[{"data":1,"prerenderedAt":1527},["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-ICFI":25,"$f_W8ENvJbHaR86Q8Q_8sUWhLNXZEzSwHbuPLFpw0E4tI":26,"ticker-mcap-ICFI":126,"ticker-profile-ICFI":135,"ticker-earnings-ICFI":138,"ticker-congress-ICFI":142,"i-lucide:info":1525},{"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":122},{"identity":28,"transactions":33,"sectorSlug":102,"relatedTickers":103},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1362004","ICF International, Inc.","Services","ICFI",[34,51,64,69,74,79,87,92,97],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"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},"2026-07-14T00:00:00.000Z","0001225208-26-006600-0","4","Wasson John","CEO & President","I",80.0836,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376437\u002F000122520826006600\u002F0001225208-26-006600-index.htm",12411,27511,993917.5596,"S","2026-07-13","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-07-02T00:00:00.000Z","0001225208-26-006394-0","VAN HANDEL MICHAEL J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1226090\u002F000122520826006394\u002F0001225208-26-006394-index.htm",2277,26531,"A","2026-07-01","Stock award","non-discretionary",{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":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":66,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006393-0","SALMIRS SCOTT B","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1618972\u002F000122520826006393\u002F0001225208-26-006393-index.htm",11650,{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":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":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006389-0","Angoorly Caroline","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1348162\u002F000122520826006389\u002F0001225208-26-006389-index.htm",4441,{"cik":29,"filedAt":52,"filingId":75,"formType":37,"originalSubmissionDate":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":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":77,"shares":58,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006391-0","Datar Srikant M.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376436\u002F000122520826006391\u002F0001225208-26-006391-index.htm",5998,{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":60,"transactionDate":86,"intentLabel":62,"signalQuality":63},"0001225208-26-006396-0",70.0625,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1376437\u002F000122520826006396\u002F0001225208-26-006396-index.htm",279,21582,19547.4375,"2026-06-30",{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":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":89,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":90,"shares":58,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006390-0","Crouther Marilyn C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1822789\u002F000122520826006390\u002F0001225208-26-006390-index.htm",10859,{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":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":94,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":95,"shares":58,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006395-0","Williams Michelle A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1894152\u002F000122520826006395\u002F0001225208-26-006395-index.htm",8498,{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":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":99,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":100,"shares":58,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001225208-26-006392-0","Mehl Randall","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1694310\u002F000122520826006392\u002F0001225208-26-006392-index.htm",23851,"services",[104,107,110,113,116,119],{"ticker":105,"issuerName":106},"APP","AppLovin Corp",{"ticker":108,"issuerName":109},"SE","Sea Ltd",{"ticker":111,"issuerName":112},"UBER","Uber Technologies, Inc",{"ticker":114,"issuerName":115},"NFLX","NETFLIX INC",{"ticker":117,"issuerName":118},"DASH","DoorDash, Inc.",{"ticker":120,"issuerName":121},"ZM","Zoom