[{"data":1,"prerenderedAt":1453},["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-BKD":25,"$f24InK6Zv_Vny9-meFsZvjSDZQqYLfHHo9XXy1k8_KYI":26,"ticker-mcap-BKD":121,"ticker-profile-BKD":130,"ticker-earnings-BKD":144,"ticker-congress-BKD":148},{"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":117},{"identity":28,"transactions":33,"sectorSlug":97,"relatedTickers":98},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1332349","Brookdale Senior Living Inc.","Services","BKD",[34,47,57,70,75,83,89],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-30T20:56:27.000Z","0001332349-26-000059-0","4","WINKLE C CHRISTIAN","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1332349\u002F000133234926000059\u002F0001332349-26-000059-index.htm",6729,"A","2026-07-29","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":55,"intentLabel":56,"signalQuality":46},"2026-05-22T00:00:00.000Z","0001332349-26-000050-0","Asher Jordan R","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1805036\u002F000133234926000050\u002F0001332349-26-000050-index.htm",7600,141843,"G","2026-05-22","Gift",{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":46},"2026-03-03T00:00:00.000Z","0001332349-26-000034-0","White Chad C.","EVP, General Counsel & Sec'y",15.3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1706042\u002F000133234926000034\u002F0001332349-26-000034-index.htm",44174,589860,675862.2000000001,"F","2026-02-27","Tax withholding",{"cik":29,"filedAt":58,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":54,"transactionDate":74,"intentLabel":56,"signalQuality":46},"0001332349-26-000034-1",27300,562560,"2026-03-02",{"cik":29,"filedAt":58,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":46},"0001332349-26-000038-0","Pritchett Jaclyn C","EVP - Human Resources","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1914406\u002F000133234926000038\u002F0001332349-26-000038-index.htm",14831,157022,226914.30000000002,{"cik":29,"filedAt":58,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":79,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":67,"transactionDate":88,"intentLabel":69,"signalQuality":46},"0001332349-26-000038-1",4042,152980,61842.600000000006,"2026-03-01",{"cik":29,"filedAt":58,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":67,"transactionDate":68,"intentLabel":69,"signalQuality":46},"0001332349-26-000036-0","Kussow Dawn L","EVP & Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665293\u002F000133234926000036\u002F0001332349-26-000036-index.htm",69698,486476,1066379.4000000001,"services",[99,102,105,108,111,114],{"ticker":100,"issuerName":101},"SE","Sea Ltd",{"ticker":103,"issuerName":104},"APP","AppLovin Corp",{"ticker":106,"issuerName":107},"UBER","Uber Technologies, Inc",{"ticker":109,"issuerName":110},"GOOGL","Alphabet Inc.",{"ticker":112,"issuerName":113},"DASH","DoorDash, Inc.",{"ticker":115,"issuerName":116},"NFLX","NETFLIX INC",{"count":118,"fetchedAt":119,"source":120},7,"2026-08-04T23:42:40.248Z","sqlite",{"data":122,"meta":127},{"value":123,"quality":124,"closeDate":125,"ageDays":4,"sharesAsOf":126},3397978687.770706,"fresh","2026-08-04","2026-05-05",{"count":128,"fetchedAt":129,"source":120},1,"2026-08-04T23:42:40.249Z",{"data":131,"meta":143},{"ticker":32,"ceo":132,"industry":133,"fullTimeEmployees":134,"ipoDate":135,"country":136,"state":137,"city":138,"website":139,"exchangeShort":25,"marketCap":25,"beta":140,"range52w":141,"fetchedAt":142},"Nikolas W. Stengle","Medical - Care