[{"data":1,"prerenderedAt":1561},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-SMTC":25,"$f1s0MPZsahydSyUVx7Le2eacmKhw_R_w8TNYa3PY5WNg":26,"ticker-mcap-SMTC":129,"ticker-profile-SMTC":137,"ticker-earnings-SMTC":152,"ticker-congress-SMTC":156,"i-lucide:info":1559},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"88941","SEMTECH CORP","Technology","SMTC",[34,51,58,65,72,79,86,99],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-10T00:00:00.000Z","0001514954-26-000027-0","4","Silberstein Asaf","EVP and COO","I",124.1895,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1514954\u002F000151495426000027\u002F0001514954-26-000027-index.htm",437,104925,54270.811499999996,"S","2026-07-08","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001514954-26-000027-1",125.1795,2448,102477,306439.416,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":64},"0001514954-26-000027-2",126.6048,273,102204,34563.1104,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":71},"0001514954-26-000027-3",127.6093,588,101616,75034.2684,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":42,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":78},"0001514954-26-000027-4",128.7027,1400,100216,180183.78,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":42,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":85},"0001514954-26-000027-5",129.9426,3354,96862,435827.4804,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":91,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":98},"2026-07-09T20:49:41.000Z","0001801730-26-000014-0","Green Jason Elliot","EVP and CCO","D",129.318,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1801730\u002F000180173026000014\u002F0001801730-26-000014-index.htm",1132,9743,146387.97600000002,"2026-07-07",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":87,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":91,"pricePerShare":101,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":97,"intentLabel":48,"signalQuality":49,"insiderHistory":104},"0001801730-26-000014-1",130.475,8611,147697.69999999998,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"technology",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"CRWV","CoreWeave, Inc.",{"ticker":111,"issuerName":112},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":114,"issuerName":115},"DELL","Dell Technologies Inc.",{"ticker":117,"issuerName":118},"NET","Cloudflare, Inc.",{"ticker":120,"issuerName":121},"VICR","VICOR CORP",{"ticker":123,"issuerName":124},"RDDT","Reddit, Inc.",{"count":126,"fetchedAt":127,"source":128},8,"2026-07-11T14:05:23.767Z","sqlite",{"data":130,"meta":135},{"value":131,"quality":132,"closeDate":133,"ageDays":134},12680668954.679688,"fresh","2026-07-10",1,{"count":134,"fetchedAt":136,"source":128},"2026-07-11T14:05:23.768Z",{"data":138,"meta":150},{"ticker":32,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"Hong Q. Hou","Semiconductors",1838,"1980-03-17","US","CA","Camarillo","https:\u002F\u002Fwww.semtech.com",2.31,"46.02-177.35","2026-07-09T22:40:37.468Z",{"count":134,"fetchedAt":151,"source":128},"2026-07-11T14:05:23.769Z",{"data":153,"meta":155},{"ticker":32,"points":154},[],{"count":134,"fetchedAt":151,"source":128},{"data":157,"meta":1557},{"congressTrades":158,"insiderTrades":177,"priceHistory":186,"ticker":32},[159],{"amountLabel":160,"amountMax":161,"amountMid":162,"amountMin":163,"assetDescription":164,"assetType":165,"chamber":166,"district":167,"disclosureDate":168,"filingId":169,"ingestedAt":170,"memberName":171,"memberSlug":172,"owner":173,"party":91,"sourceLink":174,"ticker":32,"transactionDate":175,"type":176},"$1,001 - $15,000",15000,8001,1001,"Semtech Corp","Stock","house","CA31","2026-07-03","gilbert-cisneros|SMTC|2026-06-30|Sale|$1,001 - $15,000|","2026-07-03T21:00:38.113Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-30","Sale",[178,179,180,181,182,183,184,185],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":60,"rawFilingUrl":42,"shares":61,"sharesOwnedAfter":62,"totalValue":63,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":67,"rawFilingUrl":42,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":73,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":42,"shares":75,"sharesOwnedAfter":76,"totalValue":77,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":42,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":87,"filingId":88,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":91,"pricePerShare":92,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":46,"transactionDate":97},{"cik":29,"filedAt":87,"filingId":100,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":89,"ownerTitle":90,"ownershipType":91,"pricePerShare":101,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":46,"transactionDate":97},[187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,447,450,453,456,459,462,465,468,471,474,477,480,483,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1539,1542,1545,1548,1550,1552,1555],{"date":188,"close":189},"2021-07-16",60.91999816894531,{"date":191,"close":192},"2021-07-23",61.279998779296875,{"date":194,"close":195},"2021-07-30",61.90999984741211,{"date":197,"close":198},"2021-08-06",64.2300033569336,{"date":200,"close":201},"2021-08-13",66.04000091552734,{"date":203,"close":204},"2021-08-20",63.400001525878906,{"date":206,"close":207},"2021-08-27",70.36000061035156,{"date":209,"close":210},"2021-09-03",78.1500015258789,{"date":212,"close":213},"2021-09-10",74.12999725341797,{"date":215,"close":216},"2021-09-17",77.6500015258789,{"date":218,"close":219},"2021-09-24",81.44000244140625,{"date":221,"close":222},"2021-10-01",78.72000122070312,{"date":224,"close":225},"2021-10-08",77.45999908447266,{"date":227,"close":228},"2021-10-15",77.05999755859375,{"date":230,"close":231},"2021-10-22",78.11000061035156,{"date":233,"close":234},"2021-10-29",85.02999877929688,{"date":236,"close":237},"2021-11-05",90.2300033569336,{"date":239,"close":240},"2021-11-12",89.94000244140625,{"date":242,"close":243},"2021-11-19",91.98999786376953,{"date":245,"close":246},"2021-11-26",85.3499984741211,{"date":248,"close":249},"2021-12-03",85.94000244140625,{"date":251,"close":252},"2021-12-10",87.20999908447266,{"date":254,"close":255},"2021-12-17",84.79000091552734,{"date":257,"close":258},"2021-12-23",86.91000366210938,{"date":260,"close":261},"2021-12-31",88.93000030517578,{"date":263,"close":264},"2022-01-07",80.06999969482422,{"date":266,"close":267},"2022-01-14",80.36000061035156,{"date":269,"close":270},"2022-01-21",73.36000061035156,{"date":272,"close":273},"2022-01-28",67.83000183105469,{"date":275,"close":276},"2022-02-04",70.97000122070312,{"date":278,"close":279},"2022-02-11",68.43000030517578,{"date":281,"close":282},"2022-02-18",69.81999969482422,{"date":284,"close":285},"2022-02-25",70.6500015258789,{"date":287,"close":288},"2022-03-04",64.66999816894531,{"date":290,"close":291},"2022-03-11",62.06999969482422,{"date":293,"close":294},"2022-03-18",70.95999908447266,{"date":296,"close":297},"2022-03-25",70.41999816894531,{"date":299,"close":300},"2022-04-01",67.77999877929688,{"date":302,"close":303},"2022-04-08",60.720001220703125,{"date":305,"close":306},"2022-04-14",61.83000183105469,{"date":308,"close":309},"2022-04-22",59.81999969482422,{"date":311,"close":312},"2022-04-29",59.599998474121094,{"date":314,"close":315},"2022-05-06",61.5099983215332,{"date":317,"close":318},"2022-05-13",60.4900016784668,{"date":320,"close":321},"2022-05-20",60.58000183105469,{"date":323,"close":324},"2022-05-27",64.27999877929688,{"date":326,"close":327},"2022-06-03",62.540000915527344,{"date":329,"close":330},"2022-06-10",58.81999969482422,{"date":332,"close":333},"2022-06-17",54.720001220703125,{"date":