Communications, Inc.",{"count":123,"fetchedAt":124,"source":125},9,"2026-07-15T20:05:01.760Z","sqlite",{"data":127,"meta":133},{"value":128,"quality":129,"closeDate":130,"ageDays":131,"sharesAsOf":132},1382254115.3752136,"fresh","2026-07-14",1,"2026-05-01",{"count":131,"fetchedAt":134,"source":125},"2026-07-15T20:05:01.761Z",{"data":136,"meta":137},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":131,"fetchedAt":134,"source":125},{"data":139,"meta":141},{"ticker":32,"points":140},[],{"count":131,"fetchedAt":134,"source":125},{"data":143,"meta":1523},{"congressTrades":144,"insiderTrades":145,"priceHistory":155,"ticker":32},[],[146,147,148,149,150,151,152,153,154],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":24,"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":52,"filingId":53,"formType":37,"originalSubmissionDate":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":54,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":65,"formType":37,"originalSubmissionDate":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":66,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":70,"formType":37,"originalSubmissionDate":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":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":75,"formType":37,"originalSubmissionDate":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":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":77,"shares":58,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":80,"formType":37,"originalSubmissionDate":25,"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":38,"ownerTitle":39,"ownershipType":56,"pricePerShare":81,"rawFilingUrl":82,"shares":83,"sharesOwnedAfter":84,"totalValue":85,"transactionCode":60,"transactionDate":86},{"cik":29,"filedAt":52,"filingId":88,"formType":37,"originalSubmissionDate":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":89,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":90,"shares":58,"sharesOwnedAfter":91,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":93,"formType":37,"originalSubmissionDate":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":94,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":95,"shares":58,"sharesOwnedAfter":96,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":98,"formType":37,"originalSubmissionDate":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":99,"ownerTitle":55,"ownershipType":56,"pricePerShare":4,"rawFilingUrl":100,"shares":58,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":60,"transactionDate":61},[156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1103,1105,1108,1111,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1145,1148,1151,1154,1157,1159,1161,1164,1167,1170,1173,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1501,1504,1507,1510,1513,1516,1519,1521],{"date":157,"close":158},"2021-07-16",90.7300033569336,{"date":160,"close":161},"2021-07-23",89.04000091552734,{"date":163,"close":164},"2021-07-30",91.56999969482422,{"date":166,"close":167},"2021-08-06",90.44999694824219,{"date":169,"close":170},"2021-08-13",95,{"date":172,"close":173},"2021-08-20",95.1500015258789,{"date":175,"close":176},"2021-08-27",94.66999816894531,{"date":178,"close":179},"2021-09-03",93.05000305175781,{"date":181,"close":182},"2021-09-10",90.5999984741211,{"date":184,"close":185},"2021-09-17",88.22000122070312,{"date":187,"close":188},"2021-09-24",88.63999938964844,{"date":190,"close":191},"2021-10-01",90.66999816894531,{"date":193,"close":194},"2021-10-08",96.95999908447266,{"date":196,"close":197},"2021-10-15",98.04000091552734,{"date":199,"close":200},"2021-10-22",97.48999786376953,{"date":202,"close":203},"2021-10-29",100.48999786376953,{"date":205,"close":206},"2021-11-05",105.44999694824219,{"date":208,"close":209},"2021-11-12",104.66999816894531,{"date":211,"close":212},"2021-11-19",105.19000244140625,{"date":214,"close":215},"2021-11-26",100.29000091552734,{"date":217,"close":218},"2021-12-03",100.22000122070312,{"date":220,"close":221},"2021-12-10",103.16999816894531,{"date":223,"close":224},"2021-12-17",