,2778,2781,2784,2786,2789,2792,2795,2798,2801,2804,2807,2810,2813,2816,2819,2822,2825,2828,2831,2834,2837,2840,2843,2846,2849,2852,2855,2858,2861,2864,2867,2870,2873,2876,2879,2882,2885,2888,2890,2893,2896,2899,2902,2905,2908,2911,2914,2917,2920,2923,2926,2929,2932,2935,2938,2941,2943,2946,2949,2952,2955,2958,2961,2964,2967,2970,2973,2976,2979,2982,2985,2988,2991,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3062,3065,3068,3071,3074,3077,3080,3083,3086,3089,3092,3095,3098,3101,3104,3107,3110,3113,3116,3119,3122,3125,3128,3131,3134,3137,3140,3143,3146,3149,3152,3155,3158,3161,3164,3167,3170,3173,3176,3179,3182,3185,3188,3191,3194,3197,3200,3203,3206,3209,3212,3215,3218,3221,3224,3227,3230,3233,3236,3239,3241,3244,3247,3250,3253,3256,3259,3262,3265,3268,3271,3274,3276,3279,3282,3285,3288,3291,3294,3297,3300,3303,3306,3309,3312,3315,3318,3321,3324,3327,3330,3333,3336,3339,3342,3345,3348,3351,3354,3357,3360,3363,3366,3369,3372,3375,3378,3381,3384,3387,3390,3393,3396,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3465,3468,3471,3474,3477,3480,3483,3486,3489,3492,3495,3498,3501,3504,3507,3510,3513,3516,3519,3522,3525,3528,3531,3534,3537,3540,3543,3546,3549,3552,3555,3558,3561,3564,3567,3570,3573,3576,3579,3582,3585,3588,3591,3594,3597,3600,3603,3606,3609,3612,3615,3618,3621,3624,3627,3630,3633,3636,3639,3642,3645,3648,3651,3654,3657,3660,3663,3666,3669,3672,3675,3678,3681,3684,3687,3690,3693,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3732,3735,3738,3741,3744,3747,3750,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3792,3795,3798,3801,3804,3807,3810,3813,3815,3818,3821,3824,3827,3830,3833,3836,3839,3841,3844,3847,3850,3852,3855,3858,3861,3864,3867,3870,3872,3875,3878],{"date":185,"close":186},"2021-06-07",65.18405151367188,{"date":188,"close":189},"2021-06-08",65.77629089355469,{"date":191,"close":192},"2021-06-09",63.60794448852539,{"date":194,"close":195},"2021-06-10",63.9804801940918,{"date":197,"close":198},"2021-06-11",63.95182418823242,{"date":200,"close":201},"2021-06-14",62.85332489013672,{"date":203,"close":204},"2021-06-15",60.312442779541016,{"date":206,"close":207},"2021-06-16",59.873043060302734,{"date":209,"close":210},"2021-06-17",56.749481201171875,{"date":212,"close":213},"2021-06-18",56.816349029541016,{"date":215,"close":216},"2021-06-21",58.89872360229492,{"date":218,"close":219},"2021-06-22",59.51006317138672,{"date":221,"close":222},"2021-06-23",60.18826675415039,{"date":224,"close":225},"2021-06-24",60.80915832519531,{"date":227,"close":228},"2021-06-25",61.53512191772461,{"date":230,"close":231},"2021-06-28",61.56378173828125,{"date":233,"close":234},"2021-06-29",62.108253479003906,{"date":236,"close":237},"2021-06-30",61.43960189819336,{"date":239,"close":240},"2021-07-01",60.35065460205078,{"date":242,"close":243},"2021-07-02",61.31542205810547,{"date":245,"close":246},"2021-07-06",59.64379119873047,{"date":248,"close":249},"2021-07-07",61.1243782043457,{"date":251,"close":252},"2021-07-08",60.073638916015625,{"date":254,"close":255},"2021-07-09",62.26108932495117,{"date":257,"close":258},"2021-07-12",62.15601348876953,{"date":260,"close":261},"2021-07-13",61.506465911865234,{"date":263,"close":264},"2021-07-14",60.94288635253906,{"date":266,"close":267},"2021-07-15",61.09572219848633,{"date":269,"close":270},"2021-07-16",59.17573547363281,{"date":272,"close":273},"2021-07-19",58.144100189208984,{"date":275,"close":276},"2021-07-20",59.26170349121094,{"date":278,"close":279},"2021-07-21",60.70408248901367,{"date":281,"close":282},"2021-07-22",60.24557876586914,{"date":284,"close":285},"2021-07-23",60.255130767822266,{"date":287,"close":288},"2021-07-26",61.80258560180664,{"date":290,"close":291},"2021-07-27",62.07959747314453,{"date":293,"close":255},"2021-07-28",{"date":295,"close":296},"2021-07-29",64.67778778076172,{"date":298,"close":299},"2021-07-30",62.70048904418945,{"date":301,"close":302},"2021-08-02",61.726165771484375,{"date":304,"close":305},"2021-08-03",62.51899719238281,{"date":307,"close":308},"2021-08-04",61.764373779296875,{"date":310,"close":311},"2021-08-05",62.127357482910156,{"date":313,"close":314},"2021-08-06",62.48078918457031,{"date":316,"close":317},"2021-08-09",62.3088493347168,{"date":319,"close":320},"2021-08-10",63.55063247680664,{"date":322,"close":323},"2021-08-11",63.560184478759766,{"date":325,"close":326},"2021-08-12",63.05392074584961,{"date":328,"close":329},"2021-08-13",64.20018005371094,{"date":331,"close":332},"2021-08-16",61.93631362915039,{"date":334,"close":335},"2021-08-17",60.30289077758789,{"date":337,"close":338},"2021-08-18",59.720211029052734,{"date":340,"close":273},"2021-08-19",{"date":342,"close":343},"2021-08-20",58.067684173583984,{"date":345,"close":346},"2021-08-23",59.89215087890625,{"date":348,"close":349},"2021-08-24",60.236026763916016,{"date":351,"close":352},"2021-08-25",59.634239196777344,{"date":354,"close":355},"2021-08-26",58.45932388305664,{"date":357,"close":358},"2021-08-27",60.178714752197266,{"date":360,"close":361},"2021-08-30",60.216922760009766,{"date":363,"close":364},"2021-08-31",59.78707504272461,{"date":366,"close":367},"2021-09-01",58.9655876159668,{"date":369,"close":370},"2021-09-02",59.60558319091797,{"date":372,"close":373},"2021-09-03",59.834835052490234,{"date":375,"close":376},"2021-09-07",59.576927185058594,{"date":378,"close":379},"2021-09-08",57.32261276245117,{"date":381,"close":382},"2021-09-09",57.49455261230469,{"date":384,"close":385},"2021-09-10",59.09931945800781,{"date":387,"close":388},"2021-09-13",58.726783752441406,{"date":390,"close":391},"2021-09-14",58.048580169677734,{"date":393,"close":394},"2021-09-15",59.54827117919922,{"date":396,"close":397},"2021-09-16",56.491573333740234,{"date":399,"close":400},"2021-09-17",55.88978576660156,{"date":402,"close":403},"2021-09-20",54.33278274536133,{"date":405,"close":406},"2021-09-21",53.92203903198242,{"date":408,"close":409},"2021-09-22",54.20860290527344,{"date":411,"close":412},"2021-09-23",54.581138610839844,{"date":414,"close":415},"2021-09-24",55.35486602783203,{"date":417,"close":418},"2021-09-27",56.596649169921875,{"date":420,"close":421},"2021-09-28",55.59366989135742,{"date":423,"close":424},"2021-09-29",54.60979461669922,{"date":426,"close":427},"2021-09-30",53.625919342041016,{"date":429,"close":430},"2021-10-01",54.24681091308594,{"date":432,"close":433},"2021-10-04",53.9889030456543,{"date":435,"close":436},"2021-10-05",53.72144317626953,{"date":438,"close":439},"2021-10-06",53.68323516845703,{"date":441,"close":442},"2021-10-07",55.6987419128418,{"date":444,"close":445},"2021-10-08",55.97575759887695,{"date":447,"close":448},"2021-10-11",56.33873748779297,{"date":450,"close":451},"2021-10-12",56.252769470214844,{"date":453,"close":454},"2021-10-13",56.835453033447266,{"date":456,"close":457},"2021-10-14",60.16916275024414,{"date":459,"close":460},"2021-10-15",63.244964599609375,{"date":462,"close":463},"2021-10-18",62.203773498535156,{"date":465,"close":466},"2021-10-19",63.14944076538086,{"date":468,"close":469},"2021-10-20",62.7578010559082,{"date":471,"close":472},"2021-10-21",61.468257904052734,{"date":474,"close":475},"2021-10-22",61.267662048339844,{"date":477,"close":478},"2021-10-25",62.65272903442383,{"date":480,"close":481},"2021-10-26",61.49691390991211,{"date":483,"close":484},"2021-10-27",58.564395904541016,{"date":486,"close":487},"2021-10-28",59.02289962768555,{"date":489,"close":490},"2021-10-29",57.30350875854492,{"date":492,"close":493},"2021-11-01",57.80022048950195,{"date":495,"close":496},"2021-11-02",57.48500061035156,{"date":498,"close":499},"2021-11-03",56.46291732788086,{"date":501,"close":502},"2021-11-04",56.290977478027344,{"date":504,"close":505},"2021-11-05",56.73992919921875,{"date":507,"close":508},"2021-11-08",59.03245162963867,{"date":510,"close":511},"2021-11-09",57.14112091064453,{"date":513,"close":514},"2021-11-10",55.60322189331055,{"date":516,"close":367},"2021-11-11",{"date":518,"close":519},"2021-11-12",59.66289520263672,{"date":521,"close":343},"2021-11-15",{"date":523,"close":524},"2021-11-16",57.85753631591797,{"date":526,"close":527},"2021-11-17",56.768585205078125,{"date":529,"close":530},"2021-11-18",57.3321647644043,{"date":532,"close":533},"2021-11-19",57.00739288330078,{"date":535,"close":536},"2021-11-22",55.39307403564453,{"date":538,"close":539},"2021-11-23",56.57754135131836,{"date":541,"close":542},"2021-11-24",56.6444091796875,{"date":544,"close":545},"2021-11-26",55.1256103515625,{"date":547,"close":548},"2021-11-29",56.892765045166016,{"date":550,"close":551},"2021-11-30",55.88023376464844,{"date":553,"close":554},"2021-12-01",54.82949447631836,{"date":556,"close":557},"2021-12-02",56.06172561645508,{"date":559,"close":560},"2021-12-03",55.57456588745117,{"date":562,"close":563},"2021-12-06",56.13814163208008,{"date":565,"close":511},"2021-12-07",{"date":567,"close":568},"2021-12-08",57.60917663574219,{"date":570,"close":571},"2021-12-09",58.382904052734375,{"date":573,"close":574},"2021-12-10",57.75246047973633,{"date":576,"close":577},"2021-12-13",56.873661041259766,{"date":579