[{"data":1,"prerenderedAt":1546},["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-ESE":25,"$fomoHREJRIKnX4xXCUEE3O4Q_zNsEymXG-MUkGkkO0Rs":26,"ticker-mcap-ESE":141,"ticker-profile-ESE":151,"ticker-earnings-ESE":165,"ticker-congress-ESE":169},{"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":137},{"identity":28,"transactions":33,"sectorSlug":117,"relatedTickers":118},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"866706","ESCO TECHNOLOGIES INC","Technology","ESE",[34,50,60,65,69,74,79,93,101,109],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-05-04T00:00:00.000Z","0001794684-26-000012-0","4","Valdez Gloria L","","D",326.96,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794684\u002F000179468426000012\u002F0001794684-26-000012-index.htm",197,3677,64411.119999999995,"M","2026-05-01","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"2026-02-06T00:00:00.000Z","0001204034-26-000007-0","KHILNANI VINOD M",238.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1204034\u002F000120403426000007\u002F0001204034-26-000007-index.htm",1349,21817,321601.60000000003,"2026-02-05",{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":63,"shares":56,"sharesOwnedAfter":64,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001929185-26-000008-0","Hess Janice L.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929185\u002F000192918526000008\u002F0001929185-26-000008-index.htm",6972,{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":67,"shares":56,"sharesOwnedAfter":68,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001794684-26-000008-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1794684\u002F000179468426000008\u002F0001794684-26-000008-index.htm",3480,{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":73,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001213190-26-000006-0","PHILLIPPY ROBERT J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1213190\u002F000121319026000006\u002F0001213190-26-000006-index.htm",7868,{"cik":29,"filedAt":51,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":78,"totalValue":58,"transactionCode":46,"transactionDate":59,"intentLabel":48,"signalQuality":49},"0001862314-26-000008-0","Conner Penelope M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1862314\u002F000186231426000008\u002F0001862314-26-000008-index.htm",2054,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":82,"intentLabel":91,"signalQuality":92},"2025-12-03T00:00:00.000Z","0001855536-25-000016-0","2025-12-03","Tucker Christopher L","Sr. Vice President & CFO",212.91,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855536\u002F000185553625000016\u002F0001855536-25-000016-index.htm",1143,18978,243356.13,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":80,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":90,"transactionDate":82,"intentLabel":91,"signalQuality":92},"0001957432-25-000018-0","Sayler Bryan H","CEO & PRESIDENT","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1957432\u002F000195743225000018\u002F0001957432-25-000018-index.htm",3134,38210,667259.94,{"cik":29,"filedAt":80,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":90,"transactionDate":82,"intentLabel":91,"signalQuality":92},"0001855141-25-000017-0","Schatz David M","Sr. VP, Sec'y & Gen. Counsel","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1855141\u002F000185514125000017\u002F0001855141-25-000017-index.htm",597,25536,127107.27,{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":112,"intentLabel":48,"signalQuality":49},"2025-12-02T00:00:00.000Z","0001929185-25-000010-0","2025-12-01",204.97,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1929185\u002F000192918525000010\u002F0001929185-25-000010-index.htm",5623,1152546.31,"technology",[119,122,125,128,131,134],{"ticker":120,"issuerName":121},"CRWV","CoreWeave, Inc.",{"ticker":123,"issuerName":124},"DELL","Dell Technologies Inc.",{"ticker":126,"issuerName":127},"CRWD","CrowdStrike Holdings, Inc.",{"ticker":129,"issuerName":130},"VICR","VICOR