[{"data":1,"prerenderedAt":1550},["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-VSEC":25,"$fJmmSoyUUynNGKNLJBXN9FMtlkSgwIrauSKeJ1zJ7NzU":26,"ticker-mcap-VSEC":138,"ticker-profile-VSEC":148,"ticker-earnings-VSEC":162,"ticker-congress-VSEC":166,"i-lucide:info":1548},{"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":134},{"identity":28,"transactions":33,"sectorSlug":114,"relatedTickers":115},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"102752","VSE CORP","Services","VSEC",[34,47,51,64,74,79,92,98,101,110],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-22T00:00:00.000Z","0001193125-26-312535-0","4","FERGUSON III MARK E","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723339\u002F000119312526312535\u002F0001193125-26-312535-index.htm",133,"G","2026-07-20","Gift","non-discretionary",{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"0001193125-26-312535-1","I",17555,{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":46},"2026-07-01T00:00:00.000Z","0001193125-26-292671-0","Thomas Benjamin E.","Chief Operating Officer",159.5616,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831400\u002F000119312526292671\u002F0001193125-26-292671-index.htm",69,42908,11009.7504,"A","2026-06-30","Stock award",{"cik":29,"filedAt":65,"filingId":66,"formType":25,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":61,"transactionDate":73,"intentLabel":63,"signalQuality":46},"2026-06-17T20:52:31.000Z","0001193125-26-274326-0","EBERHART RALPH E",198.55,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409312\u002F000119312526274326\u002F0001193125-26-274326-index.htm",60,47447,11913,"2026-06-15",{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":42,"totalValue":78,"transactionCode":61,"transactionDate":73,"intentLabel":63,"signalQuality":46},"2026-06-17T20:50:54.000Z","0001193125-26-274322-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723339\u002F000119312526274322\u002F0001193125-26-274322-index.htm",26407.15,{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":90,"insiderHistory":91},"2026-06-12T00:00:00.000Z","0001193125-26-269668-0",196.82,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1831400\u002F000119312526269668\u002F0001193125-26-269668-index.htm",6500,42839,1279330,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":93,"filingId":94,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":97,"intentLabel":45,"signalQuality":46},"2026-05-21T00:00:00.000Z","0001193125-26-234613-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723339\u002F000119312526234613\u002F0001193125-26-234613-index.htm",136,"2026-05-20",{"cik":29,"filedAt":93,"filingId":99,"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":38,"ownerTitle":39,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":97,"intentLabel":45,"signalQuality":46},"0001193125-26-234613-1",17422,{"cik":29,"filedAt":102,"filingId":103,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":46},"2026-03-17T00:00:00.000Z","0001193125-26-110988-0",194.08,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1409312\u002F000119312526110988\u002F0001193125-26-110988-index.htm",62,47387,12032.960000000001,"2026-03-16",{"cik":29,"filedAt":102,"filingId":111,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":112,"shares":96,"sharesOwnedAfter":96,"totalValue":113,"transactionCode":61,"transactionDate":109,"intentLabel":63,"signalQuality":46},"0001193125-26-110971-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1723339\u002F000119312526110971\u002F0001193125-26-110971-index.htm",26394.88,"services",[116,119,122,125,128,131],{"ticker":117,"issuerName":118},"SE","Sea Ltd",{"ticker":120,"issuerName":121},"APP","AppLovin Corp",{"ticker":123,"issuerName":124},"UBER","Uber Technologies, Inc",{"ticker":126,"issuerName":127},"GOOGL","Alphabet Inc.",{"ticker":129,"issuerName":130},"DASH","DoorDash, Inc.",{"ticker":132,"issuerName":133},"NFLX","NETFLIX