,"close":580},"2021-12-14",56.66351318359375,{"date":582,"close":583},"2021-12-15",54.542930603027344,{"date":585,"close":586},"2021-12-16",55.74650573730469,{"date":588,"close":589},"2021-12-17",55.76560974121094,{"date":591,"close":592},"2021-12-20",54.84859848022461,{"date":594,"close":595},"2021-12-21",56.58709716796875,{"date":597,"close":598},"2021-12-22",56.70172119140625,{"date":600,"close":601},"2021-12-23",57.50410461425781,{"date":603,"close":484},"2021-12-27",{"date":605,"close":606},"2021-12-28",58.325592041015625,{"date":608,"close":609},"2021-12-29",58.15365219116211,{"date":611,"close":612},"2021-12-30",58.487979888916016,{"date":614,"close":615},"2021-12-31",58.94648361206055,{"date":617,"close":618},"2022-01-03",58.65991973876953,{"date":620,"close":621},"2022-01-04",59.777523040771484,{"date":623,"close":624},"2022-01-05",59.82528305053711,{"date":626,"close":627},"2022-01-06",59.74886703491211,{"date":629,"close":472},"2022-01-07",{"date":631,"close":632},"2022-01-10",61.00020217895508,{"date":634,"close":326},"2022-01-11",{"date":636,"close":637},"2022-01-12",66.1106185913086,{"date":639,"close":640},"2022-01-13",64.9261474609375,{"date":642,"close":643},"2022-01-14",64.76375579833984,{"date":645,"close":646},"2022-01-18",65.48017120361328,{"date":648,"close":649},"2022-01-19",65.3368911743164,{"date":651,"close":652},"2022-01-20",64.96435546875,{"date":654,"close":655},"2022-01-21",63.292724609375,{"date":657,"close":658},"2022-01-24",61.91720962524414,{"date":660,"close":661},"2022-01-25",61.745269775390625,{"date":663,"close":664},"2022-01-26",61.71661376953125,{"date":666,"close":667},"2022-01-27",61.10527420043945,{"date":669,"close":670},"2022-01-28",59.76797103881836,{"date":672,"close":673},"2022-01-31",61.02885818481445,{"date":675,"close":676},"2022-02-01",62.24198532104492,{"date":678,"close":679},"2022-02-02",61.1625862121582,{"date":681,"close":240},"2022-02-03",{"date":683,"close":684},"2022-02-04",60.379310607910156,{"date":686,"close":687},"2022-02-07",60.81871032714844,{"date":689,"close":690},"2022-02-08",62.6813850402832,{"date":692,"close":693},"2022-02-09",64.7828598022461,{"date":695,"close":696},"2022-02-10",64.19062805175781,{"date":698,"close":699},"2022-02-11",64.16197204589844,{"date":701,"close":702},"2022-02-14",63.340484619140625,{"date":704,"close":705},"2022-02-15",64.31480407714844,{"date":707,"close":708},"2022-02-16",65.55658721923828,{"date":710,"close":711},"2022-02-17",64.25749206542969,{"date":713,"close":714},"2022-02-18",64.56316375732422,{"date":716,"close":717},"2022-02-22",63.9040641784668,{"date":719,"close":720},"2022-02-23",63.283172607421875,{"date":722,"close":723},"2022-02-24",63.09212875366211,{"date":725,"close":726},"2022-02-25",65.70942687988281,{"date":728,"close":729},"2022-02-28",66.28255462646484,{"date":731,"close":732},"2022-03-01",68.61328887939453,{"date":734,"close":735},"2022-03-02",69.6449203491211,{"date":737,"close":738},"2022-03-03",71.86102294921875,{"date":740,"close":741},"2022-03-04",73.169677734375,{"date":743,"close":744},"2022-03-07",70.95356750488281,{"date":746,"close":747},"2022-03-08",71.47893524169922,{"date":749,"close":750},"2022-03-09",71.51715087890625,{"date":752,"close":753},"2022-03-10",71.92789459228516,{"date":755,"close":756},"2022-03-11",70.75297546386719,{"date":758,"close":759},"2022-03-14",66.4162826538086,{"date":761,"close":762},"2022-03-15",65.35599517822266,{"date":764,"close":765},"2022-03-16",67.31419372558594,{"date":767,"close":768},"2022-03-17",69.80730438232422,{"date":770,"close":771},"2022-03-18",70.98222351074219,{"date":773,"close":774},"2022-03-21",73.6186294555664,{"date":776,"close":777},"2022-03-22",73.12191772460938,{"date":779,"close":780},"2022-03-23",74.09623718261719,{"date":782,"close":783},"2022-03-24",73.6568374633789,{"date":785,"close":786},"2022-03-25",74.18220520019531,{"date":788,"close":789},"2022-03-28",72.84490203857422,{"date":791,"close":792},"2022-03-29",73.00728607177734,{"date":794,"close":795},"2022-03-30",73.39892578125,{"date":797,"close":798},"2022-03-31",72.50102233886719,{"date":800,"close":801},"2022-04-01",74.66936492919922,{"date":803,"close":804},"2022-04-04",74.5069808959961,{"date":806,"close":807},"2022-04-05",70.89625549316406,{"date":809,"close":810},"2022-04-06",69.62581634521484,{"date":812,"close":813},"2022-04-07",70.14163208007812,{"date":815,"close":816},"2022-04-08",70.52371978759766,{"date":818,"close":819},"2022-04-11",70.24671173095703,{"date":821,"close":822},"2022-04-12",70.10342407226562,{"date":824,"close":825},"2022-04-13",71.25923919677734,{"date":827,"close":828},"2022-04-14",69.5302963256836,{"date":830,"close":831},"2022-04-18",69.9410400390625,{"date":833,"close":834},"2022-04-19",69.42522430419922,{"date":836,"close":837},"2022-04-20",68.5750732421875,{"date":839,"close":840},"2022-04-21",65.1171875,{"date":842,"close":843},"2022-04-22",63.178096771240234,{"date":845,"close":846},"2022-04-25",61.410945892333984,{"date":848,"close":849},"2022-04-26",59.29036331176758,{"date":851,"close":852},"2022-04-27",60.102298736572266,{"date":854,"close":358},"2022-04-28",{"date":856,"close":857},"2022-04-29",59.48140335083008,{"date":859,"close":385},"2022-05-02",{"date":861,"close":862},"2022-05-03",59.949462890625,{"date":864,"close":865},"2022-05-04",62.02228546142578,{"date":867,"close":364},"2022-05-05",{"date":869,"close":618},"2022-05-06",{"date":871,"close":589},"2022-05-09",{"date":873,"close":545},"2022-05-10",{"date":875,"close":876},"2022-05-11",54.485618591308594,{"date":878,"close":879},"2022-05-12",52.25040817260742,{"date":881,"close":882},"2022-05-13",52.59428787231445,{"date":884,"close":885},"2022-05-16",51.514888763427734,{"date":887,"close":888},"2022-05-17",54.41875076293945,{"date":890,"close":891},"2022-05-18",53.3775634765625,{"date":893,"close":514},"2022-05-19",{"date":895,"close":896},"2022-05-20",56.415157318115234,{"date":898,"close":574},"2022-05-23",{"date":900,"close":901},"2022-05-24",58.3160400390625,{"date":903,"close":901},"2022-05-25",{"date":905,"close":906},"2022-05-26",58.44021987915039,{"date":908,"close":862},"2022-05-27",{"date":910,"close":911},"2022-05-31",59.01334762573242,{"date":913,"close":914},"2022-06-01",59.21394348144531,{"date":916,"close":917},"2022-06-02",61.51601791381836,{"date":919,"close":920},"2022-06-03",60.5990104675293,{"date":922,"close":923},"2022-06-06",61.210350036621094,{"date":925,"close":926},"2022-06-07",61.984073638916016,{"date":928,"close":929},"2022-06-08",60.46527862548828,{"date":931,"close":932},"2022-06-09",58.363800048828125,{"date":934,"close":935},"2022-06-10",57.41813659667969,{"date":937,"close":938},"2022-06-13",55.144718170166016,{"date":940,"close":941},"2022-06-14",54.64800262451172,{"date":943,"close":944},"2022-06-15",55.06829833984375,{"date":946,"close":439},"2022-06-16",{"date":948,"close":949},"2022-06-17",52.966819763183594,{"date":951,"close":952},"2022-06-21",52.84264373779297,{"date":954,"close":955},"2022-06-22",50.483253479003906,{"date":957,"close":958},"2022-06-23",47.32148361206055,{"date":960,"close":961},"2022-06-24",49.19371032714844,{"date":963,"close":964},"2022-06-27",49.27967834472656,{"date":966,"close":967},"2022-06-28",49.547142028808594,{"date":969,"close":970},"2022-06-29",49.14595031738281,{"date":972,"close":973},"2022-06-30",47.57939147949219,{"date":975,"close":976},"2022-07-01",47.86595916748047,{"date":978,"close":979},"2022-07-05",45.71671676635742,{"date":981,"close":982},"2022-07-06",46.576412200927734,{"date":984,"close":985},"2022-07-07",48.94535446166992,{"date":987,"close":988},"2022-07-08",48.849830627441406,{"date":990,"close":991},"2022-07-11",47.044471740722656,{"date":993,"close":994},"2022-07-12",46.19432830810547,{"date":996,"close":997},"2022-07-13",46.0797004699707,{"date":999,"close":1000},"2022-07-14",43.8827018737793,{"date":1002,"close":1003},"2022-07-15",44.85702133178711,{"date":1005,"close":1006},"2022-07-18",45.67850875854492,{"date":1008,"close":1009},"2022-07-19",46.882083892822266,{"date":1011,"close":1012},"2022-07-20",46.318504333496094,{"date":1014,"close":1015},"2022-07-21",47.03491973876953,{"date":1017,"close":1018},"2022-07-22",45.91731262207031,{"date":1020,"close":1021},"2022-07-25",47.006263732910156,{"date":1023,"close":1024},"2022-07-26",46.65283203125,{"date":1026,"close":1027},"2022-07-27",46.1561164855957,{"date":1029,"close":1030},"2022-07-28",45.73582458496094,{"date":1032,"close":1033},"2022-07-29",47.56983947753906,{"date":1035,"close":1036},"2022-08-01",45.78358459472656,{"date":1038,"close":1039},"2022-08-02",44.69463348388672,{"date":1041,"close":1042},"2022-08-03",44.37941360473633,{"date":1044,"close":1045},"2022-08-04",44.22657775878906,{"date":1047,"close":1048},"2022-08-05",45.32508087158203,{"date":1050,"close":1051},"2022-08-08",45.49701690673828,{"date":1053,"close":1054},"2022-08-09",45.68806076049805,{"date":1056,"close":1057},"2022-08-10",46.13701248168945,{"date":1059,"close":1060},"2022-08-11",46.423580169677734,{"date":1062,"close":1063},"2022-08-12",46.97760772705078,{"date":1065,"close