CORP",{"ticker":132,"issuerName":133},"NET","Cloudflare, Inc.",{"ticker":135,"issuerName":136},"DDOG","Datadog, Inc.",{"count":138,"fetchedAt":139,"source":140},10,"2026-08-18T15:06:27.112Z","sqlite",{"data":142,"meta":148},{"value":143,"quality":144,"closeDate":145,"ageDays":146,"sharesAsOf":147},8070343402.719727,"stale","2026-07-30",19,"2026-04-30",{"count":149,"fetchedAt":150,"source":140},1,"2026-08-18T15:06:27.114Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"Bryan H. Sayler","Hardware, Equipment & Parts",3359,"1990-10-01","US","MO","Saint Louis","https:\u002F\u002Fwww.escotechnologies.com",1.091,"174.92-362.15","2026-07-24T17:05:13.783Z",{"count":149,"fetchedAt":150,"source":140},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":149,"fetchedAt":150,"source":140},{"data":170,"meta":1544},{"congressTrades":171,"insiderTrades":172,"priceHistory":183,"ticker":32},[],[173,174,175,176,177,178,179,180,181,182],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":63,"shares":56,"sharesOwnedAfter":64,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":66,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":67,"shares":56,"sharesOwnedAfter":68,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":72,"shares":56,"sharesOwnedAfter":73,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":51,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":76,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":77,"shares":56,"sharesOwnedAfter":78,"totalValue":58,"transactionCode":46,"transactionDate":59},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":86,"shares":87,"sharesOwnedAfter":88,"totalValue":89,"transactionCode":90,"transactionDate":82},{"cik":29,"filedAt":80,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":90,"transactionDate":82},{"cik":29,"filedAt":80,"filingId":102,"formType":37,"originalSubmissionDate":25,"periodOfReport":82,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":104,"ownershipType":40,"pricePerShare":85,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":90,"transactionDate":82},{"cik":29,"filedAt":110,"filingId":111,"formType":37,"originalSubmissionDate":25,"periodOfReport":112,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":39,"ownershipType":40,"pricePerShare":113,"rawFilingUrl":114,"shares":115,"sharesOwnedAfter":115,"totalValue":116,"transactionCode":46,"transactionDate":112},[184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1059,1062,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542],{"date":185,"close":186},"2021-08-20",89.16000366210938,{"date":188,"close":189},"2021-08-27",91.12999725341797,{"date":191,"close":192},"2021-09-03",86.33000183105469,{"date":194,"close":195},"2021-09-10",82.30999755859375,{"date":197,"close":198},"2021-09-17",78.16000366210938,{"date":200,"close":201},"2021-09-24",76.70999908447266,{"date":203,"close":204},"2021-10-01",78.55999755859375,{"date":206,"close":207},"2021-10-08",78.9800033569336,{"date":209,"close":210},"2021-10-15",84.51000213623047,{"date":212,"close":213},"2021-10-22",84.63999938964844,{"date":215,"close":216},"2021-10-29",84.55999755859375,{"date":218,"close":219},"2021-11-05",90.31999969482422,{"date":221,"close":222},"2021-11-12",91.37000274658203,{"date":224,"close":225},"2021-11-19",94.04000091552734,{"date":227,"close":228},"2021-11-26",83.76000213623047,{"date":230,"close":231},"2021-12-03",85.05999755859375,{"date":233,"close":234},"2021-12-10",87.27999877929688,{"date":236,"close":237},"2021-12-17",87.8499984741211,{"date":239,"close":240},"2021-12-23",86.66000366210938,{"date":242,"close":243},"2021-12-31",89.98999786376953,{"date":245,"close":246},"2022-01-07",88.13999938964844,{"date":248,"close":249},"2022-01-14",88.2300033569336,{"date":251,"close":252},"2022-01-21",84.33999633789062,{"date":254,"close":255},"2022-01-28",78.41000366210938,{"date":257,"close":258},"2022-02-04",77.23999786376953,{"date":260,"close":261},"2022-02-11",69.69000244140625,{"date":263,"close":264},"2022-02-18",70.69000244140625,{"date":266,"close":267},"2022