335,"close":336},"2022-06-24",57.34000015258789,{"date":338,"close":339},"2022-07-01",51.970001220703125,{"date":341,"close":342},"2022-07-08",53.25,{"date":344,"close":345},"2022-07-15",55.06999969482422,{"date":347,"close":348},"2022-07-22",58.27000045776367,{"date":350,"close":351},"2022-07-29",62.33000183105469,{"date":353,"close":354},"2022-08-05",55.7400016784668,{"date":356,"close":357},"2022-08-12",54.40999984741211,{"date":359,"close":360},"2022-08-19",53.150001525878906,{"date":362,"close":363},"2022-08-26",48.9900016784668,{"date":365,"close":366},"2022-09-02",34.36000061035156,{"date":368,"close":369},"2022-09-09",34.81999969482422,{"date":371,"close":372},"2022-09-16",31.649999618530273,{"date":374,"close":375},"2022-09-23",29.850000381469727,{"date":377,"close":378},"2022-09-30",29.40999984741211,{"date":380,"close":381},"2022-10-07",27.229999542236328,{"date":383,"close":384},"2022-10-14",25.649999618530273,{"date":386,"close":387},"2022-10-21",26.68000030517578,{"date":389,"close":390},"2022-10-28",27.940000534057617,{"date":392,"close":393},"2022-11-04",27.510000228881836,{"date":395,"close":396},"2022-11-11",30.780000686645508,{"date":398,"close":399},"2022-11-18",29.489999771118164,{"date":401,"close":402},"2022-11-25",29.610000610351562,{"date":404,"close":405},"2022-12-02",29.360000610351562,{"date":407,"close":408},"2022-12-09",29.329999923706055,{"date":410,"close":411},"2022-12-16",27.700000762939453,{"date":413,"close":414},"2022-12-23",27.469999313354492,{"date":416,"close":417},"2022-12-30",28.690000534057617,{"date":419,"close":420},"2023-01-06",30.329999923706055,{"date":422,"close":423},"2023-01-13",31.239999771118164,{"date":425,"close":426},"2023-01-20",32.529998779296875,{"date":428,"close":429},"2023-01-27",33.150001525878906,{"date":431,"close":432},"2023-02-03",33.9900016784668,{"date":434,"close":435},"2023-02-10",32.310001373291016,{"date":437,"close":438},"2023-02-17",31.8700008392334,{"date":440,"close":441},"2023-02-24",30.520000457763672,{"date":443,"close":444},"2023-03-03",31.68000030517578,{"date":446,"close":408},"2023-03-10",{"date":448,"close":449},"2023-03-17",29.1200008392334,{"date":451,"close":452},"2023-03-24",31.84000015258789,{"date":454,"close":455},"2023-03-31",24.139999389648438,{"date":457,"close":458},"2023-04-06",21.399999618530273,{"date":460,"close":461},"2023-04-14",21.649999618530273,{"date":463,"close":464},"2023-04-21",20.700000762939453,{"date":466,"close":467},"2023-04-28",19.489999771118164,{"date":469,"close":470},"2023-05-05",18.68000030517578,{"date":472,"close":473},"2023-05-12",18.459999084472656,{"date":475,"close":476},"2023-05-19",21.209999084472656,{"date":478,"close":479},"2023-05-26",22.40999984741211,{"date":481,"close":482},"2023-06-02",22.610000610351562,{"date":484,"close":458},"2023-06-09",{"date":486,"close":487},"2023-06-16",22.600000381469727,{"date":489,"close":490},"2023-06-23",24.1200008392334,{"date":492,"close":493},"2023-06-30",25.459999084472656,{"date":495,"close":496},"2023-07-07",26.100000381469727,{"date":498,"close":499},"2023-07-14",28.510000228881836,{"date":501,"close":502},"2023-07-21",27.200000762939453,{"date":504,"close":505},"2023-07-28",28.489999771118164,{"date":507,"close":508},"2023-08-04",27.479999542236328,{"date":510,"close":511},"2023-08-11",25.350000381469727,{"date":513,"close":514},"2023-08-18",24.709999084472656,{"date":516,"close":517},"2023-08-25",25.309999465942383,{"date":519,"close":520},"2023-09-01",26.559999465942383,{"date":522,"close":523},"2023-09-08",24.209999084472656,{"date":525,"close":526},"2023-09-15",24.979999542236328,{"date":528,"close":529},"2023-09-22",26.1299991607666,{"date":531,"close":532},"2023-09-29",25.75,{"date":534,"close":535},"2023-10-06",22.65999984741211,{"date":537,"close":538},"2023-10-13",21.920000076293945,{"date":540,"close":541},"2023-10-