":1066},"2022-08-15",46.404476165771484,{"date":1068,"close":1069},"2022-08-16",47.11133575439453,{"date":1071,"close":1072},"2022-08-17",46.0032844543457,{"date":1074,"close":1075},"2022-08-18",47.20685958862305,{"date":1077,"close":1078},"2022-08-19",46.23253631591797,{"date":1080,"close":1081},"2022-08-22",45.5543327331543,{"date":1083,"close":1084},"2022-08-23",47.16864776611328,{"date":1086,"close":1087},"2022-08-24",47.025367736816406,{"date":1089,"close":1090},"2022-08-25",48.3626708984375,{"date":1092,"close":1093},"2022-08-26",49.06953048706055,{"date":1095,"close":1096},"2022-08-29",47.54118347167969,{"date":1098,"close":1099},"2022-08-30",45.411048889160156,{"date":1101,"close":1102},"2022-08-31",44.96209716796875,{"date":1104,"close":1105},"2022-09-01",43.338226318359375,{"date":1107,"close":1108},"2022-09-02",43.64389419555664,{"date":1110,"close":1111},"2022-09-06",43.10897445678711,{"date":1113,"close":1114},"2022-09-07",43.682106018066406,{"date":1116,"close":1117},"2022-09-08",45.191349029541016,{"date":1119,"close":1120},"2022-09-09",46.99671173095703,{"date":1122,"close":1123},"2022-09-12",47.33103561401367,{"date":1125,"close":1126},"2022-09-13",46.05104446411133,{"date":1128,"close":1129},"2022-09-14",44.76150131225586,{"date":1131,"close":1132},"2022-09-15",44.665977478027344,{"date":1134,"close":1135},"2022-09-16",44.589561462402344,{"date":1137,"close":1138},"2022-09-19",45.7071647644043,{"date":1140,"close":1141},"2022-09-20",45.20090103149414,{"date":1143,"close":1144},"2022-09-21",43.32867431640625,{"date":1146,"close":1147},"2022-09-22",43.52927017211914,{"date":1149,"close":1150},"2022-09-23",41.504207611083984,{"date":1152,"close":1153},"2022-09-26",40.89286804199219,{"date":1155,"close":1156},"2022-09-27",41.6761474609375,{"date":1158,"close":1159},"2022-09-28",42.6982307434082,{"date":1161,"close":1162},"2022-09-29",42.79375076293945,{"date":1164,"close":1165},"2022-09-30",42.83196258544922,{"date":1167,"close":1168},"2022-10-03",45.60209274291992,{"date":1170,"close":1171},"2022-10-04",46.700592041015625,{"date":1173,"close":1174},"2022-10-05",46.45223617553711,{"date":1176,"close":1057},"2022-10-06",{"date":1178,"close":1179},"2022-10-07",45.76448059082031,{"date":1181,"close":1182},"2022-10-10",45.34418487548828,{"date":1184,"close":1185},"2022-10-11",45.16269302368164,{"date":1187,"close":1018},"2022-10-12",{"date":1189,"close":1190},"2022-10-13",46.56686019897461,{"date":1192,"close":1193},"2022-10-14",44.92388916015625,{"date":1195,"close":1196},"2022-10-17",45.5161247253418,{"date":1198,"close":1141},"2022-10-18",{"date":1200,"close":1201},"2022-10-19",44.3316535949707,{"date":1203,"close":1204},"2022-10-20",45.03851318359375,{"date":1206,"close":1207},"2022-10-21",46.59552001953125,{"date":1209,"close":1210},"2022-10-24",43.76807403564453,{"date":1212,"close":1213},"2022-10-25",45.229557037353516,{"date":1215,"close":1216},"2022-10-26",46.987159729003906,{"date":1218,"close":1219},"2022-10-27",46.184776306152344,{"date":1221,"close":1222},"2022-10-28",45.00030517578125,{"date":1224,"close":1225},"2022-10-31",44.866573333740234,{"date":1227,"close":1228},"2022-11-01",47.77043533325195,{"date":1230,"close":1231},"2022-11-02",45.84089660644531,{"date":1233,"close":1078},"2022-11-03",{"date":1235,"close":1236},"2022-11-04",51.295188903808594,{"date":1238,"close":1239},"2022-11-07",50.66474533081055,{"date":1241,"close":1242},"2022-11-08",51.667724609375,{"date":1244,"close":1245},"2022-11-09",50.95130920410156,{"date":1247,"close":1248},"2022-11-10",53.70233917236328,{"date":1250,"close":1251},"2022-11-11",57.68559646606445,{"date":1253,"close":1254},"2022-11-14",57.77156448364258,{"date":1256,"close":1257},"2022-11-15",57.924400329589844,{"date":1259,"close":580},"2022-11-16",{"date":1261,"close":1262},"2022-11-17",55.9566535949707,{"date":1264,"close":1265},"2022-11-18",55.421730041503906,{"date":1267,"close":1268},"2022-11-21",54.68621063232422,{"date":1270,"close":1271},"2022-11-22",56.80679702758789,{"date":1273,"close":1274},"2022-11-23",56.692169189453125,{"date":1276,"close":1277},"2022-11-25",56.157249450683594,{"date":1279,"close":1280},"2022-11-28",55.0491943359375,{"date":1282,"close":1283},"2022-11-29",56.673065185546875,{"date":1285,"close":1286},"2022-11-30",58.287384033203125,{"date":1288,"close":1289},"2022-12-01",58.707679748535156,{"date":1291,"close":1292},"2022-12-02",59.19483947753906,{"date":1294,"close":1257},"2022-12-05",{"date":1296,"close":1297},"2022-12-06",58.13454818725586,{"date":1299,"close":1300},"2022-12-07",57.34171676635742,{"date":1302,"close":1289},"2022-12-08",{"date":1304,"close":1305},"2022-12-09",57.95305633544922,{"date":1307,"close":1254},"2022-12-12",{"date":1309,"close":1310},"2022-12-13",58.33514404296875,{"date":1312,"close":1313},"2022-12-14",58.545291900634766,{"date":1315,"close":1316},"2022-12-15",57.20798873901367,{"date":1318,"close":1319},"2022-12-16",57.08380889892578,{"date":1321,"close":1322},"2022-12-19",56.854557037353516,{"date":1324,"close":1325},"2022-12-20",57.7047004699707,{"date":1327,"close":1328},"2022-12-21",58.86051559448242,{"date":1330,"close":1297},"2022-12-22",{"date":1332,"close":606},"2022-12-23",{"date":1334,"close":1335},"2022-12-27",59.39543533325195,{"date":1337,"close":606},"2022-12-28",{"date":1339,"close":487},"2022-12-29",{"date":1341,"close":1251},"2022-12-30",{"date":1343,"close":1344},"2023-01-03",58.87006759643555,{"date":1346,"close":1347},"2023-01-04",60.38886260986328,{"date":1349,"close":332},"2023-01-05",{"date":1351,"close":1352},"2023-01-06",64.38167572021484,{"date":1354,"close":1355},"2023-01-09",66.08196258544922,{"date":1357,"close":1358},"2023-01-10",68.6037368774414,{"date":1360,"close":1361},"2023-01-11",70.21805572509766,{"date":1363,"close":1364},"2023-01-12",72.30998229980469,{"date":1366,"close":1367},"2023-01-13",73.60907745361328,{"date":1369,"close":1370},"2023-01-17",72.03296661376953,{"date":1372,"close":1373},"2023-01-18",71.96610260009766,{"date":1375,"close":1376},"2023-01-19",72.74938201904297,{"date":1378,"close":1379},"2023-01-20",71.6890869140625,{"date":1381,"close":1382},"2023-01-23",70.90580749511719,{"date":1384,"close":1385},"2023-01-24",72.0234146118164,{"date":1387,"close":1388},"2023-01-25",71.95655059814453,{"date":1390,"close":1391},"2023-01-26",71.45027923583984,{"date":1393,"close":1394},"2023-01-27",71.2401351928711,{"date":1396,"close":1397},"2023-01-30",71.24968719482422,{"date":1399,"close":1400},"2023-01-31",71.8419189453125,{"date":1402,"close":1403},"2023-02-01",74.86041259765625,{"date":1405,"close":1406},"2023-02-02",72.70161437988281,{"date":1408,"close":1409},"2023-02-03",72.28131866455078,{"date":1411,"close":1412},"2023-02-06",71.498046875,{"date":1414,"close":1415},"2023-02-07",71.41207122802734,{"date":1417,"close":1418},"2023-02-08",71.0873031616211,{"date":1420,"close":1421},"2023-02-09",71.1255111694336,{"date":1423,"close":1424},"2023-02-10",70.29447174072266,{"date":1426,"close":1427},"2023-02-13",70.41864776611328,{"date":1429,"close":1430},"2023-02-14",71.3929672241211,{"date":1432,"close":1433},"2023-02-15",72.11893463134766,{"date":1435,"close":1436},"2023-02-16",72.69206237792969,{"date":1438,"close":1439},"2023-02-17",70.72431945800781,{"date":1441,"close":1442},"2023-02-21",71.02998352050781,{"date":1444,"close":1445},"2023-02-22",70.40909576416016,{"date":1447,"close":1448},"2023-02-23",69.04313659667969,{"date":1450,"close":1451},"2023-02-24",68.0114974975586,{"date":1453,"close":1454},"2023-02-27",69.25328063964844,{"date":1456,"close":1457},"2023-02-28",70.3899917602539,{"date":1459,"close":1460},"2023-03-01",72.73983001708984,{"date":1462,"close":1463},"2023-03-02",71.87057495117188,{"date":1465,"close":1466},"2023-03-03",75.08010864257812,{"date":1468,"close":1469},"2023-03-06",73.33206176757812,{"date":1471,"close":1472},"2023-03-07",69.32014465332031,{"date":1474,"close":1475},"2023-03-08",71.55535888671875,{"date":1477,"close":1478},"2023-03-09",70.04611206054688,{"date":1480,"close":1481},"2023-03-10",69.11955261230469,{"date":1483,"close":1484},"2023-03-13",69.28193664550781,{"date":1486,"close":1487},"2023-03-14",70.5046157836914,{"date":1489,"close":1490},"2023-03-15",65.01211547851562,{"date":1492,"close":1493},"2023-03-16",65.44196319580078,{"date":1495,"close":1496},"2023-03-17",65.05987548828125,{"date":1498,"close":1499},"2023-03-20",67.83000946044922,{"date":1501,"close":1502},"2023-03-21",68.15478515625,{"date":1504,"close":1505},"2023-03-22",67.7822494506836,{"date":1507,"close":1508},"2023-03-23",68.16433715820312,{"date":1510,"close":1511},"2023-03-24",68.0497055053711,{"date":1513,"close":1514},"2023-03-27",68.98582458496094,{"date":1516,"close":1517},"2023-03-28",70.51416778564453,{"date":1519,"close":1520},"2023-03-29",72.34819030761719,{"date":1522,"close":1523},"2023-03-30",72.37684631347656,{"date":1525,"close":1526},"2023-03-31",72.8353500366211,{"date":1528,"close":1529},"2023-04-03",73.78101348876953,{"date":1531,"close":1532},"2023-04-04",71.45983123779297,{"date":1534,"close":1535},"2023-04-05",70.88670349121094,{"date