99.86000061035156,{"date":226,"close":227},"2021-12-23",101.0999984741211,{"date":229,"close":230},"2021-12-31",102.55000305175781,{"date":232,"close":233},"2022-01-07",105.3499984741211,{"date":235,"close":236},"2022-01-14",104.33000183105469,{"date":238,"close":239},"2022-01-21",100.47000122070312,{"date":241,"close":242},"2022-01-28",92.36000061035156,{"date":244,"close":245},"2022-02-04",91.97000122070312,{"date":247,"close":248},"2022-02-11",90.08000183105469,{"date":250,"close":251},"2022-02-18",90.05999755859375,{"date":253,"close":254},"2022-02-25",89.05000305175781,{"date":256,"close":257},"2022-03-04",90.02999877929688,{"date":259,"close":260},"2022-03-11",89.31999969482422,{"date":262,"close":263},"2022-03-18",91.79000091552734,{"date":265,"close":266},"2022-03-25",94,{"date":268,"close":269},"2022-04-01",95.30000305175781,{"date":271,"close":272},"2022-04-08",97.5,{"date":274,"close":275},"2022-04-14",99.20999908447266,{"date":277,"close":278},"2022-04-22",98.05999755859375,{"date":280,"close":281},"2022-04-29",98.80999755859375,{"date":283,"close":284},"2022-05-06",98.0199966430664,{"date":286,"close":287},"2022-05-13",95.23999786376953,{"date":289,"close":290},"2022-05-20",93.11000061035156,{"date":292,"close":293},"2022-05-27",101.41000366210938,{"date":295,"close":296},"2022-06-03",101.94000244140625,{"date":298,"close":299},"2022-06-10",97.16999816894531,{"date":301,"close":302},"2022-06-17",89.5,{"date":304,"close":305},"2022-06-24",93.2300033569336,{"date":307,"close":308},"2022-07-01",94.79000091552734,{"date":310,"close":311},"2022-07-08",94.2699966430664,{"date":313,"close":314},"2022-07-15",90.93000030517578,{"date":316,"close":317},"2022-07-22",91.9800033569336,{"date":319,"close":320},"2022-07-29",94.3499984741211,{"date":322,"close":323},"2022-08-05",98.62999725341797,{"date":325,"close":326},"2022-08-12",104.26000213623047,{"date":328,"close":329},"2022-08-19",107.62000274658203,{"date":331,"close":332},"2022-08-26",103.77999877929688,{"date":334,"close":335},"2022-09-02",100.43000030517578,{"date":337,"close":338},"2022-09-09",104.58000183105469,{"date":340,"close":341},"2022-09-16",104.31999969482422,{"date":343,"close":344},"2022-09-23",108.01000213623047,{"date":346,"close":347},"2022-09-30",109.0199966430664,{"date":349,"close":350},"2022-10-07",112.81999969482422,{"date":352,"close":353},"2022-10-14",112.55000305175781,{"date":355,"close":356},"2022-10-21",114.97000122070312,{"date":358,"close":359},"2022-10-28",119.97000122070312,{"date":361,"close":362},"2022-11-04",105.51000213623047,{"date":364,"close":365},"2022-11-11",103.69999694824219,{"date":367,"close":368},"2022-11-18",108.80000305175781,{"date":370,"close":371},"2022-11-25",110.93000030517578,{"date":373,"close":374},"2022-12-02",111.1500015258789,{"date":376,"close":377},"2022-12-09",107.23999786376953,{"date":379,"close":380},"2022-12-16",100.23999786376953,{"date":382,"close":383},"2022-12-23",98.58000183105469,{"date":385,"close":386},"2022-12-30",99.05000305175781,{"date":388,"close":389},"2023-01-06",99.93000030517578,{"date":391,"close":392},"2023-01-13",103.05000305175781,{"date":394,"close":383},"2023-01-20",{"date":396,"close":397},"2023-01-27",98.9000015258789,{"date":399,"close":400},"2023-02-03",104.4800033569336,{"date":402,"close":403},"2023-02-10",104.68000030517578,{"date":405,"close":406},"2023-02-17",105.20999908447266,{"date":408,"close":409},"2023-02-24",102.04000091552734,{"date":411,"close":412},"2023-03-03",112.33000183105469,{"date":414,"close":415},"2023-03-10",106.22000122070312,{"date":417,"close":418},"2023-03-17",106.72000122070312,{"date":420,"close":421},"2023-03-24",106.2300033569336,{"date":423,"close":424},"2023-03-31",109.69999694824219,{"date":426,"close":427},"2023-04-06",108.94000244140625,{"date":429,"close":430},"2023-04-14",110.41000366210938,{"date":432,"close":433},"2023-04-21",109.33000183105469,{"date":435,"close":436},"2023-04-28",114,{"date":438,"close":439},"2023-05-05",112.68000030517578,{"date":441,"close":442},"2023-05-12",114.5199966430664,{"date":444,"close":445},"2023-05-19",113.70999