Facilities",33000,"2005-11-22","US","TN","Brentwood","https:\u002F\u002Fwww.brookdale.com",0.581,"7-17.09","2026-07-23T02:06:39.016Z",{"count":128,"fetchedAt":129,"source":120},{"data":145,"meta":147},{"ticker":32,"points":146},[],{"count":128,"fetchedAt":129,"source":120},{"data":149,"meta":1451},{"congressTrades":150,"insiderTrades":151,"priceHistory":159,"ticker":32},[],[152,153,154,155,156,157,158],{"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":42,"totalValue":4,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"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":50,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":51,"shares":52,"sharesOwnedAfter":53,"totalValue":4,"transactionCode":54,"transactionDate":55},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":66,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":54,"transactionDate":74},{"cik":29,"filedAt":58,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":82,"transactionCode":67,"transactionDate":68},{"cik":29,"filedAt":58,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":77,"ownerTitle":78,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":79,"shares":85,"sharesOwnedAfter":86,"totalValue":87,"transactionCode":67,"transactionDate":88},{"cik":29,"filedAt":58,"filingId":90,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":91,"ownerTitle":92,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":67,"transactionDate":68},[160,162,165,168,171,174,177,180,183,186,189,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,235,238,241,243,245,248,251,254,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,305,308,311,314,317,320,323,326,328,331,334,337,340,343,346,349,352,355,357,360,363,366,369,372,374,376,379,382,385,388,391,394,397,399,402,405,407,410,413,415,418,421,424,427,430,433,436,438,441,444,447,450,453,456,459,462,465,468,471,474,476,478,481,484,487,490,493,495,498,500,503,506,509,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,555,558,561,564,566,569,572,575,577,580,582,585,588,590,593,596,599,602,604,607,610,613,615,618,621,623,626,629,632,635,638,641,644,647,649,651,654,657,660,663,665,668,671,673,676,678,681,683,686,688,690,693,696,698,700,703,706,708,711,714,716,719,721,723,726,729,731,734,737,740,743,746,749,752,755,758,761,764,767,769,772,775,777,779,782,785,788,790,793,796,799,801,803,805,808,811,814,816,819,821,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,906,909,912,914,917,920,923,926,928,930,933,936,939,942,945,948,951,954,957,959,962,965,968,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1011,1014,1017,1020,1023,1025,1028,1030,1033,1035,1037,1040,1042,1045,1047,1050,1053,1056,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1134,1137,1140,1143,1146,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1185,1188,1191,1194,1197,1200,1203,1205,1208,1211,1214,1216,1218,1221,1224,1227,1230,1233,1236,1239,1242,1244,1247,1250,1253,1256,1259,1261,1263,1266,1269,1271,1274,1276,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1344,1347,1350,1353,1356,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1414,1416,1418,1421,1424,1427,1429,1432,1435,1438,1440,1443,1446,1449],{"date":161,"close":118},"2021-08-06",{"date":163,"close":164},"2021-08-13",6.599999904632568,{"date":166,"close":167},"2021-08-20",6.389999866485596,{"date":169,"close":170},"2021-08-27",6.829999923706055,{"date":172,"close":173},"2021-09-03",6.949999809265137,{"date":175,"close":176},"2021-09-10",6.739999771118164,{"date":178,"close":179},"2021-09-17",6.619999885559082,{"date":181,"close":182},"2021-09-24",5.869999885559082,{"date":184,"close":185},"2021-10-01",6.400000095367432,{"date":187,"close":188},"2021-10-08",6.75,{"date":190,"close":164},"2021-10-15",{"date":192,"close":193},"2021-10-22",6.630000114440918,{"date":195,"close":196},"2021-10-29",6.5,{"date":198,"close":199},"2021-11-05",7.570000171661377,{"date":201,"close":202},"2021-11-12",7.170000076293945,{"date":204,"close":205},"2021-11-19",6.650000095367432,{"date":207,"close":208},"2021-11-26",6.329999923706055,{"date":210,"close":211},"2021-12-03",5.809999942779541,{"date":213,"close":214},"2021-12-10",5.590000152587891,{"date":216,"close":217},"2021-12-17",4.920000076293945,{"date":219,"close":220},"2021-12-23",5.170000076293945,{"date