":1537,"close":1538},"2023-04-06",71.36431121826172,{"date":1540,"close":1541},"2023-04-10",71.79415893554688,{"date":1543,"close":1544},"2023-04-11",74.05802917480469,{"date":1546,"close":1547},"2023-04-12",73.9242935180664,{"date":1549,"close":1550},"2023-04-13",76.88546752929688,{"date":1552,"close":1553},"2023-04-14",76.93323516845703,{"date":1555,"close":1556},"2023-04-17",76.37920379638672,{"date":1558,"close":1559},"2023-04-18",78.1845703125,{"date":1561,"close":1562},"2023-04-19",78.02217864990234,{"date":1564,"close":1565},"2023-04-20",77.09561920166016,{"date":1567,"close":1568},"2023-04-21",75.12786865234375,{"date":1570,"close":1571},"2023-04-24",75.93025207519531,{"date":1573,"close":1574},"2023-04-25",72.20490264892578,{"date":1576,"close":1577},"2023-04-26",72.10938262939453,{"date":1579,"close":1577},"2023-04-27",{"date":1581,"close":1582},"2023-04-28",73.38937377929688,{"date":1584,"close":1585},"2023-05-01",73.5135498046875,{"date":1587,"close":1588},"2023-05-02",73.37982177734375,{"date":1590,"close":1591},"2023-05-03",72.71116638183594,{"date":1593,"close":1594},"2023-05-04",71.59356689453125,{"date":1596,"close":1597},"2023-05-05",75.66279602050781,{"date":1599,"close":1600},"2023-05-08",75.41443634033203,{"date":1602,"close":1603},"2023-05-09",75.50040435791016,{"date":1605,"close":1606},"2023-05-10",71.18282318115234,{"date":1608,"close":1609},"2023-05-11",66.3398666381836,{"date":1611,"close":1612},"2023-05-12",66.3780746459961,{"date":1614,"close":1615},"2023-05-15",69.06224060058594,{"date":1617,"close":1618},"2023-05-16",66.33031463623047,{"date":1620,"close":1621},"2023-05-17",67.8204574584961,{"date":1623,"close":1624},"2023-05-18",65.98643493652344,{"date":1626,"close":1627},"2023-05-19",65.79539489746094,{"date":1629,"close":729},"2023-05-22",{"date":1631,"close":1632},"2023-05-23",63.67481231689453,{"date":1634,"close":1635},"2023-05-24",62.11780548095703,{"date":1637,"close":1638},"2023-05-25",62.2706413269043,{"date":1640,"close":1641},"2023-05-26",64.24794006347656,{"date":1643,"close":1644},"2023-05-30",64.03779602050781,{"date":1646,"close":1647},"2023-05-31",63.779884338378906,{"date":1649,"close":1650},"2023-06-01",65.62345123291016,{"date":1652,"close":1653},"2023-06-02",67.76314544677734,{"date":1655,"close":765},"2023-06-05",{"date":1657,"close":1502},"2023-06-06",{"date":1659,"close":1660},"2023-06-07",68.28851318359375,{"date":1662,"close":1663},"2023-06-08",68.72791290283203,{"date":1665,"close":1666},"2023-06-09",68.0879135131836,{"date":1668,"close":1669},"2023-06-12",67.37150573730469,{"date":1671,"close":1672},"2023-06-13",69.54940032958984,{"date":1674,"close":1675},"2023-06-14",70.44730377197266,{"date":1677,"close":1678},"2023-06-15",70.83894348144531,{"date":1680,"close":1681},"2023-06-16",71.10640716552734,{"date":1683,"close":1684},"2023-06-20",69.88372802734375,{"date":1686,"close":1687},"2023-06-21",69.99835205078125,{"date":1689,"close":1690},"2023-06-22",70.49506378173828,{"date":1692,"close":1693},"2023-06-23",68.05925750732422,{"date":1695,"close":1696},"2023-06-26",69.38700866699219,{"date":1698,"close":1699},"2023-06-27",70.11297607421875,{"date":1701,"close":1702},"2023-06-28",67.51478576660156,{"date":1704,"close":1705},"2023-06-29",67.49568176269531,{"date":1707,"close":1708},"2023-06-30",68.52731323242188,{"date":1710,"close":1711},"2023-07-03",69.55895233154297,{"date":1713,"close":1714},"2023-07-05",67.70582580566406,{"date":1716,"close":1717},"2023-07-06",65.91001892089844,{"date":1719,"close":1720},"2023-07-07",67.50523376464844,{"date":1722,"close":1653},"2023-07-10",{"date":1724,"close":1725},"2023-07-11",68.9094009399414,{"date":1727,"close":1728},"2023-07-12",70.81028747558594,{"date":1730,"close":1731},"2023-07-13",74.44966888427734,{"date":1733,"close":1734},"2023-07-14",73.34161376953125,{"date":1736,"close":1737},"2023-07-17",72.49147033691406,{"date":1739,"close":1740},"2023-07-18",73.2078857421875,{"date":1742,"close":1743},"2023-07-19",73.322509765625,{"date":1745,"close":1746},"2023-07-20",74.75533294677734,{"date":1748,"close":1403},"2023-07-21",{"date":1750,"close":1751},"2023-07-24",75.81562805175781,{"date":1753,"close":1754},"2023-07-25",79.84664916992188,{"date":1756,"close":1757},"2023-07-26",80.25739288330078,{"date":1759,"close":1760},"2023-07-27",80.20962524414062,{"date":1762,"close":1763},"2023-07-28",81.40364837646484,{"date":1765,"close":1766},"2023-07-31",83.52423095703125,{"date":1768,"close":1769},"2023-08-01",81.08843231201172,{"date":1771,"close":1772},"2023-08-02",78.42337036132812,{"date":1774,"close":1775},"2023-08-03",80.01858520507812,{"date":1777,"close":1778},"2023-08-04",80.1236572265625,{"date":1780,"close":1781},"2023-08-07",80.29560089111328,{"date":1783,"close":1784},"2023-08-08",79.8944091796875,{"date":1786,"close":1787},"2023-08-09",79.66515350341797,{"date":1789,"close":1790},"2023-08-10",79.53142547607422,{"date":1792,"close":1793},"2023-08-11",78.47113037109375,{"date":1795,"close":1796},"2023-08-14",77.99352264404297,{"date":1798,"close":1799},"2023-08-15",76.56069946289062,{"date":1801,"close":1802},"2023-08-16",76.7039794921875,{"date":1804,"close":1805},"2023-08-17",76.3696517944336,{"date":1807,"close":1808},"2023-08-18",73.79056549072266,{"date":1810,"close":1811},"2023-08-21",75.06100463867188,{"date":1813,"close":1814},"2023-08-22",75.67234802246094,{"date":1816,"close":1817},"2023-08-23",77.7738265991211,{"date":1819,"close":1820},"2023-08-24",75.38578033447266,{"date":1822,"close":1823},"2023-08-25",74.30638122558594,{"date":1825,"close":1826},"2023-08-28",75.4430923461914,{"date":1828,"close":1829},"2023-08-29",76.91413116455078,{"date":1831,"close":1832},"2023-08-30",77.42994689941406,{"date":1834,"close":1835},"2023-08-31",77.04785919189453,{"date":1837,"close":1838},"2023-09-01",78.46157836914062,{"date":1840,"close":1841},"2023-09-05",75.74876403808594,{"date":1843,"close":1844},"2023-09-06",76.01622009277344,{"date":1846,"close":1847},"2023-09-07",74.98458862304688,{"date":1849,"close":1850},"2023-09-08",75.19473266601562,{"date":1852,"close":1853},"2023-09-11",76.79949951171875,{"date":1855,"close":1856},"2023-09-12",75.73921203613281,{"date":1858,"close":1403},"2023-09-13",{"date":1860,"close":1861},"2023-09-14",76.61801147460938,{"date":1863,"close":1864},"2023-09-15",76.19771575927734,{"date":1866,"close":1867},"2023-09-18",76.09264373779297,{"date":1869,"close":1847},"2023-09-19",{"date":1871,"close":1872},"2023-09-20",74.39234924316406,{"date":1874,"close":1875},"2023-09-21",72.59654235839844,{"date":1877,"close":1878},"2023-09-22",71.38341522216797,{"date":1880,"close":1881},"2023-09-25",71.1637191772461,{"date":1883,"close":1884},"2023-09-26",69.40612030029297,{"date":1886,"close":1887},"2023-09-27",69.53984832763672,{"date":1889,"close":1890},"2023-09-28",71.64132690429688,{"date":1892,"close":1893},"2023-09-29",71.91834259033203,{"date":1895,"close":1896},"2023-10-02",70.63835144042969,{"date":1898,"close":1899},"2023-10-03",70.17984008789062,{"date":1901,"close":1902},"2023-10-04",70.0556640625,{"date":1904,"close":1905},"2023-10-05",68.47955322265625,{"date":1907,"close":1908},"2023-10-06",70.6192398071289,{"date":1910,"close":1911},"2023-10-09",70.85804748535156,{"date":1913,"close":1400},"2023-10-10",{"date":1915,"close":1916},"2023-10-11",71.00132751464844,{"date":1918,"close":1919},"2023-10-12",69.11000061035156,{"date":1921,"close":1725},"2023-10-13",{"date":1923,"close":1924},"2023-10-16",69.83596801757812,{"date":1926,"close":816},"2023-10-17",{"date":1928,"close":1929},"2023-10-18",67.92552947998047,{"date":1931,"close":1714},"2023-10-19",{"date":1933,"close":1934},"2023-10-20",67.05628204345703,{"date":1936,"close":1937},"2023-10-23",67.02762603759766,{"date":1939,"close":1693},"2023-10-24",{"date":1941,"close":1942},"2023-10-25",66.4544906616211,{"date":1944,"close":1945},"2023-10-26",67.47657775878906,{"date":1947,"close":1948},"2023-10-27",68.32672119140625,{"date":1950,"close":1951},"2023-10-30",68.56552124023438,{"date":1953,"close":1954},"2023-10-31",67.72493743896484,{"date":1956,"close":1957},"2023-11-01",68.68970489501953,{"date":1959,"close":1960},"2023-11-02",70.55237579345703,{"date":1962,"close":1963},"2023-11-03",70.93446350097656,{"date":1965,"close":1382},"2023-11-06",{"date":1967,"close":1968},"2023-11-07",68.09746551513672,{"date":1970,"close":1971},"2023-11-08",67.18045806884766,{"date":1973,"close":1974},"2023-11-09",66.69329833984375,{"date":1976,"close":1720},"2023-11-10",{"date":1978,"close":1979},"2023-11-13",67.03717803955078,{"date":1981,"close":1982},"2023-11-14",70.77207946777344,{"date":1984,"close":1985},"2023-11-15",71.93744659423828,{"date":1987,"close":750},"2023-11-16",{"date":1989,"close":1990},"2023-11-17",71.40251922607422,{"date":1992,"close":747},"2023-11-20",{"date":1994,"close":1995},"2023-11-21",72.66340637207031,{"date":1997,"close":738},"2023-11-22",{"date":1999,"close":1535},"2023-11-24",{"date":2001,"close":1499},"2023-11-27",{"date":2003,"close":2004},"2023-11-28",68.62284088134766,{"date":2006,"close":2007},"2023-11-29",68.55596923828125,{"date