INC",{"count":135,"fetchedAt":136,"source":137},10,"2026-07-31T09:16:42.613Z","sqlite",{"data":139,"meta":145},{"value":140,"quality":141,"closeDate":142,"ageDays":143,"sharesAsOf":144},5190011857.086914,"fresh","2026-07-29",2,"2026-05-05",{"count":146,"fetchedAt":147,"source":137},1,"2026-07-31T09:16:42.615Z",{"data":149,"meta":161},{"ticker":32,"ceo":150,"industry":151,"fullTimeEmployees":152,"ipoDate":153,"country":154,"state":155,"city":156,"website":157,"exchangeShort":25,"marketCap":25,"beta":158,"range52w":159,"fetchedAt":160},"John A. Cuomo","Aerospace & Defense",1400,"1982-10-22","US","VA","Miramar","https:\u002F\u002Fwww.vsecorp.com",1.248,"123.69-232.61","2026-06-18T04:00:31.232Z",{"count":146,"fetchedAt":147,"source":137},{"data":163,"meta":165},{"ticker":32,"points":164},[],{"count":146,"fetchedAt":147,"source":137},{"data":167,"meta":1546},{"congressTrades":168,"insiderTrades":169,"priceHistory":180,"ticker":32},[],[170,171,172,173,174,175,176,177,178,179],{"cik":29,"filedAt":35,"filingId":36,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":35,"filingId":48,"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":38,"ownerTitle":39,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":50,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":52,"filingId":53,"formType":37,"originalSubmissionDate":25,"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":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":56,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":60,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":65,"filingId":66,"formType":25,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":61,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":77,"shares":42,"sharesOwnedAfter":42,"totalValue":78,"transactionCode":61,"transactionDate":73},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":54,"ownerTitle":55,"ownershipType":40,"pricePerShare":82,"rawFilingUrl":83,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":93,"filingId":94,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":4,"totalValue":4,"transactionCode":43,"transactionDate":97},{"cik":29,"filedAt":93,"filingId":99,"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":38,"ownerTitle":39,"ownershipType":49,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":43,"transactionDate":97},{"cik":29,"filedAt":102,"filingId":103,"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":67,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":61,"transactionDate":109},{"cik":29,"filedAt":102,"filingId":111,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":112,"shares":96,"sharesOwnedAfter":96,"totalValue":113,"transactionCode":61,"transactionDate":109},[181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,884,887,890,893,895,898,901,904,907,910,913,916,919,922,925,928,931,934,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1420,1423,1426,1429,1432,1434,1437,1440,1443,1446,1449,1452,1455,1457,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1526,1529,1532,1535,1538,1541,1544],{"date":182,"close":183},"2021-08-06",46.900001525878906,{"date":185,"close":186},"2021-08-13",47.619998931884766,{"date":188,"close":189},"2021-08-20",47.45000076293945,{"date":191,"close":192},"2021-08-27",49.7599983215332,{"date":194,"close":195},"2021-09-03",48.970001220703125,{"date":197,"close":198},"2021-09-10",47.33000183105469,{"date":200,"close":201},"2021-09-17",46.060001373291016,{"date":203,"close":204},"2021-09-24",47.630001068115234,{"date":206,"close":207},"2021-10-01",49.2599983215332,{"date":209,"close":210},"2021-10-08",48.38999938964844,{"date":212,"close":213},"2021-10-15",48.02000045776367,{"date":215,"close":216},"2021-10-22",49.779998779296875,{"date":218,"close":219},"2021-10-29",55.54999923706055,{"date":221,"close":222},"2021-11-05",60.29999923706055,{"date":224,"close":225},"2021-11-12",63.650001525878906,{"date":227,"close":228},"2021-11-19",60.63999938964844,{"date":230,"close":231},"2021-11-26",58.130001068115234,{"date":233,"close":234},"2021-12-03",55.86000061035156,{"date":236,"close":237},"2021-12-10",59.040000915527344,{"date":239,"close":240},"2021-12-17",58.52000045776367,{"date":242,"close":243},"2021-12-23",61.540000915527344,{"date":245,"close":246},"2021-12-31",60.939998626708984,{"date":248,"close":249},"2022-01-07",58.9900016784668