20",16.489999771118164,{"date":543,"close":544},"2023-10-27",14.5,{"date":546,"close":547},"2023-11-03",14.720000267028809,{"date":549,"close":550},"2023-11-10",14.600000381469727,{"date":552,"close":553},"2023-11-17",15.84000015258789,{"date":555,"close":556},"2023-11-24",16.1299991607666,{"date":558,"close":559},"2023-12-01",16.81999969482422,{"date":561,"close":562},"2023-12-08",20.040000915527344,{"date":564,"close":565},"2023-12-15",22.290000915527344,{"date":567,"close":568},"2023-12-22",22.280000686645508,{"date":570,"close":571},"2023-12-29",21.90999984741211,{"date":573,"close":574},"2024-01-05",20.469999313354492,{"date":576,"close":577},"2024-01-12",19.059999465942383,{"date":579,"close":580},"2024-01-19",21.200000762939453,{"date":582,"close":583},"2024-01-26",20.59000015258789,{"date":585,"close":586},"2024-02-02",19.3799991607666,{"date":588,"close":589},"2024-02-09",21,{"date":591,"close":592},"2024-02-16",19.920000076293945,{"date":594,"close":595},"2024-02-23",20.299999237060547,{"date":597,"close":598},"2024-03-01",22.299999237060547,{"date":600,"close":601},"2024-03-08",23.350000381469727,{"date":603,"close":604},"2024-03-15",22.850000381469727,{"date":606,"close":607},"2024-03-22",22.920000076293945,{"date":609,"close":610},"2024-03-28",27.489999771118164,{"date":612,"close":613},"2024-04-05",32.540000915527344,{"date":615,"close":616},"2024-04-12",32.63999938964844,{"date":618,"close":619},"2024-04-19",31.049999237060547,{"date":621,"close":622},"2024-04-26",35.77000045776367,{"date":624,"close":625},"2024-05-03",39.0099983215332,{"date":627,"close":628},"2024-05-10",39.59000015258789,{"date":630,"close":631},"2024-05-17",39.95000076293945,{"date":633,"close":634},"2024-05-24",40.25,{"date":636,"close":637},"2024-05-31",38.88999938964844,{"date":639,"close":640},"2024-06-07",31.18000030517578,{"date":642,"close":643},"2024-06-14",29.530000686645508,{"date":645,"close":646},"2024-06-21",30.139999389648438,{"date":648,"close":649},"2024-06-28",29.8799991607666,{"date":651,"close":652},"2024-07-05",33.02000045776367,{"date":654,"close":655},"2024-07-12",35.86000061035156,{"date":657,"close":658},"2024-07-19",31.65999984741211,{"date":660,"close":661},"2024-07-26",30.989999771118164,{"date":663,"close":664},"2024-08-02",30.489999771118164,{"date":666,"close":667},"2024-08-09",30.25,{"date":669,"close":670},"2024-08-16",35.900001525878906,{"date":672,"close":673},"2024-08-23",36.90999984741211,{"date":675,"close":676},"2024-08-30",43.81999969482422,{"date":678,"close":679},"2024-09-06",39.459999084472656,{"date":681,"close":682},"2024-09-13",41.630001068115234,{"date":684,"close":685},"2024-09-20",46,{"date":687,"close":688},"2024-09-27",46.349998474121094,{"date":690,"close":691},"2024-10-04",41.68000030517578,{"date":693,"close":694},"2024-10-11",44,{"date":696,"close":697},"2024-10-18",43.880001068115234,{"date":699,"close":700},"2024-10-25",45.470001220703125,{"date":702,"close":703},"2024-11-01",44.540000915527344,{"date":705,"close":706},"2024-11-08",52.81999969482422,{"date":708,"close":709},"2024-11-15",44.099998474121094,{"date":711,"close":712},"2024-11-22",50.88999938964844,{"date":714,"close":715},"2024-11-29",64.04000091552734,{"date":717,"close":718},"2024-12-06",66.12000274658203,{"date":720,"close":721},"2024-12-13",65.1500015258789,{"date":723,"close":724},"2024-12-20",63.54999923706055,{"date":726,"close":727},"2024-12-27",63.33000183105469,{"date":729,"close":730},"2025-01-03",66.12999725341797,{"date":732,"close":733},"2025-01-10",66.1500015258789,{"date":735,"close":736},"2025-01-17",75,{"date":738,"close":739},"2025-01-24",73.0199966430664,{"date":741,"close":742},"2025-01-31",66.95999908447266,{"date":744,"close":745},"2025-02-07",54.5099983215332,{"date":747,"close":748},"2025-02-14",37.380001068115234,{"date":750,"close":751},"2025-02-21",37.099998474121094