-02-25",69.93000030517578,{"date":269,"close":270},"2022-03-04",70.6500015258789,{"date":272,"close":273},"2022-03-11",71.4000015258789,{"date":275,"close":276},"2022-03-18",73.61000061035156,{"date":278,"close":279},"2022-03-25",72.0199966430664,{"date":281,"close":282},"2022-04-01",70.0999984741211,{"date":284,"close":285},"2022-04-08",64.81999969482422,{"date":287,"close":288},"2022-04-14",64.55999755859375,{"date":290,"close":291},"2022-04-22",65.69000244140625,{"date":293,"close":294},"2022-04-29",62.45000076293945,{"date":296,"close":297},"2022-05-06",61.560001373291016,{"date":299,"close":300},"2022-05-13",64.16999816894531,{"date":302,"close":303},"2022-05-20",64.58000183105469,{"date":305,"close":306},"2022-05-27",66.01000213623047,{"date":308,"close":309},"2022-06-03",67.51000213623047,{"date":311,"close":312},"2022-06-10",66.6500015258789,{"date":314,"close":315},"2022-06-17",62.849998474121094,{"date":317,"close":318},"2022-06-24",67.2300033569336,{"date":320,"close":321},"2022-07-01",67.69000244140625,{"date":323,"close":324},"2022-07-08",66.83999633789062,{"date":326,"close":309},"2022-07-15",{"date":328,"close":329},"2022-07-22",71.75,{"date":331,"close":332},"2022-07-29",77.55000305175781,{"date":334,"close":335},"2022-08-05",78.70999908447266,{"date":337,"close":338},"2022-08-12",89.5199966430664,{"date":340,"close":341},"2022-08-19",87.62000274658203,{"date":343,"close":344},"2022-08-26",84.23999786376953,{"date":346,"close":347},"2022-09-02",80.08999633789062,{"date":349,"close":350},"2022-09-09",82.83999633789062,{"date":352,"close":353},"2022-09-16",78.02999877929688,{"date":355,"close":356},"2022-09-23",75.06999969482422,{"date":358,"close":359},"2022-09-30",73.44000244140625,{"date":361,"close":362},"2022-10-07",75.7300033569336,{"date":364,"close":365},"2022-10-14",75.66999816894531,{"date":367,"close":368},"2022-10-21",78.4000015258789,{"date":370,"close":371},"2022-10-28",85.80000305175781,{"date":373,"close":374},"2022-11-04",85.83999633789062,{"date":376,"close":377},"2022-11-11",88.58000183105469,{"date":379,"close":380},"2022-11-18",91.33999633789062,{"date":382,"close":383},"2022-11-25",95.97000122070312,{"date":385,"close":386},"2022-12-02",95.69000244140625,{"date":388,"close":389},"2022-12-09",89.68000030517578,{"date":391,"close":392},"2022-12-16",86.58000183105469,{"date":394,"close":395},"2022-12-23",87.9800033569336,{"date":397,"close":398},"2022-12-30",87.54000091552734,{"date":400,"close":401},"2023-01-06",89.12000274658203,{"date":403,"close":404},"2023-01-13",94.30000305175781,{"date":406,"close":407},"2023-01-20",93.33000183105469,{"date":409,"close":410},"2023-01-27",94.2300033569336,{"date":412,"close":413},"2023-02-03",99.7300033569336,{"date":415,"close":416},"2023-02-10",95.19000244140625,{"date":418,"close":419},"2023-02-17",97.9000015258789,{"date":421,"close":422},"2023-02-24",92.31999969482422,{"date":424,"close":425},"2023-03-03",94.75,{"date":427,"close":377},"2023-03-10",{"date":429,"close":430},"2023-03-17",87.26000213623047,{"date":432,"close":433},"2023-03-24",90.12999725341797,{"date":435,"close":436},"2023-03-31",95.44999694824219,{"date":438,"close":439},"2023-04-06",91.8499984741211,{"date":441,"close":442},"2023-04-14",95.55999755859375,{"date":444,"close":445},"2023-04-21",97.76000213623047,{"date":447,"close":448},"2023-04-28",93.56999969482422,{"date":450,"close":451},"2023-05-05",97.16999816894531,{"date":453,"close":454},"2023-05-12",97.13999938964844,{"date":456,"close":457},"2023-05-19",95.0199966430664,{"date":459,"close":460},"2023-05-26",92.87999725341797,{"date":462,"close":463},"2023-06-02",95.98999786376953,{"date":465,"close":466},"2023-06-09",96.70999908447266,{"date":468,"close":469},"2023-06-16",100.16999816894531,{"date":471,"close":472},"2023-06-23",98.80000305175781,{"date":474,"close":475},"2023-06-30",103.62999725341797,{"date":477,"close":478},"2023-07-07",97.81999969482422,{"date":480,"close":469},"2023-07-14",{"date":482,"close":483},"2023-07-21",100.01000213623047,{"date":