908447266,{"date":447,"close":448},"2023-05-26",110.29000091552734,{"date":450,"close":451},"2023-06-02",118.05000305175781,{"date":453,"close":454},"2023-06-09",123.0999984741211,{"date":456,"close":457},"2023-06-16",124.0999984741211,{"date":459,"close":460},"2023-06-23",121.88999938964844,{"date":462,"close":463},"2023-06-30",124.38999938964844,{"date":465,"close":466},"2023-07-07",120.3499984741211,{"date":468,"close":469},"2023-07-14",119.41999816894531,{"date":471,"close":472},"2023-07-21",118.19999694824219,{"date":474,"close":475},"2023-07-28",117.61000061035156,{"date":477,"close":478},"2023-08-04",127.56999969482422,{"date":480,"close":481},"2023-08-11",129.10000610351562,{"date":483,"close":484},"2023-08-18",125.37999725341797,{"date":486,"close":487},"2023-08-25",130.6999969482422,{"date":489,"close":490},"2023-09-01",135.5800018310547,{"date":492,"close":493},"2023-09-08",130.6199951171875,{"date":495,"close":496},"2023-09-15",124.77999877929688,{"date":498,"close":499},"2023-09-22",121.0999984741211,{"date":501,"close":502},"2023-09-29",120.80999755859375,{"date":504,"close":505},"2023-10-06",125.48999786376953,{"date":507,"close":508},"2023-10-13",132,{"date":510,"close":511},"2023-10-20",126.30000305175781,{"date":513,"close":514},"2023-10-27",124,{"date":516,"close":517},"2023-11-03",125.4800033569336,{"date":519,"close":520},"2023-11-10",133.88999938964844,{"date":522,"close":523},"2023-11-17",129.88999938964844,{"date":525,"close":526},"2023-11-24",131.92999267578125,{"date":528,"close":529},"2023-12-01",142.11000061035156,{"date":531,"close":532},"2023-12-08",139.94000244140625,{"date":534,"close":535},"2023-12-15",132.72999572753906,{"date":537,"close":538},"2023-12-22",133.8300018310547,{"date":540,"close":541},"2023-12-29",134.08999633789062,{"date":543,"close":544},"2024-01-05",128.9499969482422,{"date":546,"close":547},"2024-01-12",132.5500030517578,{"date":549,"close":550},"2024-01-19",130.66000366210938,{"date":552,"close":553},"2024-01-26",141.75,{"date":555,"close":556},"2024-02-02",141.1999969482422,{"date":558,"close":559},"2024-02-09",146.0500030517578,{"date":561,"close":562},"2024-02-16",151.7899932861328,{"date":564,"close":565},"2024-02-23",153.30999755859375,{"date":567,"close":568},"2024-03-01",155.8300018310547,{"date":570,"close":571},"2024-03-08",154.9499969482422,{"date":573,"close":574},"2024-03-15",153.16000366210938,{"date":576,"close":577},"2024-03-22",149.99000549316406,{"date":579,"close":580},"2024-03-28",150.6300048828125,{"date":582,"close":583},"2024-04-05",146.6300048828125,{"date":585,"close":586},"2024-04-12",143.64999389648438,{"date":588,"close":589},"2024-04-19",140.27000427246094,{"date":591,"close":592},"2024-04-26",141.88999938964844,{"date":594,"close":595},"2024-05-03",148.42999267578125,{"date":597,"close":598},"2024-05-10",153.02000427246094,{"date":600,"close":601},"2024-05-17",149.8000030517578,{"date":603,"close":604},"2024-05-24",144.14999389648438,{"date":606,"close":607},"2024-05-31",142.75,{"date":609,"close":610},"2024-06-07",144.10000610351562,{"date":612,"close":613},"2024-06-14",139.92999267578125,{"date":615,"close":616},"2024-06-21",140.44000244140625,{"date":618,"close":619},"2024-06-28",148.4600067138672,{"date":621,"close":622},"2024-07-05",133.94000244140625,{"date":624,"close":625},"2024-07-12",132.86000061035156,{"date":627,"close":628},"2024-07-19",140.50999450683594,{"date":630,"close":631},"2024-07-26",144.08999633789062,{"date":633,"close":634},"2024-08-02",160.41000366210938,{"date":636,"close":637},"2024-08-09",155.9600067138672,{"date":639,"close":640},"2024-08-16",158.86000061035156,{"date":642,"close":643},"2024-08-23",163.08999633789062,{"date":645,"close":646},"2024-08-30",165.75999450683594,{"date":648,"close":649},"2024-09-06",159.25999450683594,{"date":651,"close":652},"2024-09-13",167.8300018310547,{"date":654,"close":655},"2024-09-20",167.50999450683594,{"date":657,"close":658},"2024-09-27",165.7100067138672,{"date":660,"close":661},"2024-10-04",166.38999938964844,{"date":663,"close":664},"2024-10-11",168.36000061035156,{"date":666