,{"date":753,"close":754},"2025-02-28",38.189998626708984,{"date":756,"close":757},"2025-03-07",33.5,{"date":759,"close":760},"2025-03-14",39.599998474121094,{"date":762,"close":763},"2025-03-21",39.619998931884766,{"date":765,"close":766},"2025-03-28",35.04999923706055,{"date":768,"close":769},"2025-04-04",28.010000228881836,{"date":771,"close":772},"2025-04-11",26.600000381469727,{"date":774,"close":775},"2025-04-17",26.239999771118164,{"date":777,"close":778},"2025-04-25",30.030000686645508,{"date":780,"close":781},"2025-05-02",34.130001068115234,{"date":783,"close":784},"2025-05-09",35.06999969482422,{"date":786,"close":787},"2025-05-16",40.41999816894531,{"date":789,"close":790},"2025-05-23",37.279998779296875,{"date":792,"close":793},"2025-05-30",37.33000183105469,{"date":795,"close":796},"2025-06-06",37.849998474121094,{"date":798,"close":799},"2025-06-13",39.13999938964844,{"date":801,"close":802},"2025-06-20",41.880001068115234,{"date":804,"close":805},"2025-06-27",44.90999984741211,{"date":807,"close":808},"2025-07-03",44.84000015258789,{"date":810,"close":811},"2025-07-09",48.5,{"date":813,"close":814},"2025-07-10",48.560001373291016,{"date":816,"close":817},"2025-07-11",48.099998474121094,{"date":819,"close":820},"2025-07-14",46.93000030517578,{"date":822,"close":823},"2025-07-15",48.09000015258789,{"date":825,"close":826},"2025-07-16",48.65999984741211,{"date":828,"close":829},"2025-07-17",50.869998931884766,{"date":831,"close":832},"2025-07-18",53.619998931884766,{"date":834,"close":835},"2025-07-21",53.060001373291016,{"date":837,"close":838},"2025-07-22",51.470001220703125,{"date":840,"close":841},"2025-07-23",51.650001525878906,{"date":843,"close":844},"2025-07-24",52.529998779296875,{"date":846,"close":847},"2025-07-25",53.06999969482422,{"date":849,"close":850},"2025-07-28",54.15999984741211,{"date":852,"close":853},"2025-07-29",53.45000076293945,{"date":855,"close":856},"2025-07-30",53.709999084472656,{"date":858,"close":859},"2025-07-31",51.099998474121094,{"date":861,"close":862},"2025-08-01",50.13999938964844,{"date":864,"close":865},"2025-08-04",51.689998626708984,{"date":867,"close":868},"2025-08-05",51.04999923706055,{"date":870,"close":871},"2025-08-06",50.970001220703125,{"date":873,"close":874},"2025-08-07",51.5,{"date":876,"close":877},"2025-08-08",50.849998474121094,{"date":879,"close":814},"2025-08-11",{"date":881,"close":882},"2025-08-12",52.709999084472656,{"date":884,"close":885},"2025-08-13",53.2400016784668,{"date":887,"close":888},"2025-08-14",50.52000045776367,{"date":890,"close":891},"2025-08-15",49.83000183105469,{"date":893,"close":894},"2025-08-18",50.41999816894531,{"date":896,"close":897},"2025-08-19",48.540000915527344,{"date":899,"close":900},"2025-08-20",48.470001220703125,{"date":902,"close":903},"2025-08-21",49.38999938964844,{"date":905,"close":906},"2025-08-22",51.09000015258789,{"date":908,"close":909},"2025-08-25",51,{"date":911,"close":912},"2025-08-26",58.720001220703125,{"date":914,"close":915},"2025-08-27",58.130001068115234,{"date":917,"close":918},"2025-08-28",60.560001373291016,{"date":920,"close":921},"2025-08-29",58.09000015258789,{"date":923,"close":924},"2025-09-02",57.7599983215332,{"date":926,"close":927},"2025-09-03",57.93000030517578,{"date":929,"close":930},"2025-09-04",59.900001525878906,{"date":932,"close":933},"2025-09-05",60.66999816894531,{"date":935,"close":936},"2025-09-08",60.619998931884766,{"date":938,"close":939},"2025-09-09",61.58000183105469,{"date":941,"close":942},"2025-09-10",61.720001220703125,{"date":944,"close":945},"2025-09-11",60.90999984741211,{"date":947,"close":948},"2025-09-12",60.29999923706055,{"date":950,"close":951},"2025-09-15",62.630001068115234,{"date":953,"close":954},"2025-09-16",62.54999923706055,{"date":956,"close":957},"2025-09-17",62.220001220703125,{"date":959,"close":960},"2025-09-18",61.