485,"close":486},"2023-07-28",99.26000213623047,{"date":488,"close":489},"2023-08-04",101.63999938964844,{"date":491,"close":492},"2023-08-11",104.45999908447266,{"date":494,"close":495},"2023-08-18",102.0999984741211,{"date":497,"close":498},"2023-08-25",104.91999816894531,{"date":500,"close":501},"2023-09-01",106.68000030517578,{"date":503,"close":504},"2023-09-08",100.52999877929688,{"date":506,"close":507},"2023-09-15",105.5999984741211,{"date":509,"close":510},"2023-09-22",104.72000122070312,{"date":512,"close":513},"2023-09-29",104.44000244140625,{"date":515,"close":516},"2023-10-06",104.36000061035156,{"date":518,"close":519},"2023-10-13",102.19000244140625,{"date":521,"close":522},"2023-10-20",98.52999877929688,{"date":524,"close":525},"2023-10-27",95.22000122070312,{"date":527,"close":528},"2023-11-03",100.16000366210938,{"date":530,"close":531},"2023-11-10",100.66999816894531,{"date":533,"close":534},"2023-11-17",104.83999633789062,{"date":536,"close":537},"2023-11-24",106.20999908447266,{"date":539,"close":540},"2023-12-01",106.12999725341797,{"date":542,"close":543},"2023-12-08",106.44000244140625,{"date":545,"close":546},"2023-12-15",113.69000244140625,{"date":548,"close":549},"2023-12-22",116,{"date":551,"close":552},"2023-12-29",117.02999877929688,{"date":554,"close":555},"2024-01-05",103.80999755859375,{"date":557,"close":558},"2024-01-12",102.55000305175781,{"date":560,"close":561},"2024-01-19",102.12000274658203,{"date":563,"close":564},"2024-01-26",103.19999694824219,{"date":566,"close":498},"2024-02-02",{"date":568,"close":569},"2024-02-09",97.73999786376953,{"date":571,"close":572},"2024-02-16",104.76000213623047,{"date":574,"close":575},"2024-02-23",102.69999694824219,{"date":577,"close":578},"2024-03-01",101.29000091552734,{"date":580,"close":581},"2024-03-08",100.43000030517578,{"date":583,"close":584},"2024-03-15",100.81999969482422,{"date":586,"close":587},"2024-03-22",103.05999755859375,{"date":589,"close":590},"2024-03-28",107.05000305175781,{"date":592,"close":593},"2024-04-05",103.52999877929688,{"date":595,"close":596},"2024-04-12",101.5,{"date":598,"close":599},"2024-04-19",100.91999816894531,{"date":601,"close":602},"2024-04-26",105.33999633789062,{"date":604,"close":605},"2024-05-03",107.27999877929688,{"date":607,"close":608},"2024-05-10",105,{"date":610,"close":611},"2024-05-17",109.08000183105469,{"date":613,"close":614},"2024-05-24",109.81999969482422,{"date":616,"close":617},"2024-05-31",109.12999725341797,{"date":619,"close":620},"2024-06-07",106.0199966430664,{"date":622,"close":623},"2024-06-14",104.05000305175781,{"date":625,"close":626},"2024-06-21",103.95999908447266,{"date":628,"close":629},"2024-06-28",105.04000091552734,{"date":631,"close":632},"2024-07-05",102.87000274658203,{"date":634,"close":635},"2024-07-12",117,{"date":637,"close":638},"2024-07-19",117.91999816894531,{"date":640,"close":641},"2024-07-26",124.30000305175781,{"date":643,"close":644},"2024-08-02",114.2699966430664,{"date":646,"close":647},"2024-08-09",116.48999786376953,{"date":649,"close":650},"2024-08-16",121.29000091552734,{"date":652,"close":653},"2024-08-23",119.87000274658203,{"date":655,"close":656},"2024-08-30",119.91000366210938,{"date":658,"close":659},"2024-09-06",114.87000274658203,{"date":661,"close":662},"2024-09-13",119.80999755859375,{"date":664,"close":665},"2024-09-20",125.01000213623047,{"date":667,"close":668},"2024-09-27",128.39999389648438,{"date":670,"close":671},"2024-10-04",124.94000244140625,{"date":673,"close":674},"2024-10-11",124.8499984741211,{"date":676,"close":677},"2024-10-18",126.19999694824219,{"date":679,"close":680},"2024-10-25",130,{"date":682,"close":683},"2024-11-01",127.98999786376953,{"date":685,"close":686},"2024-11-08",141.9600067138672,{"date":688,"close":689},"2024-11-15",144.3000030517578,{"date":691,"close":692},"2024-11-22",148.94000244140625,{"date":694,"close":695},"2024-11-29",148.41000366210938,{"date":697,"close":698},"2024-12-06",143.50999450683594,{"date":700,"close":701},"2024-12-13",140