,{"date":251,"close":252},"2022-01-14",57.86000061035156,{"date":254,"close":255},"2022-01-21",52.68000030517578,{"date":257,"close":258},"2022-01-28",50.2599983215332,{"date":260,"close":261},"2022-02-04",47.650001525878906,{"date":263,"close":264},"2022-02-11",47.029998779296875,{"date":266,"close":204},"2022-02-18",{"date":268,"close":269},"2022-02-25",47.95000076293945,{"date":271,"close":272},"2022-03-04",47.900001525878906,{"date":274,"close":275},"2022-03-11",43.29999923706055,{"date":277,"close":278},"2022-03-18",46.45000076293945,{"date":280,"close":281},"2022-03-25",44.619998931884766,{"date":283,"close":284},"2022-04-01",45.709999084472656,{"date":286,"close":287},"2022-04-08",40.220001220703125,{"date":289,"close":290},"2022-04-14",42.02000045776367,{"date":292,"close":293},"2022-04-22",41.130001068115234,{"date":295,"close":296},"2022-04-29",43.310001373291016,{"date":298,"close":299},"2022-05-06",39.81999969482422,{"date":301,"close":302},"2022-05-13",40.02000045776367,{"date":304,"close":305},"2022-05-20",37.16999816894531,{"date":307,"close":308},"2022-05-27",40.18000030517578,{"date":310,"close":311},"2022-06-03",38.7400016784668,{"date":313,"close":314},"2022-06-10",36.81999969482422,{"date":316,"close":317},"2022-06-17",34.16999816894531,{"date":319,"close":320},"2022-06-24",35.43000030517578,{"date":322,"close":323},"2022-07-01",36.720001220703125,{"date":325,"close":326},"2022-07-08",35.06999969482422,{"date":328,"close":329},"2022-07-15",33.939998626708984,{"date":331,"close":332},"2022-07-22",34.86000061035156,{"date":334,"close":335},"2022-07-29",41.95000076293945,{"date":337,"close":338},"2022-08-05",40.9900016784668,{"date":340,"close":341},"2022-08-12",42.59000015258789,{"date":343,"close":344},"2022-08-19",45.09000015258789,{"date":346,"close":347},"2022-08-26",43.31999969482422,{"date":349,"close":350},"2022-09-02",40.27000045776367,{"date":352,"close":353},"2022-09-09",40.84000015258789,{"date":355,"close":356},"2022-09-16",38.9900016784668,{"date":358,"close":359},"2022-09-23",34.29999923706055,{"date":361,"close":362},"2022-09-30",35.400001525878906,{"date":364,"close":365},"2022-10-07",36.529998779296875,{"date":367,"close":368},"2022-10-14",40.630001068115234,{"date":370,"close":371},"2022-10-21",44.060001373291016,{"date":373,"close":374},"2022-10-28",44.97999954223633,{"date":376,"close":198},"2022-11-04",{"date":378,"close":379},"2022-11-11",50.68000030517578,{"date":381,"close":382},"2022-11-18",47.720001220703125,{"date":384,"close":385},"2022-11-25",48.779998779296875,{"date":387,"close":388},"2022-12-02",50.470001220703125,{"date":390,"close":391},"2022-12-09",45.06999969482422,{"date":393,"close":394},"2022-12-16",45.400001525878906,{"date":396,"close":397},"2022-12-23",44.86000061035156,{"date":399,"close":400},"2022-12-30",46.880001068115234,{"date":402,"close":403},"2023-01-06",48.15999984741211,{"date":405,"close":406},"2023-01-13",50.970001220703125,{"date":408,"close":409},"2023-01-20",50.25,{"date":411,"close":412},"2023-01-27",53.2400016784668,{"date":414,"close":415},"2023-02-03",56.810001373291016,{"date":417,"close":418},"2023-02-10",53.5099983215332,{"date":420,"close":421},"2023-02-17",55.470001220703125,{"date":423,"close":424},"2023-02-24",53.97999954223633,{"date":426,"close":427},"2023-03-03",57.970001220703125,{"date":429,"close":430},"2023-03-10",42.22999954223633,{"date":432,"close":433},"2023-03-17",42.45000076293945,{"date":435,"close":436},"2023-03-24",44.45000076293945,{"date":438,"close":439},"2023-03-31",44.900001525878906,{"date":441,"close":442},"2023-04-06",42.75,{"date":444,"close":445},"2023-04-14",43.54999923706055,{"date":447,"close":448},"2023-04-21",44.20000076293945,{"date":450,"close":451},"2023-04-28",42.290000915527344,{"date":453,"close":454},"2023-05-05",47.81999969482422,{"date":456,"close":457},"2023-05-12",46.54999923706055,{"date":459,"close":460},"2023-05-19",48.43000030517578,{"date":462,"close":463},"2023-05-26",48.77000045776367,{"date":465,"close":466},"2023-06-02",51.040000915527344,{"date":468,"close":469},"2023-06-09",53.04999923706055,{"date":471,"close":472},