":2009,"close":2010},"2023-11-30",68.70880889892578,{"date":2012,"close":2013},"2023-12-01",73.30340576171875,{"date":2015,"close":1457},"2023-12-04",{"date":2017,"close":2018},"2023-12-05",68.384033203125,{"date":2020,"close":2021},"2023-12-06",68.07836151123047,{"date":2023,"close":2024},"2023-12-07",68.46044921875,{"date":2026,"close":2027},"2023-12-08",72.07117462158203,{"date":2029,"close":2030},"2023-12-11",71.7655029296875,{"date":2032,"close":747},"2023-12-12",{"date":2034,"close":2035},"2023-12-13",73.8860855102539,{"date":2037,"close":2038},"2023-12-14",78.05083465576172,{"date":2040,"close":2041},"2023-12-15",78.5953140258789,{"date":2043,"close":2044},"2023-12-18",79.11112976074219,{"date":2046,"close":2047},"2023-12-19",81.1552963256836,{"date":2049,"close":2050},"2023-12-20",79.56963348388672,{"date":2052,"close":2053},"2023-12-21",82.13916778564453,{"date":2055,"close":2056},"2023-12-22",83.67707061767578,{"date":2058,"close":2059},"2023-12-26",83.3905029296875,{"date":2061,"close":2062},"2023-12-27",84.25019836425781,{"date":2064,"close":2065},"2023-12-28",83.41915893554688,{"date":2067,"close":2068},"2023-12-29",82.21558380126953,{"date":2070,"close":2071},"2024-01-02",80.86872863769531,{"date":2073,"close":2074},"2024-01-03",80.13320922851562,{"date":2076,"close":2077},"2024-01-04",80.05679321289062,{"date":2079,"close":2080},"2024-01-05",79.83709716796875,{"date":2082,"close":2083},"2024-01-08",81.66156005859375,{"date":2085,"close":2086},"2024-01-09",80.50574493408203,{"date":2088,"close":2089},"2024-01-10",79.57918548583984,{"date":2091,"close":2092},"2024-01-11",79.32127380371094,{"date":2094,"close":2095},"2024-01-12",79.41680145263672,{"date":2097,"close":2098},"2024-01-16",76.11174774169922,{"date":2100,"close":2101},"2024-01-17",74.96548461914062,{"date":2103,"close":2104},"2024-01-18",75.28070831298828,{"date":2106,"close":2107},"2024-01-19",77.45860290527344,{"date":2109,"close":2110},"2024-01-22",76.818603515625,{"date":2112,"close":2113},"2024-01-23",78.28964233398438,{"date":2115,"close":2116},"2024-01-24",79.5218734741211,{"date":2118,"close":2119},"2024-01-25",80.06634521484375,{"date":2121,"close":2122},"2024-01-26",79.47411346435547,{"date":2124,"close":2125},"2024-01-29",79.91351318359375,{"date":2127,"close":2128},"2024-01-30",79.08247375488281,{"date":2130,"close":1772},"2024-01-31",{"date":2132,"close":2133},"2024-02-01",80.03768920898438,{"date":2135,"close":2136},"2024-02-02",78.06993865966797,{"date":2138,"close":2139},"2024-02-05",76.12129974365234,{"date":2141,"close":2142},"2024-02-06",78.5284423828125,{"date":2144,"close":2145},"2024-02-07",78.35650634765625,{"date":2147,"close":2148},"2024-02-08",77.31531524658203,{"date":2150,"close":2151},"2024-02-09",76.57025146484375,{"date":2153,"close":2154},"2024-02-12",76.68487548828125,{"date":2156,"close":2157},"2024-02-13",74.53563690185547,{"date":2159,"close":2160},"2024-02-14",76.53204345703125,{"date":2162,"close":2163},"2024-02-15",79.25440979003906,{"date":2165,"close":2166},"2024-02-16",79.94216918945312,{"date":2168,"close":2169},"2024-02-20",78.6717300415039,{"date":2171,"close":2172},"2024-02-21",79.6364974975586,{"date":2174,"close":2095},"2024-02-22",{"date":2176,"close":2145},"2024-02-23",{"date":2178,"close":2179},"2024-02-26",76.36009979248047,{"date":2181,"close":2182},"2024-02-27",77.18158721923828,{"date":2184,"close":2185},"2024-02-28",75.35712432861328,{"date":2187,"close":2188},"2024-02-29",77.23889923095703,{"date":2190,"close":1835},"2024-03-01",{"date":2192,"close":2193},"2024-03-04",78.12725067138672,{"date":2195,"close":2196},"2024-03-05",76.4460678100586,{"date":2198,"close":2199},"2024-03-06",77.74517059326172,{"date":2201,"close":2202},"2024-03-07",80.94514465332031,{"date":2204,"close":2205},"2024-03-08",82.41618347167969,{"date":2207,"close":2208},"2024-03-11",82.57856750488281,{"date":2210,"close":2211},"2024-03-12",83.58155059814453,{"date":2213,"close":2214},"2024-03-13",91.98746490478516,{"date":2216,"close":2217},"2024-03-14",92.82805633544922,{"date":2219,"close":2220},"2024-03-15",98.38742065429688,{"date":2222,"close":2223},"2024-03-18",98.00533294677734,{"date":2225,"close":2226},"2024-03-19",95.33072662353516,{"date":2228,"close":2229},"2024-03-20",98.6166763305664,{"date":2231,"close":2232},"2024-03-21",98.91278839111328,{"date":2234,"close":2235},"2024-03-22",99.68651580810547,{"date":2237,"close":2238},"2024-03-25",99.23756408691406,{"date":2240,"close":2241},"2024-03-26",97.52772521972656,{"date":2243,"close":2244},"2024-03-27",99.64830780029297,{"date":2246,"close":2247},"2024-03-28",101.74978637695312,{"date":2249,"close":2250},"2024-04-01",102.24649810791016,{"date":2252,"close":2253},"2024-04-02",102.94380950927734,{"date":2255,"close":2256},"2024-04-03",106.24886322021484,{"date":2258,"close":2259},"2024-04-04",104.68230438232422,{"date":2261,"close":2262},"2024-04-05",105.35095977783203,{"date":2264,"close":2265},"2024-04-08",107.23273468017578,{"date":2267,"close":2268},"2024-04-09",111.2446517944336,{"date":2270,"close":2271},"2024-04-10",111.00584411621094,{"date":2273,"close":2274},"2024-04-11",111.71270751953125,{"date":2276,"close":2277},"2024-04-12",110.08883666992188,{"date":2279,"close":2280},"2024-04-15",108.97122955322266,{"date":2282,"close":2283},"2024-04-16",108.73242950439453,{"date":2285,"close":2286},"2024-04-17",109.05720520019531,{"date":2288,"close":2289},"2024-04-18",110.1748046875,{"date":2291,"close":2292},"2024-04-19",108.350341796875,{"date":2294,"close":2295},"2024-04-22",106.58319091796875,{"date":2297,"close":2298},"2024-04-23",104.73006439208984,{"date":2300,"close":2301},"2024-04-24",104.33842468261719,{"date":2303,"close":2304},"2024-04-25",106.81243896484375,{"date":2306,"close":2307},"2024-04-26",111.70315551757812,{"date":2309,"close":2310},"2024-04-29",115.43805694580078,{"date":2312,"close":2313},"2024-04-30",111.44524383544922,{"date":2315,"close":2316},"2024-05-01",110.01242065429688,{"date":2318,"close":2319},"2024-05-02",107.95870208740234,{"date":2321,"close":2322},"2024-05-03",110.2416763305664,{"date":2324,"close":2325},"2024-05-06",112.75389862060547,{"date":2327,"close":2328},"2024-05-07",109.91690063476562,{"date":2330,"close":2331},"2024-05-08",107.92049407958984,{"date":2333,"close":2334},"2024-05-09",111.77957153320312,{"date":2336,"close":2337},"2024-05-10",113.43209838867188,{"date":2339,"close":2340},"2024-05-13",115.26612091064453,{"date":2342,"close":2343},"2024-05-14",118.24639892578125,{"date":2345,"close":2346},"2024-05-15",117.38670349121094,{"date":2348,"close":2349},"2024-05-16",114.7789535522461,{"date":2351,"close":2352},"2024-05-17",119.73653411865234,{"date":2354,"close":2355},"2024-05-20",123.471435546875,{"date":2357,"close":2358},"2024-05-21",121.03562927246094,{"date":2360,"close":2361},"2024-05-22",111.4356918334961,{"date":2363,"close":2364},"2024-05-23",111.33061981201172,{"date":2366,"close":2367},"2024-05-24",112.24762725830078,{"date":2369,"close":2370},"2024-05-28",115.50492095947266,{"date":2372,"close":2373},"2024-05-29",114.13896179199219,{"date":2375,"close":2376},"2024-05-30",113.365234375,{"date":2378,"close":2379},"2024-05-31",113.31747436523438,{"date":2381,"close":2382},"2024-06-03",110.56644439697266,{"date":2384,"close":2385},"2024-06-04",105.24588775634766,{"date":2387,"close":2388},"2024-06-05",106.84109497070312,{"date":2390,"close":2391},"2024-06-06",108.7610855102539,{"date":2393,"close":2394},"2024-06-07",104.02320861816406,{"date":2396,"close":2397},"2024-06-10",105.3796157836914,{"date":2399,"close":2400},"2024-06-11",102.89604949951172,{"date":2402,"close":2403},"2024-06-12",103.23037719726562,{"date":2405,"close":2406},"2024-06-13",101.31993865966797,{"date":2408,"close":2409},"2024-06-14",101.53964233398438,{"date":2411,"close":2412},"2024-06-17",100.54621124267578,{"date":2414,"close":2415},"2024-06-18",103.17306518554688,{"date":2417,"close":2418},"2024-06-20",105.58975982666016,{"date":2420,"close":2421},"2024-06-21",104.23335266113281,{"date":2423,"close":2424},"2024-06-24",105.05484008789062,{"date":2426,"close":2427},"2024-06-25",104.30976867675781,{"date":2429,"close":2430},"2024-06-26",103.91812896728516,{"date":2432,"close":2433},"2024-06-27",102.90560150146484,{"date":2435,"close":2436},"2024-06-28",102.91515350341797,{"date":2438,"close":2439},"2024-07-01",103.77484893798828,{"date":2441,"close":2442},"2024-07-02",105.01663208007812,{"date":2444,"close":2445},"2024-07-03",110.83390808105469,{"date":2447,"close":2448},"2024-07-05",111.52166748046875,{"date":2450,"close":2451},"2024-07-08",111.23509979248047,{"date":2453,"close":2454},"2024-07-09",109.84048461914062,{"date":2456,"close":2457},"2024-07-10",111.1300277709961,{"date":2459,"close":2460},"2024-07-11",109.4583969116211,{"date":2462,"close":2463},"2024-07-12",110.04107666015625,{"date":2465,"close":2466},"2024-07-15",107.53840637207031,{"date":2468,"close":2469},"2024-07-16",106.7933349609375,{"date":2471,"close":2472},"2024-07-17",104.9688720703125,{"date":2474,"close":2475},"2024-07-18",99.32353210449219,{"date":2477,"close":2478},"2