,"close":667},"2024-10-18",173.25,{"date":669,"close":670},"2024-10-25",168.11000061035156,{"date":672,"close":673},"2024-11-01",167.77000427246094,{"date":675,"close":676},"2024-11-08",171.63999938964844,{"date":678,"close":679},"2024-11-15",137.1999969482422,{"date":681,"close":682},"2024-11-22",134.2899932861328,{"date":684,"close":685},"2024-11-29",138.57000732421875,{"date":687,"close":688},"2024-12-06",132.5,{"date":690,"close":691},"2024-12-13",125.27999877929688,{"date":693,"close":694},"2024-12-20",119.5199966430664,{"date":696,"close":697},"2024-12-27",118.45999908447266,{"date":699,"close":700},"2025-01-03",118.81999969482422,{"date":702,"close":703},"2025-01-10",120.11000061035156,{"date":705,"close":706},"2025-01-17",129.44000244140625,{"date":708,"close":709},"2025-01-24",123.41000366210938,{"date":711,"close":712},"2025-01-31",116.70999908447266,{"date":714,"close":715},"2025-02-07",116.2699966430664,{"date":717,"close":718},"2025-02-14",107.7699966430664,{"date":720,"close":721},"2025-02-21",100.11000061035156,{"date":723,"close":724},"2025-02-28",79.26000213623047,{"date":726,"close":727},"2025-03-07",84.6500015258789,{"date":729,"close":730},"2025-03-14",85.86000061035156,{"date":732,"close":733},"2025-03-21",84.04000091552734,{"date":735,"close":736},"2025-03-28",86.16999816894531,{"date":738,"close":739},"2025-04-04",84.08999633789062,{"date":741,"close":742},"2025-04-11",83.11000061035156,{"date":744,"close":745},"2025-04-17",82.9800033569336,{"date":747,"close":748},"2025-04-25",85.72000122070312,{"date":750,"close":751},"2025-05-02",79.86000061035156,{"date":753,"close":754},"2025-05-09",86.5999984741211,{"date":756,"close":757},"2025-05-16",87.77999877929688,{"date":759,"close":760},"2025-05-23",85.31999969482422,{"date":762,"close":763},"2025-05-30",85.91999816894531,{"date":765,"close":766},"2025-06-06",84.20999908447266,{"date":768,"close":769},"2025-06-13",87.08000183105469,{"date":771,"close":772},"2025-06-20",82.72000122070312,{"date":774,"close":775},"2025-06-27",84.26000213623047,{"date":777,"close":778},"2025-07-03",88.43000030517578,{"date":780,"close":781},"2025-07-11",87.56999969482422,{"date":783,"close":784},"2025-07-14",87.80000305175781,{"date":786,"close":787},"2025-07-15",84.94000244140625,{"date":789,"close":790},"2025-07-16",83.97000122070312,{"date":792,"close":793},"2025-07-17",84.69000244140625,{"date":795,"close":796},"2025-07-18",83.4800033569336,{"date":798,"close":799},"2025-07-21",83.19000244140625,{"date":801,"close":802},"2025-07-22",84.69999694824219,{"date":804,"close":805},"2025-07-23",86.72000122070312,{"date":807,"close":808},"2025-07-24",86.19999694824219,{"date":810,"close":811},"2025-07-25",86.08000183105469,{"date":813,"close":814},"2025-07-28",84.38999938964844,{"date":816,"close":817},"2025-07-29",83.62999725341797,{"date":819,"close":820},"2025-07-30",82.77999877929688,{"date":822,"close":823},"2025-07-31",83.88999938964844,{"date":825,"close":826},"2025-08-01",88.44999694824219,{"date":828,"close":829},"2025-08-04",89.97000122070312,{"date":831,"close":832},"2025-08-05",90.38999938964844,{"date":834,"close":835},"2025-08-06",90.6500015258789,{"date":837,"close":838},"2025-08-07",92.2699966430664,{"date":840,"close":841},"2025-08-08",94.83999633789062,{"date":843,"close":844},"2025-08-11",94.4000015258789,{"date":846,"close":847},"2025-08-12",95.62999725341797,{"date":849,"close":850},"2025-08-13",99.66000366210938,{"date":852,"close":853},"2025-08-14",98.5,{"date":855,"close":856},"2025-08-15",98.4000015258789,{"date":858,"close":859},"2025-08-18",98.19999694824219,{"date":861,"close":862},"2025-08-19",98.94999694824219,{"date":864,"close":865},"2025-08-20",97.7699966430664,{"date":867,"close":868},"2025-08-21",98.0999984741211,{"date":870,"close":871},"2025-08-22",100.13999938964844,{"date":873,"close":874},"2025-08-25",98.7300033569336,{"date":876,"close":877},"2025-08-26",98.94000244140625,{"date":879,"close":880},"2025-08-27",99.8499984741211,{"date":882,"close":883},"2025-08-28",98.45999908447266,{"date":885,"close":886},"2025-08-29",98.22000122070312,{"date":