"2023-06-16",55.369998931884766,{"date":474,"close":475},"2023-06-23",51.93000030517578,{"date":477,"close":478},"2023-06-30",54.689998626708984,{"date":480,"close":481},"2023-07-07",52.209999084472656,{"date":483,"close":484},"2023-07-14",53.779998779296875,{"date":486,"close":487},"2023-07-21",51.970001220703125,{"date":489,"close":490},"2023-07-28",53,{"date":492,"close":418},"2023-08-04",{"date":494,"close":495},"2023-08-11",53.689998626708984,{"date":497,"close":498},"2023-08-18",52.4900016784668,{"date":500,"close":501},"2023-08-25",53.34000015258789,{"date":503,"close":504},"2023-09-01",57.52000045776367,{"date":506,"close":507},"2023-09-08",56.349998474121094,{"date":509,"close":510},"2023-09-15",58.11000061035156,{"date":512,"close":513},"2023-09-22",56.970001220703125,{"date":515,"close":516},"2023-09-29",50.439998626708984,{"date":518,"close":519},"2023-10-06",54.900001525878906,{"date":521,"close":522},"2023-10-13",53.7400016784668,{"date":524,"close":525},"2023-10-20",55.5099983215332,{"date":527,"close":528},"2023-10-27",52.79999923706055,{"date":530,"close":531},"2023-11-03",58.33000183105469,{"date":533,"close":534},"2023-11-10",59.400001525878906,{"date":536,"close":537},"2023-11-17",62.20000076293945,{"date":539,"close":540},"2023-11-24",62.77000045776367,{"date":542,"close":543},"2023-12-01",61.45000076293945,{"date":545,"close":546},"2023-12-08",61.029998779296875,{"date":548,"close":549},"2023-12-15",61.470001220703125,{"date":551,"close":552},"2023-12-22",63.560001373291016,{"date":554,"close":555},"2023-12-29",64.61000061035156,{"date":557,"close":558},"2024-01-05",59.5,{"date":560,"close":561},"2024-01-12",58.880001068115234,{"date":563,"close":240},"2024-01-19",{"date":565,"close":566},"2024-01-26",61.34000015258789,{"date":568,"close":569},"2024-02-02",60.27000045776367,{"date":571,"close":572},"2024-02-09",66.94000244140625,{"date":574,"close":575},"2024-02-16",69.0999984741211,{"date":577,"close":578},"2024-02-23",71.11000061035156,{"date":580,"close":581},"2024-03-01",75.43000030517578,{"date":583,"close":584},"2024-03-08",76.72000122070312,{"date":586,"close":587},"2024-03-15",75.91000366210938,{"date":589,"close":590},"2024-03-22",79.45999908447266,{"date":592,"close":593},"2024-03-28",80,{"date":595,"close":596},"2024-04-05",78.97000122070312,{"date":598,"close":599},"2024-04-12",78.12000274658203,{"date":601,"close":602},"2024-04-19",75.68000030517578,{"date":604,"close":605},"2024-04-26",76.01000213623047,{"date":607,"close":608},"2024-05-03",82.9000015258789,{"date":610,"close":611},"2024-05-10",79.77999877929688,{"date":613,"close":614},"2024-05-17",76.7300033569336,{"date":616,"close":617},"2024-05-24",78.25,{"date":619,"close":620},"2024-05-31",81.86000061035156,{"date":622,"close":623},"2024-06-07",82.0199966430664,{"date":625,"close":626},"2024-06-14",82.44000244140625,{"date":628,"close":629},"2024-06-21",83.66999816894531,{"date":631,"close":632},"2024-06-28",88.27999877929688,{"date":634,"close":635},"2024-07-05",89.30000305175781,{"date":637,"close":638},"2024-07-12",89.19999694824219,{"date":640,"close":641},"2024-07-19",88.62999725341797,{"date":643,"close":644},"2024-07-26",91.69000244140625,{"date":646,"close":647},"2024-08-02",78.62999725341797,{"date":649,"close":650},"2024-08-09",83.9800033569336,{"date":652,"close":653},"2024-08-16",89.54000091552734,{"date":655,"close":656},"2024-08-23",90.94000244140625,{"date":658,"close":659},"2024-08-30",93.02999877929688,{"date":661,"close":662},"2024-09-06",83.11000061035156,{"date":664,"close":665},"2024-09-13",87.91000366210938,{"date":667,"close":668},"2024-09-20",87.33999633789062,{"date":670,"close":671},"2024-09-27",83.06999969482422,{"date":673,"close":674},"2024-10-04",86.16999816894531,{"date":676,"close":677},"2024-10-11",89.52999877929688,{"date":679,"close":680},"2024-10-18",104.08000183105469,{"date":682,"close":683},"2024-10-25",102.91999816894531,{"date":685,"close":686},"2024-11-01",103.33000183105469,{"date":688,"close":689},"2024-11-08",117.80000305175781,{"date":691,"close":692},"2024-11-15",115.33999633789062,{"date":694,"close":695},"2024-11