024-07-19",99.62920379638672,{"date":2480,"close":2481},"2024-07-22",100.20233154296875,{"date":2483,"close":2484},"2024-07-23",100.95695495605469,{"date":2486,"close":2487},"2024-07-24",99.51457977294922,{"date":2489,"close":2490},"2024-07-25",99.66741180419922,{"date":2492,"close":2493},"2024-07-26",100.69905090332031,{"date":2495,"close":2496},"2024-07-29",99.20890808105469,{"date":2498,"close":2499},"2024-07-30",96.62026977539062,{"date":2501,"close":2502},"2024-07-31",101.83575439453125,{"date":2504,"close":2505},"2024-08-01",97.64234924316406,{"date":2507,"close":2508},"2024-08-02",95.03460693359375,{"date":2510,"close":2511},"2024-08-05",93.10506439208984,{"date":2513,"close":2514},"2024-08-06",94.7575912475586,{"date":2516,"close":2517},"2024-08-07",92.69432067871094,{"date":2519,"close":2520},"2024-08-08",95.93251037597656,{"date":2522,"close":2523},"2024-08-09",95.20258331298828,{"date":2525,"close":2526},"2024-08-12",96.30657196044922,{"date":2528,"close":2529},"2024-08-13",96.58497619628906,{"date":2531,"close":2532},"2024-08-14",97.41056823730469,{"date":2534,"close":2535},"2024-08-15",101.5577392578125,{"date":2537,"close":2538},"2024-08-16",99.72415161132812,{"date":2540,"close":2541},"2024-08-19",101.07774353027344,{"date":2543,"close":2544},"2024-08-20",99.18655395507812,{"date":2546,"close":2547},"2024-08-21",100.12734985351562,{"date":2549,"close":2550},"2024-08-22",97.63136291503906,{"date":2552,"close":2553},"2024-08-23",100.4345474243164,{"date":2555,"close":2556},"2024-08-26",101.33694458007812,{"date":2558,"close":2559},"2024-08-27",101.43294525146484,{"date":2561,"close":2562},"2024-08-28",96.8249740600586,{"date":2564,"close":2565},"2024-08-29",97.3721694946289,{"date":2567,"close":2568},"2024-08-30",97.65056610107422,{"date":2570,"close":2571},"2024-09-03",92.33219909667969,{"date":2573,"close":2574},"2024-09-04",92.49539947509766,{"date":2576,"close":2577},"2024-09-05",92.79299926757812,{"date":2579,"close":2580},"2024-09-06",90.33541107177734,{"date":2582,"close":2583},"2024-09-09",91.53540802001953,{"date":2585,"close":2586},"2024-09-10",90.57540893554688,{"date":2588,"close":2589},"2024-09-11",92.59140014648438,{"date":2591,"close":2592},"2024-09-12",94.07939147949219,{"date":2594,"close":2595},"2024-09-13",94.74178314208984,{"date":2597,"close":2598},"2024-09-16",95.4905776977539,{"date":2600,"close":2601},"2024-09-17",95.2121810913086,{"date":2603,"close":2604},"2024-09-18",97.24736785888672,{"date":2606,"close":2607},"2024-09-19",100.6937484741211,{"date":2609,"close":2610},"2024-09-20",99.45535278320312,{"date":2612,"close":2613},"2024-09-23",101.81694030761719,{"date":2615,"close":2616},"2024-09-24",109.17049407958984,{"date":2618,"close":2619},"2024-09-25",106.8185043334961,{"date":2621,"close":2622},"2024-09-26",115.61205291748047,{"date":2624,"close":2625},"2024-09-27",114.11446380615234,{"date":2627,"close":2628},"2024-09-30",111.04248046875,{"date":2630,"close":2631},"2024-10-01",112.39607238769531,{"date":2633,"close":2634},"2024-10-02",112.63607025146484,{"date":2636,"close":2637},"2024-10-03",110.70648193359375,{"date":2639,"close":2640},"2024-10-04",113.23126220703125,{"date":2642,"close":2643},"2024-10-07",112.86647033691406,{"date":2645,"close":2646},"2024-10-08",108.58489227294922,{"date":2648,"close":2649},"2024-10-09",109.85208892822266,{"date":2651,"close":2652},"2024-10-10",111.72407531738281,{"date":2654,"close":2655},"2024-10-11",112.93367004394531,{"date":2657,"close":2643},"2024-10-14",{"date":2659,"close":2660},"2024-10-15",107.04890441894531,{"date":2662,"close":2663},"2024-10-16",108.61369323730469,{"date":2665,"close":2666},"2024-10-17",107.50970458984375,{"date":2668,"close":2669},"2024-10-18",108.38330078125,{"date":2671,"close":2672},"2024-10-21",107.8936996459961,{"date":2674,"close":2675},"2024-10-22",109.98648834228516,{"date":2677,"close":2678},"2024-10-23",109.27609252929688,{"date":2680,"close":2681},"2024-10-24",109.94808959960938,{"date":2683,"close":2684},"2024-10-25",110.79287719726562,{"date":2686,"close":2687},"2024-10-28",110.21688842773438,{"date":2689,"close":2690},"2024-10-29",109.8328857421875,{"date":2692,"close":2693},"2024-10-30",107.37530517578125,{"date":2695,"close":2696},"2024-10-31",105.16732025146484,{"date":2698,"close":2699},"2024-11-01",105.6953125,{"date":2701,"close":2702},"2024-11-04",106.8569107055664,{"date":2704,"close":2705},"2024-11-05",109.45848846435547,{"date":2707,"close":2708},"2024-11-06",105.75003051757812,{"date":2710,"close":2711},"2024-11-07",109.6227035522461,{"date":2713,"close":2714},"2024-11-08",103.44187927246094,{"date":2716,"close":2717},"2024-11-11",101.17236328125,{"date":2719,"close":2720},"2024-11-12",99.18290710449219,{"date":2722,"close":2723},"2024-11-13",97.5314712524414,{"date":2725,"close":2726},"2024-11-14",96.83612823486328,{"date":2728,"close":2729},"2024-11-15",95.84140014648438,{"date":2731,"close":2732},"2024-11-18",98.34270477294922,{"date":2734,"close":2735},"2024-11-19",100.22592163085938,{"date":2737,"close":2738},"2024-11-20",99.4726333618164,{"date":2740,"close":2741},"2024-11-21",97.23208618164062,{"date":2743,"close":2744},"2024-11-22",96.32427978515625,{"date":2746,"close":2747},"2024-11-25",98.51654052734375,{"date":2749,"close":2750},"2024-11-26",95.16537475585938,{"date":2752,"close":2753},"2024-11-27",96.29530334472656,{"date":2755,"close":2756},"2024-11-29",96.91338348388672,{"date":2758,"close":2759},"2024-12-02",96.6236572265625,{"date":2761,"close":2762},"2024-12-03",97.85982513427734,{"date":2764,"close":2765},"2024-12-04",97.75359344482422,{"date":2767,"close":2768},"2024-12-05",97.65702056884766,{"date":2770,"close":2771},"2024-12-06",96.57537078857422,{"date":2773,"close":2774},"2024-12-09",101.92565155029297,{"date":2776,"close":2777},"2024-12-10",99.00907135009766,{"date":2779,"close":2780},"2024-12-11",99.96517181396484,{"date":2782,"close":2783},"2024-12-12",98.052978515625,{"date":2785,"close":2771},"2024-12-13",{"date":2787,"close":2788},"2024-12-16",94.05475616455078,{"date":2790,"close":2791},"2024-12-17",93.42701721191406,{"date":2793,"close":2794},"2024-12-18",89.7764663696289,{"date":2796,"close":2797},"2024-12-19",88.83002471923828,{"date":2799,"close":2800},"2024-12-20",89.82475280761719,{"date":2802,"close":2803},"2024-12-23",90.3655776977539,{"date":2805,"close":2806},"2024-12-24",91.19612121582031,{"date":2808,"close":2809},"2024-12-26",91.36030578613281,{"date":2811,"close":2812},"2024-12-27",90.01790618896484,{"date":2814,"close":2815},"2024-12-30",88.31817626953125,{"date":2817,"close":2818},"2024-12-31",88.00914001464844,{"date":2820,"close":2821},"2025-01-02",89.00386047363281,{"date":2823,"close":2824},"2025-01-03",88.85900115966797,{"date":2826,"close":2827},"2025-01-06",90.35591888427734,{"date":2829,"close":2830},"2025-01-07",90.5683822631836,{"date":2832,"close":2833},"2025-01-08",92.32605743408203,{"date":2835,"close":2836},"2025-01-10",91.36996459960938,{"date":2838,"close":2839},"2025-01-13",91.50516510009766,{"date":2841,"close":2842},"2025-01-14",92.07495880126953,{"date":2844,"close":2845},"2025-01-15",93.66845703125,{"date":2847,"close":2848},"2025-01-16",94.08373260498047,{"date":2850,"close":2851},"2025-01-17",94.75975799560547,{"date":2853,"close":2854},"2025-01-21",95.30057525634766,{"date":2856,"close":2857},"2025-01-22",93.05036926269531,{"date":2859,"close":2860},"2025-01-23",93.8519515991211,{"date":2862,"close":2863},"2025-01-24",93.19523620605469,{"date":2865,"close":2866},"2025-01-27",90.91605377197266,{"date":2868,"close":2869},"2025-01-28",87.42002868652344,{"date":2871,"close":2872},"2025-01-29",88.24092102050781,{"date":2874,"close":2875},"2025-01-30",89.47708129882812,{"date":2877,"close":2878},"2025-01-31",88.48235321044922,{"date":2880,"close":2881},"2025-02-03",86.85023498535156,{"date":2883,"close":2884},"2025-02-04",90.06619262695312,{"date":2886,"close":2887},"2025-02-05",90.2303695678711,{"date":2889,"close":2836},"2025-02-06",{"date":2891,"close":2892},"2025-02-07",93.40769958496094,{"date":2894,"close":2895},"2025-02-10",93.71674346923828,{"date":2897,"close":2898},"2025-02-11",88.93626403808594,{"date":2900,"close":2901},"2025-02-12",91.03194427490234,{"date":2903,"close":2904},"2025-02-13",94.48934173583984,{"date":2906,"close":2907},"2025-02-14",93.9388656616211,{"date":2909,"close":2910},"2025-02-18",94.0933837890625,{"date":2912,"close":2913},"2025-02-19",93.079345703125,{"date":2915,"close":2916},"2025-02-20",94.47003173828125,{"date":2918,"close":2919},"2025-02-21",89.72817993164062,{"date":2921,"close":2922},"2025-02-24",89.71852111816406,{"date":2924,"close":2925},"2025-02-25",89.83441162109375,{"date":2927,"close":2928},"2025-02-26",90.05653381347656,{"date":2930,"close":2931},"2025-02-27",87.39105224609375,{"date":2933,"close":2934},"2025-02-28",85.88448333740234,{"date":2936,"close":2937},"2025-03-03",83.74050903320312,{"date":2939,"close":2940},"2025-03-04",82.9775619506836,{"date":2942,"close":2931},"2025-03-05",{"date":2944,"close":2945},"2025-03-06",87.70975494384766,{"date":2947,"close":2948},"2025-03-07",87.84496307373