":222,"close":223},"2021-12-31",5.159999847412109,{"date":225,"close":226},"2022-01-07",5.25,{"date":228,"close":229},"2022-01-14",5.409999847412109,{"date":231,"close":232},"2022-01-21",5.199999809265137,{"date":234,"close":226},"2022-01-28",{"date":236,"close":237},"2022-02-04",5.179999828338623,{"date":239,"close":240},"2022-02-11",5.480000019073486,{"date":242,"close":185},"2022-02-18",{"date":244,"close":118},"2022-02-25",{"date":246,"close":247},"2022-03-04",6.960000038146973,{"date":249,"close":250},"2022-03-11",7.190000057220459,{"date":252,"close":253},"2022-03-18",6.670000076293945,{"date":255,"close":118},"2022-03-25",{"date":257,"close":258},"2022-04-01",7.329999923706055,{"date":260,"close":261},"2022-04-08",7.110000133514404,{"date":263,"close":264},"2022-04-14",7.480000019073486,{"date":266,"close":267},"2022-04-22",6.610000133514404,{"date":269,"close":270},"2022-04-29",6.179999828338623,{"date":272,"close":273},"2022-05-06",6.079999923706055,{"date":275,"close":276},"2022-05-13",5.559999942779541,{"date":278,"close":240},"2022-05-20",{"date":280,"close":281},"2022-05-27",5.769999980926514,{"date":283,"close":284},"2022-06-03",5.610000133514404,{"date":286,"close":287},"2022-06-10",5.210000038146973,{"date":289,"close":290},"2022-06-17",4.75,{"date":292,"close":293},"2022-06-24",4.789999961853027,{"date":295,"close":296},"2022-07-01",4.53000020980835,{"date":298,"close":299},"2022-07-08",4.329999923706055,{"date":301,"close":302},"2022-07-15",4.519999980926514,{"date":304,"close":293},"2022-07-22",{"date":306,"close":307},"2022-07-29",4.820000171661377,{"date":309,"close":310},"2022-08-05",4.619999885559082,{"date":312,"close":313},"2022-08-12",5.400000095367432,{"date":315,"close":316},"2022-08-19",4.639999866485596,{"date":318,"close":319},"2022-08-26",4.340000152587891,{"date":321,"close":322},"2022-09-02",4.449999809265137,{"date":324,"close":325},"2022-09-09",5.050000190734863,{"date":327,"close":226},"2022-09-16",{"date":329,"close":330},"2022-09-23",4.489999771118164,{"date":332,"close":333},"2022-09-30",4.269999980926514,{"date":335,"close":336},"2022-10-07",4.809999942779541,{"date":338,"close":339},"2022-10-14",4.460000038146973,{"date":341,"close":342},"2022-10-21",4.440000057220459,{"date":344,"close":345},"2022-10-28",4.550000190734863,{"date":347,"close":348},"2022-11-04",4.360000133514404,{"date":350,"close":351},"2022-11-11",4.880000114440918,{"date":353,"close":354},"2022-11-18",3.140000104904175,{"date":356,"close":354},"2022-11-25",{"date":358,"close":359},"2022-12-02",3.3399999141693115,{"date":361,"close":362},"2022-12-09",2.880000114440918,{"date":364,"close":365},"2022-12-16",2.8299999237060547,{"date":367,"close":368},"2022-12-23",2.7100000381469727,{"date":370,"close":371},"2022-12-30",2.7300000190734863,{"date":373,"close":362},"2023-01-06",{"date":375,"close":371},"2023-01-13",{"date":377,"close":378},"2023-01-20",2.630000114440918,{"date":380,"close":381},"2023-01-27",2.950000047683716,{"date":383,"close":384},"2023-02-03",2.799999952316284,{"date":386,"close":387},"2023-02-10",2.75,{"date":389,"close":390},"2023-02-17",3.069999933242798,{"date":392,"close":393},"2023-02-24",3.2899999618530273,{"date":395,"close":396},"2023-03-03",3.450000047683716,{"date":398,"close":381},"2023-03-10",{"date":400,"close":401},"2023-03-17",2.609999895095825,{"date":403,"close":404},"2023-03-24",2.4100000858306885,{"date":406,"close":381},"2023-03-31",{"date":408,"close":409},"2023-04-06",2.859999895095825,{"date":411,"close":412},"2023-04-14",4.059999942779541,{"date":414,"close":333},"2023-04-21",{"date":416,"close":417},"2023-04-28",4.289999961853027,{"date":419,"close":420},"2023-05-05",3.940000057220459,{"date":422,"close":423},"2023-05-12",3.7200000286102295,{"date":425,"close":426},"2023-05-19",3.680000066757202,{"date":428,"close":429},"2023-05-26",3.430000066757202,{"date":431,"close