150001525878906,{"date":962,"close":963},"2025-09-19",60.869998931884766,{"date":965,"close":966},"2025-09-22",61.529998779296875,{"date":968,"close":969},"2025-09-23",61.290000915527344,{"date":971,"close":972},"2025-09-24",59.83000183105469,{"date":974,"close":975},"2025-09-25",61.630001068115234,{"date":977,"close":978},"2025-09-26",62.970001220703125,{"date":980,"close":981},"2025-09-29",61.97999954223633,{"date":983,"close":984},"2025-09-30",71.44999694824219,{"date":986,"close":987},"2025-10-01",71.68000030517578,{"date":989,"close":990},"2025-10-02",72.93000030517578,{"date":992,"close":993},"2025-10-03",72,{"date":995,"close":996},"2025-10-06",68.16999816894531,{"date":998,"close":999},"2025-10-07",70.91000366210938,{"date":1001,"close":1002},"2025-10-08",70.54000091552734,{"date":1004,"close":1005},"2025-10-09",70.04000091552734,{"date":1007,"close":1008},"2025-10-10",65.26000213623047,{"date":1010,"close":1011},"2025-10-13",68.2699966430664,{"date":1013,"close":1014},"2025-10-14",67.62999725341797,{"date":1016,"close":1017},"2025-10-15",69.79000091552734,{"date":1019,"close":1020},"2025-10-16",70.75,{"date":1022,"close":300},"2025-10-17",{"date":1024,"close":1025},"2025-10-20",68.54000091552734,{"date":1027,"close":1028},"2025-10-21",67.73999786376953,{"date":1030,"close":1031},"2025-10-22",65.12999725341797,{"date":1033,"close":1034},"2025-10-23",68.68000030517578,{"date":1036,"close":1037},"2025-10-24",67.79000091552734,{"date":1039,"close":1040},"2025-10-27",70.66000366210938,{"date":1042,"close":1043},"2025-10-28",70.44000244140625,{"date":1045,"close":1046},"2025-10-29",69.55999755859375,{"date":1048,"close":1049},"2025-10-30",67.80999755859375,{"date":1051,"close":1052},"2025-10-31",67.86000061035156,{"date":1054,"close":1055},"2025-11-03",67.25,{"date":1057,"close":1058},"2025-11-04",64.41999816894531,{"date":1060,"close":1061},"2025-11-05",67.5,{"date":1063,"close":1064},"2025-11-06",69.88999938964844,{"date":1066,"close":1067},"2025-11-07",71.87999725341797,{"date":1069,"close":1070},"2025-11-10",75.2699966430664,{"date":1072,"close":993},"2025-11-11",{"date":1074,"close":1075},"2025-11-12",71.69999694824219,{"date":1077,"close":1078},"2025-11-13",67.58999633789062,{"date":1080,"close":1081},"2025-11-14",65.45999908447266,{"date":1083,"close":1084},"2025-11-17",64.66000366210938,{"date":1086,"close":1087},"2025-11-18",62.709999084472656,{"date":1089,"close":1090},"2025-11-19",64.48999786376953,{"date":1092,"close":1093},"2025-11-20",62.56999969482422,{"date":1095,"close":1096},"2025-11-21",63.849998474121094,{"date":1098,"close":1099},"2025-11-24",70.01000213623047,{"date":1101,"close":1102},"2025-11-25",71.77999877929688,{"date":1104,"close":1105},"2025-11-26",73.44999694824219,{"date":1107,"close":1108},"2025-11-28",74.16000366210938,{"date":1110,"close":1111},"2025-12-01",72.01000213623047,{"date":1113,"close":1114},"2025-12-02",72.83000183105469,{"date":1116,"close":1117},"2025-12-03",73.45999908447266,{"date":1119,"close":1120},"2025-12-04",78.27999877929688,{"date":1122,"close":1123},"2025-12-05",79.61000061035156,{"date":1125,"close":1126},"2025-12-08",79.27999877929688,{"date":1128,"close":1129},"2025-12-09",80.54000091552734,{"date":1131,"close":1132},"2025-12-10",79.44000244140625,{"date":1134,"close":1135},"2025-12-11",79.7699966430664,{"date":1137,"close":1138},"2025-12-12",72.88999938964844,{"date":1140,"close":1141},"2025-12-15",72.54000091552734,{"date":1143,"close":1144},"2025-12-16",71.12999725341797,{"date":1146,"close":1147},"2025-12-17",67.12999725341797,{"date":1149,"close":1150},"2025-12-18",71.01000213623047,{"date":1152,"close":1153},"2025-12-19",72.97000122070312,{"date":1155,"close":1156},"2025-12-22",75.30000305175781,{"date":1158,"close":1159},"2025-12-23",75.91000366210938,{"date":1161,"close":1162},"2025-12-24",75.55000305175781,{"date":1164,"close