-22",116.9800033569336,{"date":697,"close":698},"2024-11-29",117.26000213623047,{"date":700,"close":701},"2024-12-06",118.62999725341797,{"date":703,"close":704},"2024-12-13",108.20999908447266,{"date":706,"close":707},"2024-12-20",99.4800033569336,{"date":709,"close":710},"2024-12-27",96.80999755859375,{"date":712,"close":713},"2025-01-03",93.6500015258789,{"date":715,"close":716},"2025-01-10",92.41000366210938,{"date":718,"close":719},"2025-01-17",103.37999725341797,{"date":721,"close":722},"2025-01-24",106.12000274658203,{"date":724,"close":725},"2025-01-31",102.3499984741211,{"date":727,"close":728},"2025-02-07",105.68000030517578,{"date":730,"close":731},"2025-02-14",97.27999877929688,{"date":733,"close":734},"2025-02-21",100.01000213623047,{"date":736,"close":737},"2025-02-28",118.5,{"date":739,"close":740},"2025-03-07",116.31999969482422,{"date":742,"close":743},"2025-03-14",113.88999938964844,{"date":745,"close":746},"2025-03-21",120.36000061035156,{"date":748,"close":749},"2025-03-28",116.62999725341797,{"date":751,"close":752},"2025-04-04",105.93000030517578,{"date":754,"close":755},"2025-04-11",112.44000244140625,{"date":757,"close":758},"2025-04-17",108.19000244140625,{"date":760,"close":761},"2025-04-25",113.94000244140625,{"date":763,"close":764},"2025-05-02",122.5199966430664,{"date":766,"close":767},"2025-05-09",129.13999938964844,{"date":769,"close":770},"2025-05-16",133.44000244140625,{"date":772,"close":773},"2025-05-23",126.69000244140625,{"date":775,"close":776},"2025-05-30",130.08999633789062,{"date":778,"close":779},"2025-06-06",133.63999938964844,{"date":781,"close":782},"2025-06-13",137.9499969482422,{"date":784,"close":785},"2025-06-20",135.58999633789062,{"date":787,"close":788},"2025-06-27",130.25999450683594,{"date":790,"close":791},"2025-07-03",127.97000122070312,{"date":793,"close":794},"2025-07-11",126.66999816894531,{"date":796,"close":797},"2025-07-18",131.39999389648438,{"date":799,"close":800},"2025-07-25",136.6699981689453,{"date":802,"close":803},"2025-07-28",138.8000030517578,{"date":805,"close":806},"2025-07-29",141.8000030517578,{"date":808,"close":809},"2025-07-30",141.47999572753906,{"date":811,"close":812},"2025-07-31",156.5399932861328,{"date":814,"close":815},"2025-08-01",146.27000427246094,{"date":817,"close":818},"2025-08-04",156.85000610351562,{"date":820,"close":821},"2025-08-05",158.47000122070312,{"date":823,"close":824},"2025-08-06",156.19000244140625,{"date":826,"close":827},"2025-08-07",155.22000122070312,{"date":829,"close":830},"2025-08-08",153.5,{"date":832,"close":833},"2025-08-11",153.63999938964844,{"date":835,"close":836},"2025-08-12",164.91000366210938,{"date":838,"close":839},"2025-08-13",164.6199951171875,{"date":841,"close":842},"2025-08-14",163.82000732421875,{"date":844,"close":845},"2025-08-15",161.8300018310547,{"date":847,"close":848},"2025-08-18",164.72000122070312,{"date":850,"close":851},"2025-08-19",161.16000366210938,{"date":853,"close":854},"2025-08-20",159.75,{"date":856,"close":857},"2025-08-21",162.92999267578125,{"date":859,"close":860},"2025-08-22",167,{"date":862,"close":863},"2025-08-25",165.1699981689453,{"date":865,"close":866},"2025-08-26",167.02000427246094,{"date":868,"close":869},"2025-08-27",165.07000732421875,{"date":871,"close":872},"2025-08-28",161.75,{"date":874,"close":875},"2025-08-29",162.39999389648438,{"date":877,"close":878},"2025-09-02",163.8000030517578,{"date":880,"close":881},"2025-09-03",161.97000122070312,{"date":883,"close":848},"2025-09-04",{"date":885,"close":886},"2025-09-05",166.24000549316406,{"date":888,"close":889},"2025-09-08",167.36000061035156,{"date":891,"close":892},"2025-09-09",163.30999755859375,{"date":894,"close":866},"2025-09-10",{"date":896,"close":897},"2025-09-11",167.9199981689453,{"date":899,"close":900},"2025-09-12",164.50999450683594,{"date":902,"close":903},"2025-09-15",165.47999572753906,{"date":905,"close":906},"2025-09-16",172.38999938964844,{"date":908,"close":909},"2025-09-17",166.3000030517578,{"date":911,"close":912},"2025-09-18",172.66000366210938,{"date":914,"close":915},"2025-09-19",160.94000244140625,{"date":917,"