":432},"2023-06-02",3.5899999141693115,{"date":434,"close":435},"2023-06-09",4.099999904632568,{"date":437,"close":412},"2023-06-16",{"date":439,"close":440},"2023-06-23",3.9000000953674316,{"date":442,"close":443},"2023-06-30",4.21999979019165,{"date":445,"close":446},"2023-07-07",4.230000019073486,{"date":448,"close":449},"2023-07-14",3.7699999809265137,{"date":451,"close":452},"2023-07-21",3.559999942779541,{"date":454,"close":455},"2023-07-28",3.490000009536743,{"date":457,"close":458},"2023-08-04",3.759999990463257,{"date":460,"close":461},"2023-08-11",4.210000038146973,{"date":463,"close":464},"2023-08-18",4.159999847412109,{"date":466,"close":467},"2023-08-25",4.199999809265137,{"date":469,"close":470},"2023-09-01",4.300000190734863,{"date":472,"close":473},"2023-09-08",3.950000047683716,{"date":475,"close":435},"2023-09-15",{"date":477,"close":333},"2023-09-22",{"date":479,"close":480},"2023-09-29",4.139999866485596,{"date":482,"close":483},"2023-10-06",3.7899999618530273,{"date":485,"close":486},"2023-10-13",3.9100000858306885,{"date":488,"close":489},"2023-10-20",3.7799999713897705,{"date":491,"close":492},"2023-10-27",3.930000066757202,{"date":494,"close":480},"2023-11-03",{"date":496,"close":497},"2023-11-10",4.179999828338623,{"date":499,"close":226},"2023-11-17",{"date":501,"close":502},"2023-11-24",5.260000228881836,{"date":504,"close":505},"2023-12-01",5.349999904632568,{"date":507,"close":508},"2023-12-08",5.320000171661377,{"date":510,"close":281},"2023-12-15",{"date":512,"close":513},"2023-12-22",5.659999847412109,{"date":515,"close":516},"2023-12-29",5.820000171661377,{"date":518,"close":519},"2024-01-05",5.579999923706055,{"date":521,"close":522},"2024-01-12",5.75,{"date":524,"close":525},"2024-01-19",5.789999961853027,{"date":527,"close":528},"2024-01-26",5.679999828338623,{"date":530,"close":531},"2024-02-02",5.630000114440918,{"date":533,"close":534},"2024-02-09",5.510000228881836,{"date":536,"close":537},"2024-02-16",6.170000076293945,{"date":539,"close":540},"2024-02-23",5.28000020980835,{"date":542,"close":543},"2024-03-01",5.570000171661377,{"date":545,"close":546},"2024-03-08",6.050000190734863,{"date":548,"close":549},"2024-03-15",6,{"date":551,"close":552},"2024-03-22",6.440000057220459,{"date":554,"close":267},"2024-03-28",{"date":556,"close":557},"2024-04-05",6.769999980926514,{"date":559,"close":560},"2024-04-12",6.46999979019165,{"date":562,"close":563},"2024-04-19",6.480000019073486,{"date":565,"close":247},"2024-04-26",{"date":567,"close":568},"2024-05-03",7.489999771118164,{"date":570,"close":571},"2024-05-10",7.059999942779541,{"date":573,"close":574},"2024-05-17",6.909999847412109,{"date":576,"close":188},"2024-05-24",{"date":578,"close":579},"2024-05-31",6.710000038146973,{"date":581,"close":179},"2024-06-07",{"date":583,"close":584},"2024-06-14",6.679999828338623,{"date":586,"close":587},"2024-06-21",6.409999847412109,{"date":589,"close":170},"2024-06-28",{"date":591,"close":592},"2024-07-05",7.289999961853027,{"date":594,"close":595},"2024-07-12",7.380000114440918,{"date":597,"close":598},"2024-07-19",7.650000095367432,{"date":600,"close":601},"2024-07-26",7.989999771118164,{"date":603,"close":264},"2024-08-02",{"date":605,"close":606},"2024-08-09",6.809999942779541,{"date":608,"close":609},"2024-08-16",6.929999828338623,{"date":611,"close":612},"2024-08-23",7.150000095367432,{"date":614,"close":261},"2024-08-30",{"date":616,"close":617},"2024-09-06",6.730000019073486,{"date":619,"close":620},"2024-09-13",6.659999847412109,{"date":622,"close":188},"2024-09-20",{"date":624,"close":625},"2024-09-27",6.590000152587891,{"date":627,"close":628},"2024-10-04",6.199999809265137,{"date":630,"close":631},"2024-10-11",5.909999847412109,{"date":633,"close":634},"2024-10-18",6.579999923706055,{"date":636,"close":637},"2024-10-25",6.119999885559082,{"date":639,"close":640},"2024-11-01