.07000732421875,{"date":703,"close":704},"2024-12-20",135.30999755859375,{"date":706,"close":707},"2024-12-27",134.5500030517578,{"date":709,"close":710},"2025-01-03",133.14999389648438,{"date":712,"close":713},"2025-01-10",128.9199981689453,{"date":715,"close":716},"2025-01-17",134.05999755859375,{"date":718,"close":719},"2025-01-24",132.0500030517578,{"date":721,"close":722},"2025-01-31",132.74000549316406,{"date":724,"close":725},"2025-02-07",158.57000732421875,{"date":727,"close":728},"2025-02-14",160.97999572753906,{"date":730,"close":731},"2025-02-21",162.1999969482422,{"date":733,"close":734},"2025-02-28",164.8800048828125,{"date":736,"close":737},"2025-03-07",161.42999267578125,{"date":739,"close":740},"2025-03-14",160.92999267578125,{"date":742,"close":743},"2025-03-21",159.44000244140625,{"date":745,"close":746},"2025-03-28",155.5,{"date":748,"close":749},"2025-04-04",141.9499969482422,{"date":751,"close":752},"2025-04-11",151.25,{"date":754,"close":755},"2025-04-17",151.16000366210938,{"date":757,"close":758},"2025-04-25",157.86000061035156,{"date":760,"close":761},"2025-05-02",166.77999877929688,{"date":763,"close":764},"2025-05-09",175.64999389648438,{"date":766,"close":767},"2025-05-16",183.55999755859375,{"date":769,"close":770},"2025-05-23",178.39999389648438,{"date":772,"close":773},"2025-05-30",181.24000549316406,{"date":775,"close":776},"2025-06-06",184.08999633789062,{"date":778,"close":779},"2025-06-13",184,{"date":781,"close":782},"2025-06-20",181.4499969482422,{"date":784,"close":785},"2025-06-27",194.5,{"date":787,"close":788},"2025-07-03",196.11000061035156,{"date":790,"close":791},"2025-07-11",193.36000061035156,{"date":793,"close":794},"2025-07-18",196.24000549316406,{"date":796,"close":797},"2025-07-25",191.2899932861328,{"date":799,"close":800},"2025-07-29",193.58999633789062,{"date":802,"close":803},"2025-07-30",195.41000366210938,{"date":805,"close":806},"2025-07-31",193.6999969482422,{"date":808,"close":809},"2025-08-01",191.5399932861328,{"date":811,"close":812},"2025-08-04",193.8000030517578,{"date":814,"close":815},"2025-08-05",191.8800048828125,{"date":817,"close":818},"2025-08-06",191.99000549316406,{"date":820,"close":821},"2025-08-07",189.8699951171875,{"date":823,"close":824},"2025-08-08",193.25999450683594,{"date":826,"close":827},"2025-08-11",194.1999969482422,{"date":829,"close":830},"2025-08-12",199.50999450683594,{"date":832,"close":833},"2025-08-13",194.35000610351562,{"date":835,"close":836},"2025-08-14",188.1699981689453,{"date":838,"close":839},"2025-08-15",185.22000122070312,{"date":841,"close":842},"2025-08-18",187.47999572753906,{"date":844,"close":845},"2025-08-19",189.0500030517578,{"date":847,"close":848},"2025-08-20",190.5,{"date":850,"close":851},"2025-08-21",190.5500030517578,{"date":853,"close":854},"2025-08-22",195.2899932861328,{"date":856,"close":857},"2025-08-25",193.75,{"date":859,"close":860},"2025-08-26",194.75999450683594,{"date":862,"close":863},"2025-08-27",198.50999450683594,{"date":865,"close":866},"2025-08-28",203.7100067138672,{"date":868,"close":869},"2025-08-29",200.91000366210938,{"date":871,"close":872},"2025-09-02",201.22000122070312,{"date":874,"close":875},"2025-09-03",201.52000427246094,{"date":877,"close":878},"2025-09-04",203.3000030517578,{"date":880,"close":881},"2025-09-05",202.66000366210938,{"date":883,"close":884},"2025-09-08",205.4499969482422,{"date":886,"close":887},"2025-09-09",200.86000061035156,{"date":889,"close":890},"2025-09-10",205.38999938964844,{"date":892,"close":893},"2025-09-11",210.32000732421875,{"date":895,"close":896},"2025-09-12",208.27999877929688,{"date":898,"close":899},"2025-09-15",208.02000427246094,{"date":901,"close":902},"2025-09-16",210.3699951171875,{"date":904,"close":905},"2025-09-17",211.85000610351562,{"date":907,"close":908},"2025-09-18",217.75,{"date":910,"close":911},"2025-09-19",212.4499969482422,{"date":913,"close":914},"2025-09-22",213.3000030517578,{"date":916,"close":917},"2025-09-23",215.8800048828125,{"date":919,"close":920},"