":1165},"2025-12-26",76.06999969482422,{"date":1167,"close":1168},"2025-12-29",75.76000213623047,{"date":1170,"close":1171},"2025-12-30",75.16000366210938,{"date":1173,"close":1174},"2025-12-31",73.69000244140625,{"date":1176,"close":1177},"2026-01-02",75.26000213623047,{"date":1179,"close":1180},"2026-01-05",74.33999633789062,{"date":1182,"close":1183},"2026-01-06",77.44000244140625,{"date":1185,"close":1186},"2026-01-07",76.12000274658203,{"date":1188,"close":1189},"2026-01-08",72.19000244140625,{"date":1191,"close":1192},"2026-01-09",77.79000091552734,{"date":1194,"close":1195},"2026-01-12",79.68000030517578,{"date":1197,"close":1198},"2026-01-13",75.9800033569336,{"date":1200,"close":1201},"2026-01-14",74.18000030517578,{"date":1203,"close":1204},"2026-01-15",77.26000213623047,{"date":1206,"close":1207},"2026-01-16",77.55999755859375,{"date":1209,"close":1210},"2026-01-20",76.98999786376953,{"date":1212,"close":1213},"2026-01-21",80.16999816894531,{"date":1215,"close":1216},"2026-01-22",80.12000274658203,{"date":1218,"close":1219},"2026-01-23",80.5199966430664,{"date":1221,"close":1222},"2026-01-26",81.16999816894531,{"date":1224,"close":1225},"2026-01-27",79.48999786376953,{"date":1227,"close":1228},"2026-01-28",81.56999969482422,{"date":1230,"close":1231},"2026-01-29",81.9800033569336,{"date":1233,"close":1234},"2026-01-30",79.75,{"date":1236,"close":1237},"2026-02-02",87.76000213623047,{"date":1239,"close":1240},"2026-02-03",87.62999725341797,{"date":1242,"close":1243},"2026-02-04",81.87999725341797,{"date":1245,"close":1246},"2026-02-05",83.19999694824219,{"date":1248,"close":1249},"2026-02-06",86.5,{"date":1251,"close":1252},"2026-02-09",88.75,{"date":1254,"close":1255},"2026-02-10",88.58999633789062,{"date":1257,"close":1258},"2026-02-11",88.52999877929688,{"date":1260,"close":1261},"2026-02-12",86.52999877929688,{"date":1263,"close":1264},"2026-02-13",87.12000274658203,{"date":1266,"close":1267},"2026-02-17",87.66000366210938,{"date":1269,"close":1270},"2026-02-18",87.29000091552734,{"date":1272,"close":1273},"2026-02-19",84.95999908447266,{"date":1275,"close":1276},"2026-02-20",86.7699966430664,{"date":1278,"close":1279},"2026-02-23",86.81999969482422,{"date":1281,"close":1282},"2026-02-24",90.16999816894531,{"date":1284,"close":1285},"2026-02-25",92.16000366210938,{"date":1287,"close":1288},"2026-02-26",90.48999786376953,{"date":1290,"close":1291},"2026-02-27",90.22000122070312,{"date":1293,"close":1294},"2026-03-02",96.30000305175781,{"date":1296,"close":1282},"2026-03-03",{"date":1298,"close":1299},"2026-03-04",89.75,{"date":1301,"close":1302},"2026-03-05",87.08000183105469,{"date":1304,"close":1305},"2026-03-06",82.0199966430664,{"date":1307,"close":1308},"2026-03-09",85.13999938964844,{"date":1310,"close":1311},"2026-03-10",87.58000183105469,{"date":1313,"close":1314},"2026-03-11",85.81999969482422,{"date":1316,"close":1317},"2026-03-12",83.41000366210938,{"date":1319,"close":1320},"2026-03-13",84.8499984741211,{"date":1322,"close":1323},"2026-03-16",89,{"date":1325,"close":1326},"2026-03-17",79.20999908447266,{"date":1328,"close":1329},"2026-03-18",73.37000274658203,{"date":1331,"close":1332},"2026-03-19",78.3499984741211,{"date":1334,"close":1335},"2026-03-20",73.5999984741211,{"date":1337,"close":1338},"2026-03-23",76.5199966430664,{"date":1340,"close":1341},"2026-03-24",77.94999694824219,{"date":1343,"close":1344},"2026-03-25",80.04000091552734,{"date":1346,"close":1108},"2026-03-26",{"date":1348,"close":1349},"2026-03-27",72.16000366210938,{"date":1351,"close":1352},"2026-03-30",70.61000061035156,{"date":1354,"close":1355},"2026-03-31",76.88999938964844,{"date":1357,"close":1344},"2026-04-01",{"date":1359,"close":1360},"2026-04-02",82.6500015258789,{"date":1362,"close":1363},"2026-04-06",82.63999938964844,{"date":1365,"close":1366},"2026-04-07",83.08000183105469,{"date":1368