",6.25,{"date":642,"close":643},"2024-11-08",5.5,{"date":645,"close":646},"2024-11-15",5.230000019073486,{"date":648,"close":240},"2024-11-22",{"date":650,"close":528},"2024-11-29",{"date":652,"close":653},"2024-12-06",5.550000190734863,{"date":655,"close":656},"2024-12-13",5.269999980926514,{"date":658,"close":659},"2024-12-20",5.130000114440918,{"date":661,"close":662},"2024-12-27",5.070000171661377,{"date":664,"close":659},"2025-01-03",{"date":666,"close":667},"2025-01-10",4.889999866485596,{"date":669,"close":670},"2025-01-17",4.960000038146973,{"date":672,"close":217},"2025-01-24",{"date":674,"close":675},"2025-01-31",4.630000114440918,{"date":677,"close":345},"2025-02-07",{"date":679,"close":680},"2025-02-14",5.309999942779541,{"date":682,"close":313},"2025-02-21",{"date":684,"close":685},"2025-02-28",5.699999809265137,{"date":687,"close":522},"2025-03-07",{"date":689,"close":273},"2025-03-14",{"date":691,"close":692},"2025-03-21",6.019999980926514,{"date":694,"close":695},"2025-03-28",6.150000095367432,{"date":697,"close":211},"2025-04-04",{"date":699,"close":522},"2025-04-11",{"date":701,"close":702},"2025-04-17",6.239999771118164,{"date":704,"close":705},"2025-04-25",6.300000190734863,{"date":707,"close":634},"2025-05-02",{"date":709,"close":710},"2025-05-09",6.840000152587891,{"date":712,"close":713},"2025-05-16",6.889999866485596,{"date":715,"close":587},"2025-05-23",{"date":717,"close":718},"2025-05-30",6.510000228881836,{"date":720,"close":584},"2025-06-06",{"date":722,"close":710},"2025-06-13",{"date":724,"close":725},"2025-06-20",6.820000171661377,{"date":727,"close":728},"2025-06-27",6.900000095367432,{"date":730,"close":710},"2025-07-03",{"date":732,"close":733},"2025-07-11",7.929999828338623,{"date":735,"close":736},"2025-07-18",7.710000038146973,{"date":738,"close":739},"2025-07-25",7.510000228881836,{"date":741,"close":742},"2025-08-01",7.610000133514404,{"date":744,"close":745},"2025-08-04",7.730000019073486,{"date":747,"close":748},"2025-08-05",7.880000114440918,{"date":750,"close":751},"2025-08-06",7.800000190734863,{"date":753,"close":754},"2025-08-07",7.130000114440918,{"date":756,"close":757},"2025-08-08",7.210000038146973,{"date":759,"close":760},"2025-08-11",7.21999979019165,{"date":762,"close":763},"2025-08-12",7.230000019073486,{"date":765,"close":766},"2025-08-13",7.389999866485596,{"date":768,"close":258},"2025-08-14",{"date":770,"close":771},"2025-08-15",7.309999942779541,{"date":773,"close":774},"2025-08-18",7.340000152587891,{"date":776,"close":250},"2025-08-19",{"date":778,"close":771},"2025-08-20",{"date":780,"close":781},"2025-08-21",7.320000171661377,{"date":783,"close":784},"2025-08-22",7.71999979019165,{"date":786,"close":787},"2025-08-25",7.630000114440918,{"date":789,"close":745},"2025-08-26",{"date":791,"close":792},"2025-08-27",7.840000152587891,{"date":794,"close":795},"2025-08-28",7.639999866485596,{"date":797,"close":798},"2025-08-29",7.699999809265137,{"date":800,"close":736},"2025-09-02",{"date":802,"close":787},"2025-09-03",{"date":804,"close":598},"2025-09-04",{"date":806,"close":807},"2025-09-05",7.690000057220459,{"date":809,"close":810},"2025-09-08",7.739999771118164,{"date":812,"close":813},"2025-09-09",7.619999885559082,{"date":815,"close":795},"2025-09-10",{"date":817,"close":818},"2025-09-11",7.449999809265137,{"date":820,"close":739},"2025-09-12",{"date":822,"close":568},"2025-09-15",{"date":824,"close":825},"2025-09-16",7.360000133514404,{"date":827,"close":828},"2025-09-17",7.53000020980835,{"date":830,"close":831},"2025-09-18",8.010000228881836,{"date":833,"close":834},"2025-09-19",7.909999847412109,{"date":836,"close":837},"2025-09-22",8.279999732971191,{"date":839,"close":840},"2025-09-23",8.350000381469727,{"date":842,"close":843},"2025-09-24",8.5,{"date":845,"close":846},"2025-09-25",8.359999656677246,{"date":848,"close":849},"2025-09-26",8.34000015