2025-09-24",211.89999389648438,{"date":922,"close":923},"2025-09-25",209.27999877929688,{"date":925,"close":926},"2025-09-26",205.11000061035156,{"date":928,"close":929},"2025-09-29",206.97000122070312,{"date":931,"close":932},"2025-09-30",211.11000061035156,{"date":934,"close":935},"2025-10-01",213.14999389648438,{"date":937,"close":938},"2025-10-02",210.9499969482422,{"date":940,"close":941},"2025-10-03",208.3699951171875,{"date":943,"close":923},"2025-10-06",{"date":945,"close":946},"2025-10-07",209.19000244140625,{"date":948,"close":949},"2025-10-08",209.67999267578125,{"date":951,"close":952},"2025-10-09",207.05999755859375,{"date":954,"close":955},"2025-10-10",207.00999450683594,{"date":957,"close":958},"2025-10-13",212.6699981689453,{"date":960,"close":961},"2025-10-14",212.47999572753906,{"date":963,"close":964},"2025-10-15",214.05999755859375,{"date":966,"close":967},"2025-10-16",215.1699981689453,{"date":969,"close":970},"2025-10-17",216.38999938964844,{"date":972,"close":973},"2025-10-20",216.22000122070312,{"date":975,"close":976},"2025-10-21",220.27000427246094,{"date":978,"close":979},"2025-10-22",214.77000427246094,{"date":981,"close":982},"2025-10-23",219.10000610351562,{"date":984,"close":985},"2025-10-24",221.25,{"date":987,"close":988},"2025-10-27",219.19000244140625,{"date":990,"close":991},"2025-10-28",221.5500030517578,{"date":993,"close":994},"2025-10-29",221.30999755859375,{"date":996,"close":997},"2025-10-30",218.44000244140625,{"date":999,"close":1000},"2025-10-31",219.47000122070312,{"date":1002,"close":1003},"2025-11-03",222.10000610351562,{"date":1005,"close":1006},"2025-11-04",219.7100067138672,{"date":1008,"close":1009},"2025-11-05",222.39999389648438,{"date":1011,"close":1012},"2025-11-06",218.9199981689453,{"date":1014,"close":973},"2025-11-07",{"date":1016,"close":1017},"2025-11-10",221.1999969482422,{"date":1019,"close":1020},"2025-11-11",216.22999572753906,{"date":1022,"close":1023},"2025-11-12",220.11000061035156,{"date":1025,"close":1026},"2025-11-13",216.7899932861328,{"date":1028,"close":1029},"2025-11-14",220.3699951171875,{"date":1031,"close":1032},"2025-11-17",216.27000427246094,{"date":1034,"close":1035},"2025-11-18",215.52999877929688,{"date":1037,"close":1038},"2025-11-19",217.02999877929688,{"date":1040,"close":1041},"2025-11-20",210.1699981689453,{"date":1043,"close":1044},"2025-11-21",215.5,{"date":1046,"close":1047},"2025-11-24",224.36000061035156,{"date":1049,"close":1050},"2025-11-25",217.42999267578125,{"date":1052,"close":1053},"2025-11-26",212.92999267578125,{"date":1055,"close":1056},"2025-11-28",212.91000366210938,{"date":112,"close":1058},204.97000122070312,{"date":1060,"close":1061},"2025-12-02",204.02000427246094,{"date":82,"close":1063},201.14999389648438,{"date":1065,"close":1066},"2025-12-04",202.2899932861328,{"date":1068,"close":1069},"2025-12-05",195.58999633789062,{"date":1071,"close":1072},"2025-12-08",198.2100067138672,{"date":1074,"close":1075},"2025-12-09",197.94000244140625,{"date":1077,"close":1078},"2025-12-10",202.55999755859375,{"date":1080,"close":1081},"2025-12-11",206.5500030517578,{"date":1083,"close":1084},"2025-12-12",204.1699981689453,{"date":1086,"close":1087},"2025-12-15",206.41000366210938,{"date":1089,"close":1090},"2025-12-16",199.3699951171875,{"date":1092,"close":1093},"2025-12-17",199.57000732421875,{"date":1095,"close":1096},"2025-12-18",198.1199951171875,{"date":1098,"close":1099},"2025-12-19",198.77999877929688,{"date":1101,"close":1102},"2025-12-22",200.41000366210938,{"date":1104,"close":1105},"2025-12-23",203.6199951171875,{"date":1107,"close":1108},"2025-12-24",201.89999389648438,{"date":1110,"close":1111},"2025-12-26",200.5,{"date":1113,"close":1114},"2025-12-29",199.75999450683594,{"date":1116,"close":1117},"2025-12-30",196.9199981689453,{"date":1119,"close":1120},"2025-12-31",195.38999938964844,{"date":1122,"close":1123},"2026-01-02",197.6199951171875,{"date":1125,"close":1126},"2026-01-05",201.55999755859375,{"date":1128,"close":1129},"2026-01-06",206.50999450