888,"close":889},"2025-09-02",99.80000305175781,{"date":891,"close":892},"2025-09-03",96.16999816894531,{"date":894,"close":895},"2025-09-04",94.31999969482422,{"date":897,"close":898},"2025-09-05",95.20999908447266,{"date":900,"close":901},"2025-09-08",95.5,{"date":903,"close":904},"2025-09-09",96.2300033569336,{"date":906,"close":907},"2025-09-10",95.95999908447266,{"date":909,"close":910},"2025-09-11",98.86000061035156,{"date":912,"close":913},"2025-09-12",99.30999755859375,{"date":915,"close":916},"2025-09-15",99.69999694824219,{"date":918,"close":919},"2025-09-16",100.58000183105469,{"date":921,"close":922},"2025-09-17",96.61000061035156,{"date":924,"close":865},"2025-09-18",{"date":926,"close":927},"2025-09-19",95.19000244140625,{"date":929,"close":930},"2025-09-22",96,{"date":932,"close":933},"2025-09-23",94.12999725341797,{"date":935,"close":936},"2025-09-24",94.8499984741211,{"date":938,"close":939},"2025-09-25",92.19000244140625,{"date":941,"close":942},"2025-09-26",93.04000091552734,{"date":944,"close":945},"2025-09-29",93.0999984741211,{"date":947,"close":948},"2025-09-30",92.80000305175781,{"date":950,"close":951},"2025-10-01",94.48999786376953,{"date":953,"close":954},"2025-10-02",93.95999908447266,{"date":956,"close":957},"2025-10-03",94.1500015258789,{"date":959,"close":960},"2025-10-06",94.58999633789062,{"date":962,"close":963},"2025-10-07",92.44999694824219,{"date":965,"close":966},"2025-10-08",92.5999984741211,{"date":968,"close":969},"2025-10-09",88.30000305175781,{"date":971,"close":972},"2025-10-10",86.54000091552734,{"date":974,"close":975},"2025-10-13",86.8499984741211,{"date":977,"close":978},"2025-10-14",86.70999908447266,{"date":980,"close":981},"2025-10-15",86.33000183105469,{"date":983,"close":984},"2025-10-16",86.55000305175781,{"date":986,"close":987},"2025-10-17",88.16999816894531,{"date":989,"close":990},"2025-10-20",90.72000122070312,{"date":992,"close":993},"2025-10-21",91.19000244140625,{"date":995,"close":996},"2025-10-22",89.55999755859375,{"date":998,"close":999},"2025-10-23",90.83999633789062,{"date":1001,"close":1002},"2025-10-24",90.11000061035156,{"date":1004,"close":1005},"2025-10-27",87.94000244140625,{"date":1007,"close":1008},"2025-10-28",88.13999938964844,{"date":1010,"close":1011},"2025-10-29",85.58999633789062,{"date":1013,"close":1014},"2025-10-30",85.45999908447266,{"date":1016,"close":1017},"2025-10-31",80.27999877929688,{"date":1019,"close":1020},"2025-11-03",78.95999908447266,{"date":1022,"close":1023},"2025-11-04",80.66000366210938,{"date":1025,"close":799},"2025-11-05",{"date":1027,"close":1028},"2025-11-06",81.45999908447266,{"date":1030,"close":1031},"2025-11-07",81.80999755859375,{"date":1033,"close":1034},"2025-11-10",83.13999938964844,{"date":1036,"close":1037},"2025-11-11",80.18000030517578,{"date":1039,"close":1040},"2025-11-12",78.8499984741211,{"date":1042,"close":1043},"2025-11-13",79.23999786376953,{"date":1045,"close":1046},"2025-11-14",78.05000305175781,{"date":1048,"close":1049},"2025-11-17",76.6500015258789,{"date":1051,"close":1052},"2025-11-18",77.19999694824219,{"date":1054,"close":1055},"2025-11-19",76.4800033569336,{"date":1057,"close":1058},"2025-11-20",76.48999786376953,{"date":1060,"close":1061},"2025-11-21",78.0199966430664,{"date":1063,"close":1064},"2025-11-24",76.66999816894531,{"date":1066,"close":1067},"2025-11-25",78.43000030517578,{"date":1069,"close":1070},"2025-11-26",78.9800033569336,{"date":1072,"close":1073},"2025-11-28",78.04000091552734,{"date":1075,"close":1076},"2025-12-01",77.87000274658203,{"date":1078,"close":1079},"2025-12-02",81.61000061035156,{"date":1081,"close":1082},"2025-12-03",83.61000061035156,{"date":1084,"close":1085},"2025-12-04",85.37000274658203,{"date":1087,"close":1088},"2025-12-05",85.05999755859375,{"date":1090,"close":1091},"2025-12-08",82.48999786376953,{"date":1093,"close":1094},"2025-12-09",83.1500015258789,{"date":1096,"close":1097},"2025-12-10",86.52999877929688,{"date":1099,"close":1100},"2025-12-11",89.0999984741211,{"date":1102,"close":769},"2025-12-12",{"date":1104,"close":978},"2025-12-15",{"date":1106,"