close":918},"2025-09-22",164.74000549316406,{"date":920,"close":921},"2025-09-23",167.6999969482422,{"date":923,"close":924},"2025-09-24",161.5500030517578,{"date":926,"close":927},"2025-09-25",161.1199951171875,{"date":929,"close":930},"2025-09-26",164.47999572753906,{"date":932,"close":933},"2025-09-29",164.22999572753906,{"date":935,"close":886},"2025-09-30",{"date":937,"close":938},"2025-10-01",166.33999633789062,{"date":940,"close":941},"2025-10-02",165.6999969482422,{"date":943,"close":944},"2025-10-03",164.2899932861328,{"date":946,"close":947},"2025-10-06",163.35000610351562,{"date":949,"close":950},"2025-10-07",162.6300048828125,{"date":952,"close":953},"2025-10-08",164.5399932861328,{"date":955,"close":956},"2025-10-09",159.11000061035156,{"date":958,"close":959},"2025-10-10",154.9600067138672,{"date":961,"close":962},"2025-10-13",157.72999572753906,{"date":964,"close":965},"2025-10-14",159.57000732421875,{"date":967,"close":968},"2025-10-15",157.39999389648438,{"date":970,"close":971},"2025-10-16",156.3000030517578,{"date":973,"close":974},"2025-10-17",159.4600067138672,{"date":976,"close":977},"2025-10-20",166.27000427246094,{"date":979,"close":980},"2025-10-21",169.92999267578125,{"date":982,"close":983},"2025-10-22",169.85000610351562,{"date":985,"close":986},"2025-10-23",177.5,{"date":988,"close":989},"2025-10-24",182.99000549316406,{"date":991,"close":992},"2025-10-27",179.52000427246094,{"date":994,"close":995},"2025-10-28",182.72999572753906,{"date":997,"close":998},"2025-10-29",180.4199981689453,{"date":1000,"close":1001},"2025-10-30",179.32000732421875,{"date":1003,"close":1004},"2025-10-31",180.67999267578125,{"date":1006,"close":1007},"2025-11-03",180.97000122070312,{"date":1009,"close":1010},"2025-11-04",178.8000030517578,{"date":1012,"close":1013},"2025-11-05",175.94000244140625,{"date":1015,"close":1016},"2025-11-06",174.66000366210938,{"date":1018,"close":1019},"2025-11-07",176.72999572753906,{"date":1021,"close":1022},"2025-11-10",177.72999572753906,{"date":1024,"close":1025},"2025-11-11",175.02999877929688,{"date":1027,"close":1028},"2025-11-12",172.00999450683594,{"date":1030,"close":1031},"2025-11-13",166.58999633789062,{"date":1033,"close":1034},"2025-11-14",171.1999969482422,{"date":1036,"close":1037},"2025-11-17",166.52000427246094,{"date":1039,"close":1040},"2025-11-18",163.07000732421875,{"date":1042,"close":1043},"2025-11-19",169.38999938964844,{"date":1045,"close":1046},"2025-11-20",163.8800048828125,{"date":1048,"close":1049},"2025-11-21",167.97999572753906,{"date":1051,"close":1052},"2025-11-24",174.9499969482422,{"date":1054,"close":1055},"2025-11-25",181.99000549316406,{"date":1057,"close":1058},"2025-11-26",180.6199951171875,{"date":1060,"close":1061},"2025-11-28",180.19000244140625,{"date":1063,"close":1064},"2025-12-01",174.25999450683594,{"date":1066,"close":1067},"2025-12-02",170.8000030517578,{"date":1069,"close":1070},"2025-12-03",168.5800018310547,{"date":1072,"close":1073},"2025-12-04",171.27999877929688,{"date":1075,"close":1076},"2025-12-05",169.41000366210938,{"date":1078,"close":1079},"2025-12-08",167.35000610351562,{"date":1081,"close":1082},"2025-12-09",162.85000610351562,{"date":1084,"close":1085},"2025-12-10",170.08999633789062,{"date":1087,"close":1088},"2025-12-11",174.0399932861328,{"date":1090,"close":1091},"2025-12-12",170.07000732421875,{"date":1093,"close":1094},"2025-12-15",169.3800048828125,{"date":1096,"close":1097},"2025-12-16",168.38999938964844,{"date":1099,"close":1100},"2025-12-17",161.6300048828125,{"date":1102,"close":1103},"2025-12-18",167.66000366210938,{"date":1105,"close":1106},"2025-12-19",175.8000030517578,{"date":1108,"close":1109},"2025-12-22",178.97000122070312,{"date":1111,"close":1112},"2025-12-23",178.8699951171875,{"date":1114,"close":1115},"2025-12-24",180.25,{"date":1117,"close":1118},"2025-12-26",179.49000549316406,{"date":1120,"close":1121},"2025-12-29",178.72999572753906,{"date":1123,"close":1124},"2025-12-30",175,{"date":1126,"close":1127},"2025-12-31",172.77000427246094,{"date":1129,"close":1130},"2026-01-02",181.32000732421875,{"date":1132,"close":1133},"2026-01