683594,{"date":1131,"close":1132},"2026-01-07",207.25999450683594,{"date":1134,"close":1135},"2026-01-08",209.11000061035156,{"date":1137,"close":1138},"2026-01-09",211.64999389648438,{"date":1140,"close":1141},"2026-01-12",213.5399932861328,{"date":1143,"close":1144},"2026-01-13",214.1699981689453,{"date":1146,"close":1147},"2026-01-14",212.50999450683594,{"date":1149,"close":1150},"2026-01-15",218.86000061035156,{"date":1152,"close":1153},"2026-01-16",218.5800018310547,{"date":1155,"close":1156},"2026-01-20",220.5,{"date":1158,"close":1159},"2026-01-21",226.9600067138672,{"date":1161,"close":1162},"2026-01-22",222.9499969482422,{"date":1164,"close":1165},"2026-01-23",220.14999389648438,{"date":1167,"close":1168},"2026-01-26",221.9199981689453,{"date":1170,"close":1171},"2026-01-27",223.6999969482422,{"date":1173,"close":1174},"2026-01-28",223.05999755859375,{"date":1176,"close":1177},"2026-01-29",229.9600067138672,{"date":1179,"close":1180},"2026-01-30",228.1699981689453,{"date":1182,"close":1183},"2026-02-02",233.08999633789062,{"date":1185,"close":1186},"2026-02-03",238.8800048828125,{"date":1188,"close":1189},"2026-02-04",234.0500030517578,{"date":59,"close":1191},238.39999389648438,{"date":1193,"close":1194},"2026-02-06",253.10000610351562,{"date":1196,"close":1197},"2026-02-09",268.94000244140625,{"date":1199,"close":1200},"2026-02-10",278.2799987792969,{"date":1202,"close":1203},"2026-02-11",283.19000244140625,{"date":1205,"close":1206},"2026-02-12",272.760009765625,{"date":1208,"close":1209},"2026-02-13",268.4100036621094,{"date":1211,"close":1212},"2026-02-17",266,{"date":1214,"close":1215},"2026-02-18",270.010009765625,{"date":1217,"close":1206},"2026-02-19",{"date":1219,"close":1220},"2026-02-20",276.55999755859375,{"date":1222,"close":1223},"2026-02-23",277.0400085449219,{"date":1225,"close":1226},"2026-02-24",285.55999755859375,{"date":1228,"close":1229},"2026-02-25",279.1000061035156,{"date":1231,"close":1232},"2026-02-26",280.1000061035156,{"date":1234,"close":1235},"2026-02-27",277.2900085449219,{"date":1237,"close":1238},"2026-03-02",285.7900085449219,{"date":1240,"close":1241},"2026-03-03",277.80999755859375,{"date":1243,"close":1244},"2026-03-04",280.55999755859375,{"date":1246,"close":1247},"2026-03-05",273.3999938964844,{"date":1249,"close":1250},"2026-03-06",266.4200134277344,{"date":1252,"close":1253},"2026-03-09",271.0799865722656,{"date":1255,"close":1256},"2026-03-10",270.2099914550781,{"date":1258,"close":1259},"2026-03-11",270.6600036621094,{"date":1261,"close":1262},"2026-03-12",266.42999267578125,{"date":1264,"close":1265},"2026-03-13",263.82000732421875,{"date":1267,"close":1268},"2026-03-16",266.25,{"date":1270,"close":1271},"2026-03-17",267.80999755859375,{"date":1273,"close":1274},"2026-03-18",267.30999755859375,{"date":1276,"close":1277},"2026-03-19",266.6099853515625,{"date":1279,"close":1280},"2026-03-20",260.95001220703125,{"date":1282,"close":1283},"2026-03-23",267.9700012207031,{"date":1285,"close":1286},"2026-03-24",276.8399963378906,{"date":1288,"close":1289},"2026-03-25",288.7699890136719,{"date":1291,"close":1292},"2026-03-26",277.6300048828125,{"date":1294,"close":1295},"2026-03-27",279.2300109863281,{"date":1297,"close":1298},"2026-03-30",268.989990234375,{"date":1300,"close":1301},"2026-03-31",281.3699951171875,{"date":1303,"close":1304},"2026-04-01",293.1499938964844,{"date":1306,"close":1307},"2026-04-02",292.2799987792969,{"date":1309,"close":1310},"2026-04-06",293.3999938964844,{"date":1312,"close":1313},"2026-04-07",291.3299865722656,{"date":1315,"close":1316},"2026-04-08",308.94000244140625,{"date":1318,"close":1319},"2026-04-09",309.79998779296875,{"date":1321,"close":1322},"2026-04-10",310.5899963378906,{"date":1324,"close":1325},"2026-04-13",316.9100036621094,{"date":1327,"close":1328},"2026-04-14",318.239990234375,{"date":1330,"close":1331},"2026-04-15",307.70001220703125,{"date":1333,"close":1334},"2026-04-16",299.82000732421875,{"date":1336,"close":1337},"2026-04-17",314.9200134277344,{"date":1339,"close