047,{"date":2950,"close":2951},"2025-03-10",85.43057250976562,{"date":2953,"close":2954},"2025-03-11",85.81687927246094,{"date":2956,"close":2957},"2025-03-12",87.2461929321289,{"date":2959,"close":2960},"2025-03-13",89.24530029296875,{"date":2962,"close":2963},"2025-03-14",92.83790588378906,{"date":2965,"close":2966},"2025-03-17",94.5279769897461,{"date":2968,"close":2969},"2025-03-18",95.41646575927734,{"date":2971,"close":2972},"2025-03-19",96.1311264038086,{"date":2974,"close":2975},"2025-03-20",95.82208251953125,{"date":2977,"close":2978},"2025-03-21",96.97132873535156,{"date":2980,"close":2981},"2025-03-24",96.22769927978516,{"date":2983,"close":2984},"2025-03-25",98.00469207763672,{"date":2986,"close":2987},"2025-03-26",94.35414123535156,{"date":2989,"close":2990},"2025-03-27",93.52359008789062,{"date":2992,"close":2866},"2025-03-28",{"date":2994,"close":2995},"2025-03-31",90.25934600830078,{"date":2997,"close":2998},"2025-04-01",90.66496276855469,{"date":3000,"close":3001},"2025-04-02",91.12852478027344,{"date":3003,"close":3004},"2025-04-03",83.75981903076172,{"date":3006,"close":3007},"2025-04-04",75.70543670654297,{"date":3009,"close":3010},"2025-04-07",76.68084716796875,{"date":3012,"close":3013},"2025-04-08",73.03995513916016,{"date":3015,"close":3016},"2025-04-09",81.5289306640625,{"date":3018,"close":3019},"2025-04-10",79.03728485107422,{"date":3021,"close":3022},"2025-04-11",81.73173522949219,{"date":3024,"close":3025},"2025-04-14",84.66763305664062,{"date":3027,"close":3028},"2025-04-15",83.85639953613281,{"date":3030,"close":3031},"2025-04-16",83.23831176757812,{"date":3033,"close":3034},"2025-04-17",83.30591583251953,{"date":3036,"close":3037},"2025-04-21",83.67290496826172,{"date":3039,"close":3040},"2025-04-22",86.05831146240234,{"date":3042,"close":3043},"2025-04-23",89.09078216552734,{"date":3045,"close":3046},"2025-04-24",92.54817962646484,{"date":3048,"close":3049},"2025-04-25",91.05126190185547,{"date":3051,"close":3052},"2025-04-28",90.60701751708984,{"date":3054,"close":3055},"2025-04-29",89.6895523071289,{"date":3057,"close":3058},"2025-04-30",86.45427703857422,{"date":3060,"close":3061},"2025-05-01",86.76331329345703,{"date":3063,"close":3064},"2025-05-02",87.83651733398438,{"date":3066,"close":3067},"2025-05-05",86.28714752197266,{"date":3069,"close":3070},"2025-05-06",88.2068099975586,{"date":3072,"close":3073},"2025-05-07",85.22500610351562,{"date":3075,"close":3076},"2025-05-08",85.82916259765625,{"date":3078,"close":3079},"2025-05-09",87.09593963623047,{"date":3081,"close":3082},"2025-05-12",89.90234375,{"date":3084,"close":3085},"2025-05-13",90.90602111816406,{"date":3087,"close":3088},"2025-05-14",91.01321411132812,{"date":3090,"close":3091},"2025-05-15",89.85362243652344,{"date":3093,"close":3094},"2025-05-16",88.46990966796875,{"date":3096,"close":3097},"2025-05-19",89.28844451904297,{"date":3099,"close":3100},"2025-05-20",89.32742309570312,{"date":3102,"close":3103},"2025-05-21",88.60633087158203,{"date":3105,"close":3106},"2025-05-22",88.10936737060547,{"date":3108,"close":3109},"2025-05-23",89.98030090332031,{"date":3111,"close":3112},"2025-05-27",90.77934265136719,{"date":3114,"close":3115},"2025-05-28",89.3956298828125,{"date":3117,"close":3118},"2025-05-29",90.02902221679688,{"date":3120,"close":3121},"2025-05-30",88.58684539794922,{"date":3123,"close":3124},"2025-06-02",90.08748626708984,{"date":3126,"close":3127},"2025-06-03",90.1362075805664,{"date":3129,"close":3130},"2025-06-04",91.34452056884766,{"date":3132,"close":3133},"2025-06-05",93.61498260498047,{"date":3135,"close":3136},"2025-06-06",93.19596862792969,{"date":3138,"close":3139},"2025-06-09",94.4530029296875,{"date":3141,"close":3142},"2025-06-10",95.12537384033203,{"date":3144,"close":3145},"2025-06-11",93.60523223876953,{"date":3147,"close":3148},"2025-06-12",93.4883041381836,{"date":3150,"close":3151},"2025-06-13",92.33845520019531,{"date":3153,"close":3154},"2025-06-16",93.98526763916016,{"date":3156,"close":3157},"2025-06-17",92.89389038085938,{"date":3159,"close":3160},"2025-06-18",92.81593322753906,{"date":3162,"close":3163},"2025-06-20",91.0716781616211,{"date":3165,"close":3166},"2025-06-23",92.23126983642578,{"date":3168,"close":3169},"2025-06-24",94.43351745605469,{"date":3171,"close":3172},"2025-06-25",94.59917449951172,{"date":3174,"close":3175},"2025-06-26",101.96598052978516,{"date":3177,"close":3178},"2025-06-27",99.89041137695312,{"date":3180,"close":3181},"2025-06-30",98.58465576171875,{"date":3183,"close":3184},"2025-07-01",99.49089050292969,{"date":3186,"close":3187},"2025-07-02",103.37892150878906,{"date":3189,"close":3190},"2025-07-03",103.15480041503906,{"date":3192,"close":3193},"2025-07-07",101.83930206298828,{"date":3195,"close":3196},"2025-07-08",100.36788940429688,{"date":3198,"close":3199},"2025-07-09",97.36659240722656,{"date":3201,"close":3202},"2025-07-10",99.64679718017578,{"date":3204,"close":3205},"2025-07-11",99.01341247558594,{"date":3207,"close":3208},"2025-07-14",97.42506408691406,{"date":3210,"close":3211},"2025-07-15",95.05715942382812,{"date":3213,"close":3214},"2025-07-16",94.18990325927734,{"date":3216,"close":3217},"2025-07-17",94.04373931884766,{"date":3219,"close":3220},"2025-07-18",93.97552490234375,{"date":3222,"close":3223},"2025-07-21",95.54438018798828,{"date":3225,"close":3226},"2025-07-22",96.61627197265625,{"date":3228,"close":3229},"2025-07-23",98.25334167480469,{"date":3231,"close":3232},"2025-07-24",96.9378433227539,{"date":3234,"close":3235},"2025-07-25",95.68080139160156,{"date":3237,"close":3238},"2025-07-28",94.62840270996094,{"date":3240,"close":3214},"2025-07-29",{"date":3242,"close":3243},"2025-07-30",88.2262954711914,{"date":3245,"close":3246},"2025-07-31",91.75379180908203,{"date":3248,"close":3249},"2025-08-01",89.31767272949219,{"date":3251,"close":3252},"2025-08-04",90.67215728759766,{"date":3254,"close":3255},"2025-08-05",92.11433410644531,{"date":3257,"close":3258},"2025-08-06",92.64053344726562,{"date":3260,"close":3261},"2025-08-07",95.01818084716797,{"date":3263,"close":3264},"2025-08-08",97.5419921875,{"date":3266,"close":3267},"2025-08-11",93.66370391845703,{"date":3269,"close":3270},"2025-08-12",95.73927307128906,{"date":3272,"close":3273},"2025-08-13",96.95732879638672,{"date":3275,"close":3142},"2025-08-14",{"date":3277,"close":3278},"2025-08-15",94.35429382324219,{"date":3280,"close":3281},"2025-08-18",94.3641357421875,{"date":3283,"close":3284},"2025-08-19",92.75990295410156,{"date":3286,"close":3287},"2025-08-20",92.21859741210938,{"date":3289,"close":3290},"2025-08-21",92.24812316894531,{"date":3292,"close":3293},"2025-08-22",95.99788665771484,{"date":3295,"close":3296},"2025-08-25",95.47627258300781,{"date":3298,"close":3299},"2025-08-26",96.23409271240234,{"date":3301,"close":3302},"2025-08-27",94.68891906738281,{"date":3304,"close":3305},"2025-08-28",95.19085693359375,{"date":3307,"close":3308},"2025-08-29",94.57081604003906,{"date":3310,"close":3311},"2025-09-02",95.71247863769531,{"date":3313,"close":3314},"2025-09-03",99.33429718017578,{"date":3316,"close":3317},"2025-09-04",99.22603607177734,{"date":3319,"close":3320},"2025-09-05",101.35188293457031,{"date":3322,"close":3323},"2025-09-08",101.75540161132812,{"date":3325,"close":3326},"2025-09-09",98.3304214477539,{"date":3328,"close":3329},"2025-09-10",100.48579406738281,{"date":3331,"close":3332},"2025-09-11",103.38916015625,{"date":3334,"close":3335},"2025-09-12",104.50128936767578,{"date":3337,"close":3338},"2025-09-15",108.20184326171875,{"date":3340,"close":3341},"2025-09-16",106.73540496826172,{"date":3343,"close":3344},"2025-09-17",105.19022369384766,{"date":3346,"close":3347},"2025-09-18",105.56421661376953,{"date":3349,"close":3350},"2025-09-19",108.25105285644531,{"date":3352,"close":3353},"2025-09-22",109.67813110351562,{"date":3355,"close":3356},"2025-09-23",108.51678466796875,{"date":3358,"close":3359},"2025-09-24",117.61070251464844,{"date":3361,"close":3362},"2025-09-25",116.09504699707031,{"date":3364,"close":3365},"2025-09-26",115.15023040771484,{"date":3367,"close":3368},"2025-09-29",119.17556762695312,{"date":3370,"close":3371},"2025-09-30",119.44129180908203,{"date":3373,"close":3374},"2025-10-01",120.70105743408203,{"date":3376,"close":3377},"2025-10-02",123.33868408203125,{"date":3379,"close":3380},"2025-10-03",126.26173400878906,{"date":3382,"close":3383},"2025-10-06",127.92501068115234,{"date":3385,"close":3386},"2025-10-07",124.72639465332031,{"date":3388,"close":3389},"2025-10-08",130.4346923828125,{"date":3391,"close":3392},"2025-10-09",128.5056915283203,{"date":3394,"close":3395},"2025-10-10",123.1221694946289,{"date":3397,"close":3398},"2025-10-13",131.09410095214844,{"date":3400,"close":3401},"2025-10-14",128.68284606933594,{"date":3403,"close":3404},"2025-10-15",129.8146514892578,{"date":3406,"close":3407},"2025-10-16",131.16299438476562,{"date":3409,"close":3410},"2025-10-17",127.75769805908203,{"date":3412,"close":3413},"2025-10-20",132.8065948486328,{"date":3415,"close":3416},"2025-10-21",126.291259765625,{"date":3418,"close":3419},"2025-10-22",124.91339111328125