258789,{"date":851,"close":852},"2025-09-29",8.239999771118164,{"date":854,"close":855},"2025-09-30",8.470000267028809,{"date":857,"close":858},"2025-10-01",8.5600004196167,{"date":860,"close":861},"2025-10-02",8.420000076293945,{"date":863,"close":864},"2025-10-03",8.0600004196167,{"date":866,"close":867},"2025-10-06",8.020000457763672,{"date":869,"close":870},"2025-10-07",8.09000015258789,{"date":872,"close":873},"2025-10-08",8.119999885559082,{"date":875,"close":876},"2025-10-09",8.880000114440918,{"date":878,"close":879},"2025-10-10",8.59000015258789,{"date":881,"close":882},"2025-10-13",8.720000267028809,{"date":884,"close":885},"2025-10-14",8.739999771118164,{"date":887,"close":888},"2025-10-15",8.8100004196167,{"date":890,"close":891},"2025-10-16",8.65999984741211,{"date":893,"close":894},"2025-10-17",8.680000305175781,{"date":896,"close":897},"2025-10-20",8.770000457763672,{"date":899,"close":900},"2025-10-21",8.609999656677246,{"date":902,"close":903},"2025-10-22",8.699999809265137,{"date":905,"close":882},"2025-10-23",{"date":907,"close":908},"2025-10-24",8.829999923706055,{"date":910,"close":911},"2025-10-27",8.75,{"date":913,"close":908},"2025-10-28",{"date":915,"close":916},"2025-10-29",8.949999809265137,{"date":918,"close":919},"2025-10-30",9.25,{"date":921,"close":922},"2025-10-31",9.270000457763672,{"date":924,"close":925},"2025-11-03",9.170000076293945,{"date":927,"close":925},"2025-11-04",{"date":929,"close":922},"2025-11-05",{"date":931,"close":932},"2025-11-06",9.109999656677246,{"date":934,"close":935},"2025-11-07",9.430000305175781,{"date":937,"close":938},"2025-11-10",9.90999984741211,{"date":940,"close":941},"2025-11-11",10.210000038146973,{"date":943,"close":944},"2025-11-12",10.510000228881836,{"date":946,"close":947},"2025-11-13",10.34000015258789,{"date":949,"close":950},"2025-11-14",10.430000305175781,{"date":952,"close":953},"2025-11-17",10.489999771118164,{"date":955,"close":956},"2025-11-18",10.569999694824219,{"date":958,"close":953},"2025-11-19",{"date":960,"close":961},"2025-11-20",10.479999542236328,{"date":963,"close":964},"2025-11-21",10.800000190734863,{"date":966,"close":967},"2025-11-24",11.25,{"date":969,"close":967},"2025-11-25",{"date":971,"close":972},"2025-11-26",11.119999885559082,{"date":974,"close":975},"2025-11-28",11.130000114440918,{"date":977,"close":978},"2025-12-01",11.079999923706055,{"date":980,"close":981},"2025-12-02",10.989999771118164,{"date":983,"close":984},"2025-12-03",10.609999656677246,{"date":986,"close":987},"2025-12-04",10.640000343322754,{"date":989,"close":990},"2025-12-05",10.779999732971191,{"date":992,"close":993},"2025-12-08",10.6899995803833,{"date":995,"close":996},"2025-12-09",10.579999923706055,{"date":998,"close":999},"2025-12-10",10.460000038146973,{"date":1001,"close":1002},"2025-12-11",10.239999771118164,{"date":1004,"close":1005},"2025-12-12",10.270000457763672,{"date":1007,"close":1008},"2025-12-15",10.300000190734863,{"date":1010,"close":953},"2025-12-16",{"date":1012,"close":1013},"2025-12-17",10.550000190734863,{"date":1015,"close":1016},"2025-12-18",10.670000076293945,{"date":1018,"close":1019},"2025-12-19",10.789999961853027,{"date":1021,"close":1022},"2025-12-22",10.760000228881836,{"date":1024,"close":981},"2025-12-23",{"date":1026,"close":1027},"2025-12-24",10.890000343322754,{"date":1029,"close":1027},"2025-12-26",{"date":1031,"close":1032},"2025-12-29",10.829999923706055,{"date":1034,"close":1022},"2025-12-30",{"date":1036,"close":1019},"2025-12-31",{"date":1038,"close":1039},"2026-01-02",10.84000015258789,{"date":1041,"close":1039},"2026-01-05",{"date":1043,"close":1044},"2026-01-06",11.3100004196167,{"date":1046,"close":967},"2026-01-07",{"date":1048,"close":1049},"2026-01-08",11.199999809265137,{"date":1051,"close":1052},"2026-01-09",11.010000228881836,{"date":1054,"close":1055},"2026-01-12",11.0600004196167,{"date":1057