":1340},"2026-04-20",315.1499938964844,{"date":1342,"close":1343},"2026-04-21",314.1400146484375,{"date":1345,"close":1346},"2026-04-22",311,{"date":1348,"close":1349},"2026-04-23",318.8299865722656,{"date":1351,"close":1352},"2026-04-24",319.8999938964844,{"date":1354,"close":1355},"2026-04-27",321.07000732421875,{"date":1357,"close":1358},"2026-04-28",317.010009765625,{"date":1360,"close":1361},"2026-04-29",311.7900085449219,{"date":147,"close":1363},323.95001220703125,{"date":47,"close":1365},326.9599914550781,{"date":1367,"close":1368},"2026-05-04",327.6600036621094,{"date":1370,"close":1371},"2026-05-05",339.3500061035156,{"date":1373,"close":1374},"2026-05-06",335.5899963378906,{"date":1376,"close":1377},"2026-05-07",332.7699890136719,{"date":1379,"close":1380},"2026-05-08",303.1099853515625,{"date":1382,"close":1383},"2026-05-11",297.8500061035156,{"date":1385,"close":1334},"2026-05-12",{"date":1387,"close":1388},"2026-05-13",300.25,{"date":1390,"close":1391},"2026-05-14",296.6400146484375,{"date":1393,"close":1394},"2026-05-15",289.8699951171875,{"date":1396,"close":1397},"2026-05-18",291.67999267578125,{"date":1399,"close":1400},"2026-05-19",294.8999938964844,{"date":1402,"close":1403},"2026-05-20",296.45001220703125,{"date":1405,"close":1406},"2026-05-21",293.2699890136719,{"date":1408,"close":1409},"2026-05-22",295.6199951171875,{"date":1411,"close":1412},"2026-05-26",305.0799865722656,{"date":1414,"close":1415},"2026-05-27",302.75,{"date":1417,"close":1418},"2026-05-28",304.7200012207031,{"date":1420,"close":1421},"2026-05-29",291.8999938964844,{"date":1423,"close":1424},"2026-06-01",287.70001220703125,{"date":1426,"close":1427},"2026-06-02",291.57000732421875,{"date":1429,"close":1430},"2026-06-03",295.42999267578125,{"date":1432,"close":1433},"2026-06-04",291.9599914550781,{"date":1435,"close":1436},"2026-06-05",292.6400146484375,{"date":1438,"close":1439},"2026-06-08",295.3900146484375,{"date":1441,"close":1442},"2026-06-09",304.5199890136719,{"date":1444,"close":1445},"2026-06-10",304.69000244140625,{"date":1447,"close":1448},"2026-06-11",315.9200134277344,{"date":1450,"close":1451},"2026-06-12",313.739990234375,{"date":1453,"close":1454},"2026-06-15",327.79998779296875,{"date":1456,"close":1457},"2026-06-16",329.4599914550781,{"date":1459,"close":1460},"2026-06-17",333.7200012207031,{"date":1462,"close":1463},"2026-06-18",343.5,{"date":1465,"close":1466},"2026-06-22",353.010009765625,{"date":1468,"close":1469},"2026-06-23",343.0799865722656,{"date":1471,"close":1472},"2026-06-24",346.510009765625,{"date":1474,"close":1475},"2026-06-25",354.8999938964844,{"date":1477,"close":1478},"2026-06-26",339.8800048828125,{"date":1480,"close":1481},"2026-06-29",345.8500061035156,{"date":1483,"close":1484},"2026-06-30",350.0400085449219,{"date":1486,"close":1487},"2026-07-01",339.8999938964844,{"date":1489,"close":1490},"2026-07-02",332.7799987792969,{"date":1492,"close":1493},"2026-07-06",342.54998779296875,{"date":1495,"close":1496},"2026-07-07",333.2900085449219,{"date":1498,"close":1499},"2026-07-08",331.92999267578125,{"date":1501,"close":1502},"2026-07-09",331.3299865722656,{"date":1504,"close":1505},"2026-07-10",329.1199951171875,{"date":1507,"close":1508},"2026-07-13",320.82000732421875,{"date":1510,"close":1511},"2026-07-14",325.4599914550781,{"date":1513,"close":1514},"2026-07-15",328.05999755859375,{"date":1516,"close":1517},"2026-07-16",322.32000732421875,{"date":1519,"close":1520},"2026-07-17",318.5199890136719,{"date":1522,"close":1523},"2026-07-20",321.3299865722656,{"date":1525,"close":1526},"2026-07-21",332.1600036621094,{"date":1528,"close":1529},"2026-07-22",325.9599914550781,{"date":1531,"close":1532},"2026-07-23",331.4100036621094,{"date":1534,"close":1535},"2026-07-27",324.20001220703125,{"date":1537,"close":1538},"2026-07-28",315.69000244140625,{"date":1540,"close":1541},"2026-07-29",300.07000732421875,{"date":145,"close":1543},311.510009765625,{"count":149,"fetchedAt":1545,"source":140},"2026-08-18T15:06:27.129Z",1787065586963]