,{"date":3421,"close":3422},"2025-10-23",126.34046936035156,{"date":3424,"close":3425},"2025-10-24",127.29512786865234,{"date":3427,"close":3428},"2025-10-27",130.88742065429688,{"date":3430,"close":3431},"2025-10-28",136.1725311279297,{"date":3433,"close":3434},"2025-10-29",139.44003295898438,{"date":3436,"close":3437},"2025-10-30",137.8948516845703,{"date":3439,"close":3440},"2025-10-31",136.60557556152344,{"date":3442,"close":3443},"2025-11-03",136.1036376953125,{"date":3445,"close":3446},"2025-11-04",128.72219848632812,{"date":3448,"close":3449},"2025-11-05",133.77110290527344,{"date":3451,"close":3452},"2025-11-06",135.0702362060547,{"date":3454,"close":3455},"2025-11-07",134.4501953125,{"date":3457,"close":3458},"2025-11-10",137.28465270996094,{"date":3460,"close":3461},"2025-11-11",136.3300018310547,{"date":3463,"close":3464},"2025-11-12",135.69444274902344,{"date":3466,"close":3467},"2025-11-13",130.98214721679688,{"date":3469,"close":3470},"2025-11-14",129.65277099609375,{"date":3472,"close":3473},"2025-11-17",126.04166412353516,{"date":3475,"close":3476},"2025-11-18",123.1547622680664,{"date":3478,"close":3479},"2025-11-19",124.38491821289062,{"date":3481,"close":3482},"2025-11-20",119.06745910644531,{"date":3484,"close":3485},"2025-11-21",122.70833587646484,{"date":3487,"close":3488},"2025-11-24",125.79364776611328,{"date":3490,"close":3491},"2025-11-25",128.09524536132812,{"date":3493,"close":3494},"2025-11-26",131.97421264648438,{"date":3496,"close":3497},"2025-11-28",133.71031188964844,{"date":3499,"close":3500},"2025-12-01",133.6904754638672,{"date":3502,"close":3503},"2025-12-02",133.82936096191406,{"date":3505,"close":3506},"2025-12-03",137.49008178710938,{"date":3508,"close":3509},"2025-12-04",138.8392791748047,{"date":3511,"close":3512},"2025-12-05",139.29563903808594,{"date":3514,"close":3515},"2025-12-08",139.92063903808594,{"date":3517,"close":3518},"2025-12-09",139.2857208251953,{"date":3520,"close":3521},"2025-12-10",142.83729553222656,{"date":3523,"close":3524},"2025-12-11",146.4583282470703,{"date":3526,"close":3527},"2025-12-12",141.27975463867188,{"date":3529,"close":3530},"2025-12-15",142.71824645996094,{"date":3532,"close":3533},"2025-12-16",139.15675354003906,{"date":3535,"close":3536},"2025-12-17",140.32737731933594,{"date":3538,"close":3539},"2025-12-18",141.15078735351562,{"date":3541,"close":3542},"2025-12-19",142.85714721679688,{"date":3544,"close":3545},"2025-12-22",146.01190185546875,{"date":3547,"close":3548},"2025-12-23",146.84524536132812,{"date":3550,"close":3551},"2025-12-24",146.95436096191406,{"date":3553,"close":3554},"2025-12-26",148.3333282470703,{"date":3556,"close":3557},"2025-12-29",144.14682006835938,{"date":3559,"close":3560},"2025-12-30",144.3253936767578,{"date":3562,"close":3563},"2025-12-31",142.3313446044922,{"date":3565,"close":3566},"2026-01-02",147.50991821289062,{"date":3568,"close":3569},"2026-01-05",153.16468811035156,{"date":3571,"close":3572},"2026-01-06",158.8095245361328,{"date":3574,"close":3575},"2026-01-07",156.83531188964844,{"date":3577,"close":3578},"2026-01-08",159.27578735351562,{"date":3580,"close":3581},"2026-01-09",169.1666717529297,{"date":3583,"close":3584},"2026-01-12",174.60317993164062,{"date":3586,"close":3587},"2026-01-13",172.98611450195312,{"date":3589,"close":3590},"2026-01-14",178.82936096191406,{"date":3592,"close":3593},"2026-01-15",181.51785278320312,{"date":3595,"close":3596},"2026-01-16",179.51388549804688,{"date":3598,"close":3599},"2026-01-20",184.77182006835938,{"date":3601,"close":3602},"2026-01-21",182.59921264648438,{"date":3604,"close":3605},"2026-01-22",175.00991821289062,{"date":3607,"close":3608},"2026-01-23",182.83729553222656,{"date":3610,"close":3611},"2026-01-26",186.91468811035156,{"date":3613,"close":3614},"2026-01-27",193.2936553955078,{"date":3616,"close":3617},"2026-01-28",196.60714721679688,{"date":3619,"close":3620},"2026-01-29",206.27975463867188,{"date":3622,"close":3623},"2026-01-30",188.8095245361328,{"date":3625,"close":3626},"2026-02-02",191.26983642578125,{"date":3628,"close":3629},"2026-02-03",213.73016357421875,{"date":3631,"close":3632},"2026-02-04",194.41468811035156,{"date":3634,"close":3635},"2026-02-05",187.9563446044922,{"date":3637,"close":3638},"2026-02-06",198.45237731933594,{"date":3640,"close":3641},"2026-02-09",206.62698364257812,{"date":3643,"close":3644},"2026-02-10",198.89999389648438,{"date":3646,"close":3647},"2026-02-11",206.52000427246094,{"date":3649,"close":3650},"2026-02-12",197.85000610351562,{"date":3652,"close":3653},"2026-02-13",198,{"date":3655,"close":3656},"2026-02-17",188,{"date":3658,"close":3659},"2026-02-18",192.66000366210938,{"date":3661,"close":3662},"2026-02-19",194.07000732421875,{"date":3664,"close":3665},"2026-02-20",201.00999450683594,{"date":3667,"close":3668},"2026-02-23",207.0500030517578,{"date":3670,"close":3671},"2026-02-24",210.69000244140625,{"date":3673,"close":3674},"2026-02-25",215.1999969482422,{"date":3676,"close":3677},"2026-02-26",215.6999969482422,{"date":3679,"close":3680},"2026-02-27",218.3000030517578,{"date":3682,"close":3683},"2026-03-02",218.85000610351562,{"date":3685,"close":3686},"2026-03-03",206.22999572753906,{"date":3688,"close":3689},"2026-03-04",206.66000366210938,{"date":3691,"close":3692},"2026-03-05",191.8699951171875,{"date":3694,"close":3695},"2026-03-06",184.97000122070312,{"date":3697,"close":3698},"2026-03-09",190.63999938964844,{"date":3700,"close":3701},"2026-03-10",196.16000366210938,{"date":3703,"close":3704},"2026-03-11",192.02000427246094,{"date":3706,"close":3707},"2026-03-12",180.55999755859375,{"date":3709,"close":3710},"2026-03-13",170.8300018310547,{"date":3712,"close":3713},"2026-03-16",176.8000030517578,{"date":3715,"close":3716},"2026-03-17",177.02000427246094,{"date":3718,"close":3719},"2026-03-18",166.72000122070312,{"date":3721,"close":3722},"2026-03-19",159.80999755859375,{"date":3724,"close":3725},"2026-03-20",152.7100067138672,{"date":3727,"close":3728},"2026-03-23",159.58999633789062,{"date":3730,"close":3731},"2026-03-24",159.8800048828125,{"date":3733,"close":3734},"2026-03-25",165.49000549316406,{"date":3736,"close":3737},"2026-03-26",159.75999450683594,{"date":3739,"close":3740},"2026-03-27",162.07000732421875,{"date":3742,"close":3743},"2026-03-30",159.27999877929688,{"date":3745,"close":3746},"2026-03-31",172.05999755859375,{"date":3748,"close":3749},"2026-04-01",177.9499969482422,{"date":3751,"close":3752},"2026-04-02",177.8300018310547,{"date":3754,"close":3755},"2026-04-06",176.6699981689453,{"date":3757,"close":3758},"2026-04-07",173.97000122070312,{"date":3760,"close":3761},"2026-04-08",187.1699981689453,{"date":3763,"close":3764},"2026-04-09",188.0500030517578,{"date":3766,"close":3767},"2026-04-10",192.55999755859375,{"date":3769,"close":3770},"2026-04-13",196.3800048828125,{"date":3772,"close":3773},"2026-04-14",193.3699951171875,{"date":3775,"close":3776},"2026-04-15",189.3000030517578,{"date":3778,"close":3779},"2026-04-16",188.25,{"date":3781,"close":3782},"2026-04-17",194.32000732421875,{"date":3784,"close":3785},"2026-04-20",190.75999450683594,{"date":3787,"close":3788},"2026-04-21",183.52999877929688,{"date":3790,"close":3791},"2026-04-22",187.7100067138672,{"date":3793,"close":3794},"2026-04-23",182.25,{"date":3796,"close":3797},"2026-04-24",180.42999267578125,{"date":3799,"close":3800},"2026-04-27",178.1199951171875,{"date":3802,"close":3803},"2026-04-28",170.49000549316406,{"date":3805,"close":3806},"2026-04-29",168.42999267578125,{"date":3808,"close":3809},"2026-04-30",171.69000244140625,{"date":3811,"close":3812},"2026-05-01",171.17999267578125,{"date":92,"close":3814},166.3000030517578,{"date":3816,"close":3817},"2026-05-05",171.02999877929688,{"date":3819,"close":3820},"2026-05-06",183.91000366210938,{"date":3822,"close":3823},"2026-05-07",179.5399932861328,{"date":3825,"close":3826},"2026-05-08",185.2899932861328,{"date":3828,"close":3829},"2026-05-11",185.22999572753906,{"date":3831,"close":3832},"2026-05-12",191.75,{"date":3834,"close":3835},"2026-05-13",191.88999938964844,{"date":3837,"close":3838},"2026-05-14",188.5,{"date":82,"close":3840},176.77999877929688,{"date":3842,"close":3843},"2026-05-18",171.89999389648438,{"date":3845,"close":3846},"2026-05-19",169,{"date":3848,"close":3849},"2026-05-20",174.08999633789062,{"date":67,"close":3851},179.1199951171875,{"date":3853,"close":3854},"2026-05-22",179.6699981689453,{"date":3856,"close":3857},"2026-05-26",189.8800048828125,{"date":3859,"close":3860},"2026-05-27",187.75,{"date":3862,"close":3863},"2026-05-28",194.8800048828125,{"date":3865,"close":3866},"2026-05-29",191.3000030517578,{"date":3868,"close":3869},"2026-06-01",194.6199951171875,{"date":57,"close":3871},201.3699951171875,{"date":3873,"close":3874},"2026-06-03",196.58999633789062,{"date":3876,"close":3877},"2026-06-04",194.08999633789062,{"date":44,"close":3879},172.97000122070312,{"count":144,"fetchedAt":3881,"source":139},"2026-06-06T04:02:28.279Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":3883},"\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>",1780718548256]