-05",197.8000030517578,{"date":1135,"close":1136},"2026-01-06",201.1999969482422,{"date":1138,"close":1139},"2026-01-07",195.27000427246094,{"date":1141,"close":1142},"2026-01-08",199.49000549316406,{"date":1144,"close":1145},"2026-01-09",201.39999389648438,{"date":1147,"close":1148},"2026-01-12",208.5500030517578,{"date":1150,"close":1151},"2026-01-13",207.6199951171875,{"date":1153,"close":1154},"2026-01-14",208.8300018310547,{"date":1156,"close":1157},"2026-01-15",211.33999633789062,{"date":1159,"close":1160},"2026-01-16",214.17999267578125,{"date":1162,"close":1163},"2026-01-20",209.83999633789062,{"date":1165,"close":1166},"2026-01-21",216.39999389648438,{"date":1168,"close":1169},"2026-01-22",212.42999267578125,{"date":1171,"close":1172},"2026-01-23",206.00999450683594,{"date":1174,"close":1175},"2026-01-26",208.39999389648438,{"date":1177,"close":1178},"2026-01-27",211.47999572753906,{"date":1180,"close":1181},"2026-01-28",206.02000427246094,{"date":1183,"close":1184},"2026-01-29",217.63999938964844,{"date":1186,"close":1187},"2026-01-30",218.57000732421875,{"date":1189,"close":1190},"2026-02-02",190.92999267578125,{"date":1192,"close":1193},"2026-02-03",195.0500030517578,{"date":1195,"close":1196},"2026-02-04",193.61000061035156,{"date":1198,"close":1199},"2026-02-05",189.50999450683594,{"date":1201,"close":1202},"2026-02-06",199.99000549316406,{"date":1204,"close":1205},"2026-02-09",204.9600067138672,{"date":1207,"close":1208},"2026-02-10",211.25999450683594,{"date":1210,"close":1211},"2026-02-11",206.1199951171875,{"date":1213,"close":1214},"2026-02-12",202.88999938964844,{"date":1216,"close":1217},"2026-02-13",202.66000366210938,{"date":1219,"close":1220},"2026-02-17",213.33999633789062,{"date":1222,"close":1223},"2026-02-18",217.4600067138672,{"date":1225,"close":1226},"2026-02-19",224.64999389648438,{"date":1228,"close":1229},"2026-02-20",227.77999877929688,{"date":1231,"close":1232},"2026-02-23",222.27999877929688,{"date":1234,"close":1235},"2026-02-24",224.16000366210938,{"date":1237,"close":1238},"2026-02-25",219.5399932861328,{"date":1240,"close":1241},"2026-02-26",226.5,{"date":1243,"close":1244},"2026-02-27",227.07000732421875,{"date":1246,"close":1247},"2026-03-02",221.9499969482422,{"date":1249,"close":1250},"2026-03-03",216.60000610351562,{"date":1252,"close":1253},"2026-03-04",223.75,{"date":1255,"close":1256},"2026-03-05",214.0399932861328,{"date":1258,"close":1259},"2026-03-06",209.38999938964844,{"date":1261,"close":1262},"2026-03-09",217.74000549316406,{"date":1264,"close":1265},"2026-03-10",216.47000122070312,{"date":1267,"close":1268},"2026-03-11",215.3000030517578,{"date":1270,"close":1271},"2026-03-12",199.8800048828125,{"date":1273,"close":1274},"2026-03-13",194.94000244140625,{"date":109,"close":1276},194.0800018310547,{"date":1278,"close":1279},"2026-03-17",191.61000061035156,{"date":1281,"close":1282},"2026-03-18",185.25999450683594,{"date":1284,"close":1285},"2026-03-19",182.85000610351562,{"date":1287,"close":1288},"2026-03-20",177.3300018310547,{"date":1290,"close":1291},"2026-03-23",175.9499969482422,{"date":1293,"close":1294},"2026-03-24",175.16000366210938,{"date":1296,"close":1297},"2026-03-25",178.32000732421875,{"date":1299,"close":1300},"2026-03-26",173.57000732421875,{"date":1302,"close":1303},"2026-03-27",170.88999938964844,{"date":1305,"close":1306},"2026-03-30",165.3699951171875,{"date":1308,"close":1309},"2026-03-31",184.39999389648438,{"date":1311,"close":1312},"2026-04-01",191.86000061035156,{"date":1314,"close":1315},"2026-04-02",185.08999633789062,{"date":1317,"close":1318},"2026-04-06",190.7899932861328,{"date":1320,"close":1321},"2026-04-07",185.88999938964844,{"date":1323,"close":1324},"2026-04-08",210.89999389648438,{"date":1326,"close":1327},"2026-04-09",218.27999877929688,{"date":1329,"close":1330},"2026-04-10",217.7899932861328,{"date":1332,"close":1333},"2026-04-13",214.63999938964844,{"date":1335,"close":1336},"2026-04-14",222.3300018310547,{"date":1338,"close":1339},"2026-04-15",224.63999938964844,{"date":1341,"close":1342},"2026-04-16",216.63999938964844,{"date":1344,"close":1241},"2026-04