,"close":1369},"2026-04-08",86.94999694824219,{"date":1371,"close":1372},"2026-04-09",88.66000366210938,{"date":1374,"close":1375},"2026-04-10",85.22000122070312,{"date":1377,"close":1378},"2026-04-13",91.83000183105469,{"date":1380,"close":1381},"2026-04-14",90.12000274658203,{"date":1383,"close":1384},"2026-04-15",93.2699966430664,{"date":1386,"close":1387},"2026-04-16",102.44000244140625,{"date":1389,"close":1390},"2026-04-17",107.70999908447266,{"date":1392,"close":1393},"2026-04-20",105.91000366210938,{"date":1395,"close":1396},"2026-04-21",103.4800033569336,{"date":1398,"close":1396},"2026-04-22",{"date":1400,"close":1401},"2026-04-23",105.33999633789062,{"date":1403,"close":1404},"2026-04-24",109.79000091552734,{"date":1406,"close":1407},"2026-04-27",101.29000091552734,{"date":1409,"close":1410},"2026-04-28",94.4000015258789,{"date":1412,"close":1413},"2026-04-29",98.29000091552734,{"date":1415,"close":1416},"2026-04-30",105.05000305175781,{"date":1418,"close":1419},"2026-05-01",107.80999755859375,{"date":1421,"close":1422},"2026-05-04",107.0999984741211,{"date":1424,"close":1425},"2026-05-05",112.9800033569336,{"date":1427,"close":1428},"2026-05-06",119.19000244140625,{"date":1430,"close":1431},"2026-05-07",121.5,{"date":1433,"close":1434},"2026-05-08",121.80999755859375,{"date":1436,"close":1437},"2026-05-11",136.52999877929688,{"date":1439,"close":1440},"2026-05-12",132.0800018310547,{"date":1442,"close":1443},"2026-05-13",139.74000549316406,{"date":1445,"close":1446},"2026-05-14",141.16000366210938,{"date":1448,"close":1449},"2026-05-15",137.63999938964844,{"date":1451,"close":1452},"2026-05-18",132.38999938964844,{"date":1454,"close":1455},"2026-05-19",134.7899932861328,{"date":1457,"close":1458},"2026-05-20",141.85000610351562,{"date":1460,"close":1461},"2026-05-21",146.52999877929688,{"date":1463,"close":1464},"2026-05-22",156.77999877929688,{"date":1466,"close":1467},"2026-05-26",164.4600067138672,{"date":1469,"close":1470},"2026-05-27",157.1999969482422,{"date":1472,"close":1473},"2026-05-28",166.3300018310547,{"date":1475,"close":1476},"2026-05-29",152.5399932861328,{"date":1478,"close":1479},"2026-06-01",149.5800018310547,{"date":1481,"close":1482},"2026-06-02",166.6300048828125,{"date":1484,"close":1485},"2026-06-03",163.5,{"date":1487,"close":1488},"2026-06-04",169.35000610351562,{"date":1490,"close":1491},"2026-06-05",151.02000427246094,{"date":1493,"close":1494},"2026-06-08",158.7899932861328,{"date":1496,"close":1497},"2026-06-09",157.52000427246094,{"date":1499,"close":1500},"2026-06-10",154.27999877929688,{"date":1502,"close":1503},"2026-06-11",163.57000732421875,{"date":1505,"close":1506},"2026-06-12",166.7100067138672,{"date":1508,"close":1509},"2026-06-15",174.3000030517578,{"date":1511,"close":1512},"2026-06-16",161.58999633789062,{"date":1514,"close":1515},"2026-06-17",150.1999969482422,{"date":1517,"close":1518},"2026-06-18",158.22999572753906,{"date":1520,"close":1521},"2026-06-22",174.72999572753906,{"date":1523,"close":1524},"2026-06-23",163.27999877929688,{"date":1526,"close":1527},"2026-06-24",158.47999572753906,{"date":1529,"close":1530},"2026-06-25",162.27000427246094,{"date":1532,"close":1533},"2026-06-26",149.75,{"date":1535,"close":1536},"2026-06-29",156.13999938964844,{"date":175,"close":1538},161.85000610351562,{"date":1540,"close":1541},"2026-07-01",147.02999877929688,{"date":1543,"close":1544},"2026-07-02",135.27000427246094,{"date":1546,"close":1547},"2026-07-06",138.88999938964844,{"date":97,"close":1549},126.4000015258789,{"date":47,"close":1551},128.83999633789062,{"date":1553,"close":1554},"2026-07-09",137.5,{"date":133,"close":1556},136.1300048828125,{"count":134,"fetchedAt":1558,"source":128},"2026-07-11T14:05:23.776Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1560},"\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>",1783778723712]