,"close":1049},"2026-01-13",{"date":1059,"close":1060},"2026-01-14",11.140000343322754,{"date":1062,"close":967},"2026-01-15",{"date":1064,"close":1065},"2026-01-16",12.199999809265137,{"date":1067,"close":1068},"2026-01-20",12.100000381469727,{"date":1070,"close":1071},"2026-01-21",12.550000190734863,{"date":1073,"close":1074},"2026-01-22",12.739999771118164,{"date":1076,"close":1077},"2026-01-23",12.949999809265137,{"date":1079,"close":1080},"2026-01-26",12.789999961853027,{"date":1082,"close":1083},"2026-01-27",12.920000076293945,{"date":1085,"close":1086},"2026-01-28",13.109999656677246,{"date":1088,"close":1089},"2026-01-29",14.5,{"date":1091,"close":1092},"2026-01-30",15,{"date":1094,"close":1095},"2026-02-02",15.649999618530273,{"date":1097,"close":1098},"2026-02-03",15.84000015258789,{"date":1100,"close":1101},"2026-02-04",14.899999618530273,{"date":1103,"close":1104},"2026-02-05",15.460000038146973,{"date":1106,"close":1107},"2026-02-06",16.1200008392334,{"date":1109,"close":1110},"2026-02-09",16.280000686645508,{"date":1112,"close":1113},"2026-02-10",16.290000915527344,{"date":1115,"close":1116},"2026-02-11",16.770000457763672,{"date":1118,"close":1119},"2026-02-12",16.309999465942383,{"date":1121,"close":1122},"2026-02-13",16.510000228881836,{"date":1124,"close":1125},"2026-02-17",16.639999389648438,{"date":1127,"close":1128},"2026-02-18",16.559999465942383,{"date":1130,"close":1131},"2026-02-19",14.949999809265137,{"date":1133,"close":1101},"2026-02-20",{"date":1135,"close":1136},"2026-02-23",15.4399995803833,{"date":1138,"close":1139},"2026-02-24",15.359999656677246,{"date":1141,"close":1142},"2026-02-25",15.119999885559082,{"date":1144,"close":1145},"2026-02-26",15.170000076293945,{"date":68,"close":1147},15.300000190734863,{"date":74,"close":1149},15.130000114440918,{"date":1151,"close":1152},"2026-03-03",14.989999771118164,{"date":1154,"close":1155},"2026-03-04",15.069999694824219,{"date":1157,"close":1158},"2026-03-05",14.729999542236328,{"date":1160,"close":1161},"2026-03-06",14.890000343322754,{"date":1163,"close":1164},"2026-03-09",14.449999809265137,{"date":1166,"close":1167},"2026-03-10",14.319999694824219,{"date":1169,"close":1170},"2026-03-11",14.489999771118164,{"date":1172,"close":1173},"2026-03-12",13.899999618530273,{"date":1175,"close":1176},"2026-03-13",13.9399995803833,{"date":1178,"close":1179},"2026-03-16",14.180000305175781,{"date":1181,"close":1182},"2026-03-17",14.550000190734863,{"date":1184,"close":1167},"2026-03-18",{"date":1186,"close":1187},"2026-03-19",14.140000343322754,{"date":1189,"close":1190},"2026-03-20",13.739999771118164,{"date":1192,"close":1193},"2026-03-23",13.890000343322754,{"date":1195,"close":1196},"2026-03-24",13.949999809265137,{"date":1198,"close":1199},"2026-03-25",13.819999694824219,{"date":1201,"close":1202},"2026-03-26",13.729999542236328,{"date":1204,"close":1199},"2026-03-27",{"date":1206,"close":1207},"2026-03-30",13.399999618530273,{"date":1209,"close":1210},"2026-03-31",13.680000305175781,{"date":1212,"close":1213},"2026-04-01",13.859999656677246,{"date":1215,"close":1196},"2026-04-02",{"date":1217,"close":1193},"2026-04-06",{"date":1219,"close":1220},"2026-04-07",13.75,{"date":1222,"close":1223},"2026-04-08",14.119999885559082,{"date":1225,"close":1226},"2026-04-09",13.770000457763672,{"date":1228,"close":1229},"2026-04-10",13.550000190734863,{"date":1231,"close":1232},"2026-04-13",13.600000381469727,{"date":1234,"close":1235},"2026-04-14",13.920000076293945,{"date":1237,"close":1238},"2026-04-15",14.069999694824219,{"date":1240,"close":1241},"2026-04-16",14.130000114440918,{"date":1243,"close":1190},"2026-04-17",{"date":1245,"close":1246},"2026-04-20",13.539999961853027,{"date":1248,"close":1249},"2026-04-21",13.119999885559082,{"date":1251,"close":1252},"2026-04-22",13.420000076293945,{"date":1254,"close":1255},"2026-04-23",13.640000343322754,