-17",{"date":1346,"close":1347},"2026-04-20",225.08999633789062,{"date":1349,"close":1350},"2026-04-21",194.33999633789062,{"date":1352,"close":1285},"2026-04-22",{"date":1354,"close":1355},"2026-04-23",183.77000427246094,{"date":1357,"close":1358},"2026-04-24",178.8300018310547,{"date":1360,"close":1361},"2026-04-27",179.94000244140625,{"date":1363,"close":1364},"2026-04-28",176.11000061035156,{"date":1366,"close":1367},"2026-04-29",160.1699981689453,{"date":1369,"close":1370},"2026-04-30",171.67999267578125,{"date":1372,"close":1373},"2026-05-01",170.91000366210938,{"date":1375,"close":1376},"2026-05-04",168.11000061035156,{"date":144,"close":1378},177.42999267578125,{"date":1380,"close":1381},"2026-05-06",207.4499969482422,{"date":1383,"close":1384},"2026-05-07",199.4499969482422,{"date":1386,"close":1387},"2026-05-08",193.0500030517578,{"date":1389,"close":1390},"2026-05-11",191.2100067138672,{"date":1392,"close":1393},"2026-05-12",182.1300048828125,{"date":1395,"close":1396},"2026-05-13",180.52999877929688,{"date":1398,"close":1399},"2026-05-14",179.10000610351562,{"date":1401,"close":1402},"2026-05-15",169.7100067138672,{"date":1404,"close":1405},"2026-05-18",167.92999267578125,{"date":1407,"close":1408},"2026-05-19",158.66000366210938,{"date":97,"close":1410},170.49000549316406,{"date":1412,"close":1413},"2026-05-21",173.75999450683594,{"date":1415,"close":1416},"2026-05-22",171.8800048828125,{"date":1418,"close":1419},"2026-05-26",174.02000427246094,{"date":1421,"close":1422},"2026-05-27",173.5500030517578,{"date":1424,"close":1425},"2026-05-28",176.9199981689453,{"date":1427,"close":1428},"2026-05-29",185.14999389648438,{"date":1430,"close":1431},"2026-06-01",180.32000732421875,{"date":1433,"close":1061},"2026-06-02",{"date":1435,"close":1436},"2026-06-03",176.02999877929688,{"date":1438,"close":1439},"2026-06-04",183.92999267578125,{"date":1441,"close":1442},"2026-06-05",180.55999755859375,{"date":1444,"close":1445},"2026-06-08",171.6199951171875,{"date":1447,"close":1448},"2026-06-09",178.6199951171875,{"date":1450,"close":1451},"2026-06-10",173.17999267578125,{"date":1453,"close":1454},"2026-06-11",193.16000366210938,{"date":88,"close":1456},196.1300048828125,{"date":73,"close":1458},198.5500030517578,{"date":1460,"close":1461},"2026-06-16",199.1199951171875,{"date":1463,"close":1464},"2026-06-17",208.1699981689453,{"date":1466,"close":1467},"2026-06-18",219.22000122070312,{"date":1469,"close":1470},"2026-06-22",215.5500030517578,{"date":1472,"close":1473},"2026-06-23",213.67999267578125,{"date":1475,"close":1476},"2026-06-24",217.67999267578125,{"date":1478,"close":1479},"2026-06-25",223.69000244140625,{"date":1481,"close":1482},"2026-06-26",219.99000549316406,{"date":1484,"close":1485},"2026-06-29",224.22999572753906,{"date":62,"close":1487},228.5,{"date":1489,"close":1490},"2026-07-01",228.75,{"date":1492,"close":1493},"2026-07-02",232.3300018310547,{"date":1495,"close":1496},"2026-07-06",238.00999450683594,{"date":1498,"close":1499},"2026-07-07",221.05999755859375,{"date":1501,"close":1502},"2026-07-08",206.52000427246094,{"date":1504,"close":1505},"2026-07-09",214.3699951171875,{"date":1507,"close":1508},"2026-07-10",211.3000030517578,{"date":1510,"close":1511},"2026-07-13",205.25,{"date":1513,"close":1514},"2026-07-14",208.60000610351562,{"date":1516,"close":1517},"2026-07-15",203.9499969482422,{"date":1519,"close":1520},"2026-07-16",197.77000427246094,{"date":1522,"close":1523},"2026-07-17",199.61000061035156,{"date":44,"close":1525},194.60000610351562,{"date":1527,"close":1528},"2026-07-21",202.52999877929688,{"date":1530,"close":1531},"2026-07-22",197.0800018310547,{"date":1533,"close":1534},"2026-07-23",197.35000610351562,{"date":1536,"close":1537},"2026-07-24",195.4199981689453,{"date":1539,"close":1540},"2026-07-27",200.92999267578125,{"date":1542,"close":1543},"2026-07-28",199.3300018310547,{"date":142,"close":1545},184.97999572753906,{"count":146,"fetchedAt":1547,"source":137},"2026-07-31T09:16:42.639Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1549},"\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>",1785489402557]