close":1107},"2025-12-16",87.68000030517578,{"date":1109,"close":1110},"2025-12-17",86.45999908447266,{"date":1112,"close":730},"2025-12-18",{"date":1114,"close":1115},"2025-12-19",85.44999694824219,{"date":1117,"close":1118},"2025-12-22",85.66000366210938,{"date":1120,"close":1121},"2025-12-23",85.55999755859375,{"date":1123,"close":1124},"2025-12-24",86.4800033569336,{"date":1126,"close":1127},"2025-12-26",86.18000030517578,{"date":1129,"close":1130},"2025-12-29",88.56999969482422,{"date":1132,"close":1133},"2025-12-30",86.48999786376953,{"date":1135,"close":1136},"2025-12-31",85.30000305175781,{"date":1138,"close":1139},"2026-01-02",85.30999755859375,{"date":1141,"close":1142},"2026-01-05",88.72000122070312,{"date":1144,"close":1142},"2026-01-06",{"date":1146,"close":1147},"2026-01-07",87.7699966430664,{"date":1149,"close":1150},"2026-01-08",92.44000244140625,{"date":1152,"close":1153},"2026-01-09",93.87999725341797,{"date":1155,"close":1156},"2026-01-12",93.66000366210938,{"date":1158,"close":179},"2026-01-13",{"date":1160,"close":308},"2026-01-14",{"date":1162,"close":1163},"2026-01-15",96.91999816894531,{"date":1165,"close":1166},"2026-01-16",96.62999725341797,{"date":1168,"close":1169},"2026-01-20",94.52999877929688,{"date":1171,"close":1172},"2026-01-21",95.83999633789062,{"date":1174,"close":907},"2026-01-22",{"date":1176,"close":1177},"2026-01-23",97.08000183105469,{"date":1179,"close":1180},"2026-01-26",94.7699966430664,{"date":1182,"close":1183},"2026-01-27",93.5199966430664,{"date":1185,"close":1186},"2026-01-28",92.41000366210938,{"date":1188,"close":1189},"2026-01-29",91.02999877929688,{"date":1191,"close":1192},"2026-01-30",93.25,{"date":1194,"close":1195},"2026-02-02",93.7699966430664,{"date":1197,"close":1198},"2026-02-03",89.69000244140625,{"date":1200,"close":1201},"2026-02-04",90.81999969482422,{"date":1203,"close":1204},"2026-02-05",88.33999633789062,{"date":1206,"close":1207},"2026-02-06",87.06999969482422,{"date":1209,"close":1210},"2026-02-09",86.3499984741211,{"date":1212,"close":1213},"2026-02-10",87.16999816894531,{"date":1215,"close":1216},"2026-02-11",78.41999816894531,{"date":1218,"close":1219},"2026-02-12",75.5999984741211,{"date":1221,"close":1222},"2026-02-13",77.01000213623047,{"date":1224,"close":1225},"2026-02-17",75.94000244140625,{"date":1227,"close":1228},"2026-02-18",78.08000183105469,{"date":1230,"close":1231},"2026-02-19",78.73999786376953,{"date":1233,"close":1234},"2026-02-20",79.01000213623047,{"date":1236,"close":1237},"2026-02-23",75.58000183105469,{"date":1239,"close":1240},"2026-02-24",75.1500015258789,{"date":1242,"close":1243},"2026-02-25",75.16000366210938,{"date":1245,"close":1246},"2026-02-26",79.72000122070312,{"date":1248,"close":1249},"2026-02-27",83.12999725341797,{"date":1251,"close":1252},"2026-03-02",77.81999969482422,{"date":1254,"close":1255},"2026-03-03",77.55000305175781,{"date":1257,"close":1258},"2026-03-04",75.61000061035156,{"date":1260,"close":1261},"2026-03-05",74.9000015258789,{"date":1263,"close":1264},"2026-03-06",75.94999694824219,{"date":1266,"close":1267},"2026-03-09",75.3499984741211,{"date":1269,"close":1270},"2026-03-10",72.81999969482422,{"date":1272,"close":1273},"2026-03-11",71.75,{"date":1275,"close":1276},"2026-03-12",70.25,{"date":1278,"close":1279},"2026-03-13",69.80999755859375,{"date":1281,"close":1282},"2026-03-16",68.36000061035156,{"date":1284,"close":1285},"2026-03-17",67.63999938964844,{"date":1287,"close":1288},"2026-03-18",66.43000030517578,{"date":1290,"close":1291},"2026-03-19",66.37000274658203,{"date":1293,"close":1294},"2026-03-20",65.88999938964844,{"date":1296,"close":1297},"2026-03-23",68.86000061035156,{"date":1299,"close":1300},"2026-03-24",68.80999755859375,{"date":1302,"close":1303},"2026-03-25",66.16000366210938,{"date":1305,"close":1306},"2026-03-26",65.77999877929688,{"date":1308,"close":1309},"2026-03-27",64.7699966430664,{"date":1311,"close":1312},"2026-03-30",65.79000091552734,{"date":1314,"close":1315},"2026-03-31",65.29000091552734,{"date":1317,"close":1318},"2026-04-01",65.4800033569336,{"date":1320,"close":1321},"