{"date":1257,"close":1258},"2026-04-24",13.880000114440918,{"date":1260,"close":1196},"2026-04-27",{"date":1262,"close":1187},"2026-04-28",{"date":1264,"close":1265},"2026-04-29",14.09000015258789,{"date":1267,"close":1268},"2026-04-30",14.359999656677246,{"date":1270,"close":1167},"2026-05-01",{"date":1272,"close":1273},"2026-05-04",14.020000457763672,{"date":126,"close":1275},14.029999732971191,{"date":1277,"close":1179},"2026-05-06",{"date":1279,"close":1280},"2026-05-07",13.5600004196167,{"date":1282,"close":1283},"2026-05-08",12.979999542236328,{"date":1285,"close":1286},"2026-05-11",12.8100004196167,{"date":1288,"close":1283},"2026-05-12",{"date":1290,"close":1291},"2026-05-13",12.859999656677246,{"date":1293,"close":1294},"2026-05-14",13.210000038146973,{"date":1296,"close":1297},"2026-05-15",13.039999961853027,{"date":1299,"close":1300},"2026-05-18",13.279999732971191,{"date":1302,"close":1303},"2026-05-19",13.25,{"date":1305,"close":1306},"2026-05-20",13.34000015258789,{"date":1308,"close":1309},"2026-05-21",13.380000114440918,{"date":55,"close":1311},13.300000190734863,{"date":1313,"close":1314},"2026-05-26",13.479999542236328,{"date":1316,"close":1317},"2026-05-27",13.5,{"date":1319,"close":1320},"2026-05-28",13.029999732971191,{"date":1322,"close":1323},"2026-05-29",12.869999885559082,{"date":1325,"close":1326},"2026-06-01",12.1899995803833,{"date":1328,"close":1329},"2026-06-02",12.050000190734863,{"date":1331,"close":1332},"2026-06-03",12.25,{"date":1334,"close":1335},"2026-06-04",11.890000343322754,{"date":1337,"close":1338},"2026-06-05",12.34000015258789,{"date":1340,"close":1341},"2026-06-08",11.869999885559082,{"date":1343,"close":1291},"2026-06-09",{"date":1345,"close":1346},"2026-06-10",13.100000381469727,{"date":1348,"close":1349},"2026-06-11",12.9399995803833,{"date":1351,"close":1352},"2026-06-12",13.430000305175781,{"date":1354,"close":1355},"2026-06-15",13.609999656677246,{"date":1357,"close":1220},"2026-06-16",{"date":1359,"close":1360},"2026-06-17",13.619999885559082,{"date":1362,"close":1363},"2026-06-18",13.649999618530273,{"date":1365,"close":1366},"2026-06-22",13.989999771118164,{"date":1368,"close":1369},"2026-06-23",13.84000015258789,{"date":1371,"close":1372},"2026-06-24",14.6899995803833,{"date":1374,"close":1375},"2026-06-25",15.40999984741211,{"date":1377,"close":1378},"2026-06-26",15.710000038146973,{"date":1380,"close":1381},"2026-06-29",15.859999656677246,{"date":1383,"close":1384},"2026-06-30",16.09000015258789,{"date":1386,"close":1387},"2026-07-01",15.819999694824219,{"date":1389,"close":1390},"2026-07-02",15.869999885559082,{"date":1392,"close":1393},"2026-07-06",15.569999694824219,{"date":1395,"close":1396},"2026-07-07",15.420000076293945,{"date":1398,"close":1399},"2026-07-08",15.010000228881836,{"date":1401,"close":1402},"2026-07-09",15.279999732971191,{"date":1404,"close":1405},"2026-07-10",14.40999984741211,{"date":1407,"close":1408},"2026-07-13",14.399999618530273,{"date":1410,"close":1411},"2026-07-14",14.1899995803833,{"date":1413,"close":1167},"2026-07-15",{"date":1415,"close":1402},"2026-07-16",{"date":1417,"close":1399},"2026-07-17",{"date":1419,"close":1420},"2026-07-20",14.930000305175781,{"date":1422,"close":1423},"2026-07-21",15.1899995803833,{"date":1425,"close":1426},"2026-07-22",14.649999618530273,{"date":1428,"close":1089},"2026-07-23",{"date":1430,"close":1431},"2026-07-24",15.149999618530273,{"date":1433,"close":1434},"2026-07-27",15.470000267028809,{"date":1436,"close":1437},"2026-07-28",15.369999885559082,{"date":44,"close":1439},14.859999656677246,{"date":1441,"close":1442},"2026-07-30",14.619999885559082,{"date":1444,"close":1445},"2026-07-31",14.600000381469727,{"date":1447,"close":1448},"2026-08-03",14.369999885559082,{"date":125,"close":1450},14.229999542236328,{"count":128,"fetchedAt":1452,"source":120},"2026-08-04T23:42:40.258Z",1785886960188]