2026-04-02",67.0999984741211,{"date":1323,"close":1324},"2026-04-06",67.6500015258789,{"date":1326,"close":1327},"2026-04-07",67.56999969482422,{"date":1329,"close":1330},"2026-04-08",69.19999694824219,{"date":1332,"close":1333},"2026-04-09",68.95999908447266,{"date":1335,"close":1336},"2026-04-10",67.55000305175781,{"date":1338,"close":1339},"2026-04-13",70.08000183105469,{"date":1341,"close":1342},"2026-04-14",70.2300033569336,{"date":1344,"close":1345},"2026-04-15",73.05999755859375,{"date":1347,"close":1348},"2026-04-16",72.91000366210938,{"date":1350,"close":1351},"2026-04-17",70.52999877929688,{"date":1353,"close":1354},"2026-04-20",68.19000244140625,{"date":1356,"close":1357},"2026-04-21",68.61000061035156,{"date":1359,"close":1360},"2026-04-22",68.54000091552734,{"date":1362,"close":1363},"2026-04-23",66.94999694824219,{"date":1365,"close":1366},"2026-04-24",67.47000122070312,{"date":1368,"close":1369},"2026-04-27",66.22000122070312,{"date":1371,"close":1372},"2026-04-28",67.48999786376953,{"date":1374,"close":1375},"2026-04-29",68.56999969482422,{"date":1377,"close":1378},"2026-04-30",71.66000366210938,{"date":132,"close":1380},73.36000061035156,{"date":1382,"close":1383},"2026-05-04",73.41999816894531,{"date":1385,"close":1386},"2026-05-05",74.52999877929688,{"date":1388,"close":1389},"2026-05-06",73.58000183105469,{"date":1391,"close":1392},"2026-05-07",74.5,{"date":1394,"close":1395},"2026-05-08",69.61000061035156,{"date":1397,"close":1398},"2026-05-11",67.2699966430664,{"date":1400,"close":1401},"2026-05-12",64.36000061035156,{"date":1403,"close":1404},"2026-05-13",59.900001525878906,{"date":1406,"close":1407},"2026-05-14",60.86000061035156,{"date":1409,"close":1410},"2026-05-15",61.119998931884766,{"date":1412,"close":1413},"2026-05-18",64.52999877929688,{"date":1415,"close":1416},"2026-05-19",66.55999755859375,{"date":1418,"close":1419},"2026-05-20",68.52999877929688,{"date":1421,"close":1422},"2026-05-21",68.02999877929688,{"date":1424,"close":1425},"2026-05-22",68.93000030517578,{"date":1427,"close":1354},"2026-05-26",{"date":1429,"close":1430},"2026-05-27",68.30999755859375,{"date":1432,"close":1433},"2026-05-28",69.26000213623047,{"date":1435,"close":1436},"2026-05-29",68.83999633789062,{"date":1438,"close":1439},"2026-06-01",70.88999938964844,{"date":1441,"close":1442},"2026-06-02",69.6500015258789,{"date":1444,"close":1445},"2026-06-03",68.33000183105469,{"date":1447,"close":1448},"2026-06-04",68.80000305175781,{"date":1450,"close":1451},"2026-06-05",69.87999725341797,{"date":1453,"close":1454},"2026-06-08",70.77999877929688,{"date":1456,"close":1457},"2026-06-09",71.4000015258789,{"date":1459,"close":1460},"2026-06-10",71.58999633789062,{"date":1462,"close":1463},"2026-06-11",72.48999786376953,{"date":1465,"close":1466},"2026-06-12",72.76000213623047,{"date":1468,"close":1469},"2026-06-15",72.1500015258789,{"date":1471,"close":1472},"2026-06-16",72.75,{"date":1474,"close":1475},"2026-06-17",72.19999694824219,{"date":1477,"close":1478},"2026-06-18",66.51000213623047,{"date":1480,"close":1481},"2026-06-22",64.54000091552734,{"date":1483,"close":1484},"2026-06-23",67.61000061035156,{"date":1486,"close":1487},"2026-06-24",67.88999938964844,{"date":1489,"close":1490},"2026-06-25",65.11000061035156,{"date":1492,"close":1493},"2026-06-26",71.51000213623047,{"date":1495,"close":1496},"2026-06-29",74.48999786376953,{"date":86,"close":1498},72.86000061035156,{"date":61,"close":1500},72.44999694824219,{"date":1502,"close":1503},"2026-07-02",74.98999786376953,{"date":1505,"close":1506},"2026-07-06",74.8499984741211,{"date":1508,"close":1509},"2026-07-07",76.9800033569336,{"date":1511,"close":1512},"2026-07-08",77.54000091552734,{"date":1514,"close":1515},"2026-07-09",76.33999633789062,{"date":1517,"close":1518},"2026-07-10",76.83000183105469,{"date":47,"close":1520},79.12999725341797,{"date":130,"close":1522},76.3499984741211,{"count":131,"fetchedAt":1524,"source":125},"2026-07-15T20:05:01.781Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1526},"\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>",1784145901684]