[{"data":1,"prerenderedAt":1491},["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-BZH":25,"$f_zk029qdaWnXYL_Z3ooa_i5qZfNxf6Jar0-pvV3bTv4":26,"ticker-mcap-BZH":125,"ticker-profile-BZH":135,"ticker-earnings-BZH":149,"ticker-congress-BZH":153},{"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":121},{"identity":28,"transactions":33,"sectorSlug":101,"relatedTickers":102},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"915840","BEAZER HOMES USA INC","Construction","BZH",[34,50,61,68,79,85,93],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-08-03T00:00:00.000Z","0002032847-26-000003-0","4","Dunn Michael Anthony","SVP, GC and Corp Secretary","D",32.1,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032847\u002F000203284726000003\u002F0002032847-26-000003-index.htm",328,22557,10528.800000000001,"F","2026-08-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59,"intentLabel":60,"signalQuality":49},"2026-02-05T00:00:00.000Z","0001082779-26-000004-0","SHEPHERD DANNY R","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1082779\u002F000108277926000004\u002F0001082779-26-000004-index.htm",500,92419,"A","2026-02-04","Stock award",{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":64,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":64,"intentLabel":60,"signalQuality":49},"2025-12-09T00:00:00.000Z","0001635164-25-000009-0","2025-12-08","HECKES HOWARD C","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1635164\u002F000163516425000009\u002F0001635164-25-000009-index.htm",5988,{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49},"2025-11-21T00:00:00.000Z","0001239441-25-000013-0","2025-11-20","MERRILL ALLAN P","Chairman, President and CEO",19.92,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1239441\u002F000123944125000013\u002F0001239441-25-000013-index.htm",5349,1385656,106552.08000000002,{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49},"0002032847-25-000012-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032847\u002F000203284725000012\u002F0002032847-25-000012-index.htm",73,22885,1454.16,{"cik":29,"filedAt":69,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49},"0001834227-25-000008-0","Sun Pei","VP & Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1834227\u002F000183422725000008\u002F0001834227-25-000008-index.htm",76,24491,1513.92,{"cik":29,"filedAt":69,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49},"0001832319-25-000008-0","Goldberg David I","SVP, Chief Financial Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1832319\u002F000183231925000008\u002F0001832319-25-000008-index.htm",2164,184181,43106.880000000005,"construction",[103,106,109,112,115,118],{"ticker":104,"issuerName":105},"IESC","IES Holdings, Inc.",{"ticker":107,"issuerName":108},"AGX","ARGAN INC",{"ticker":110,"issuerName":111},"TPC","TUTOR PERINI CORP",{"ticker":113,"issuerName":114},"FIX","COMFORT SYSTEMS USA INC",{"ticker":116,"issuerName":117},"MTRX","MATRIX SERVICE CO",{"ticker":119,"issuerName":120},"GVA","GRANITE CONSTRUCTION INC",{"count":122,"fetchedAt":123,"source":124},7,"2026-08-20T09:04:33.046Z","sqlite",{"data":126,"meta":132},{"value":127,"quality":128,"closeDate":129,"ageDays":130,"sharesAsOf":131},905022962.4332428,"fresh","2026-08-18",2,"2026-04-27",{"count":133,"fetchedAt":134,"source":124},1,"2026-08-20T09:04:33.048Z",{"data":136,"meta":148},{"ticker":32,"ceo":137,"industry":138,"fullTimeEmployees":139,"ipoDate":140,"country":141,"state":142,"city":143,"website":144,"exchangeShort":25,"marketCap":25,"beta":145,"range52w":146,"fetchedAt":147},"Allan Merrill","Residential Construction",1018,"1994-02-23","US","GA","Atlanta","https:\u002F\u002Fwww.beazer.com",2.18,"17.83-34","2026-08-04T00:06:21.477Z",{"count":133,"fetchedAt":134,"source":124},{"data":150,"meta":152},{"ticker":32,"points":151},[],{"count":133,"fetchedAt":134,"source":124},{"data":154,"meta":1489},{"congressTrades":155,"insiderTrades":156,"priceHistory":164,"ticker":32},[],[157,158,159,160,161,162,163],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":4,"transactionCode":58,"transactionDate":59},{"cik":29,"filedAt":62,"filingId":63,"formType":37,"originalSubmissionDate":25,"periodOfReport":64,"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":65,"ownerTitle":54,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":67,"totalValue":4,"transactionCode":58,"transactionDate":64},{"cik":29,"filedAt":69,"filingId":70,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":72,"ownerTitle":73,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":75,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":69,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":81,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":69,"filingId":86,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":87,"ownerTitle":88,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":69,"filingId":94,"formType":37,"originalSubmissionDate":25,"periodOfReport":71,"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":95,"ownerTitle":96,"ownershipType":40,"pricePerShare":74,"rawFilingUrl":97,"shares":98,"sharesOwnedAfter":99,"totalValue":100,"transactionCode":46,"transactionDate":71},[165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,413,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,839,842,844,847,850,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,899,902,905,908,911,914,917,920,923,926,929,932,934,937,939,942,945,947,950,953,956,959,962,964,967,970,973,976,978,981,984,987,990,993,996,999,1002,1005,1008,1010,1012,1014,1017,1020,1023,1026,1028,1031,1034,1036,1038,1041,1044,1047,1050,1052,1055,1058,1061,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1116,1117,1120,1122,1124,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1155,1158,1160,1163,1165,1167,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1261,1263,1266,1269,1271,1273,1276,1279,1282,1285,1288,1291,1294,1296,1298,1300,1303,1305,1308,1311,1314,1316,1319,1322,1325,1328,1331,1333,1336,1339,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1427,1430,1433,1435,1438,1441,1444,1447,1450,1452,1455,1458,1461,1463,1466,1469,1472,1475,1478,1480,1482,1485,1487],{"date":166,"close":167},"2021-08-27",18.989999771118164,{"date":169,"close":170},"2021-09-03",18.959999084472656,{"date":172,"close":173},"2021-09-10",18.09000015258789,{"date":175,"close":176},"2021-09-17",18.280000686645508,{"date":178,"close":179},"2021-09-24",17.790000915527344,{"date":181,"close":182},"2021-10-01",17.479999542236328,{"date":184,"close":185},"2021-10-08",17.010000228881836,{"date":187,"close":188},"2021-10-15",17.719999313354492,{"date":190,"close":191},"2021-10-22",18.420000076293945,{"date":193,"close":194},"2021-10-29",18.110000610351562,{"date":196,"close":197},"2021-11-05",18.739999771118164,{"date":199,"close":200},"2021-11-12",21.399999618530273,{"date":202,"close":203},"2021-11-19",21.510000228881836,{"date":205,"close":206},"2021-11-26",20.100000381469727,{"date":208,"close":209},"2021-12-03",20.950000762939453,{"date":211,"close":212},"2021-12-10",23.520000457763672,{"date":214,"close":215},"2021-12-17",20.989999771118164,{"date":217,"close":218},"2021-12-23",22.709999084472656,{"date":220,"close":221},"2021-12-31",23.219999313354492,{"date":223,"close":224},"2022-01-07",20.969999313354492,{"date":226,"close":227},"2022-01-14",21.8799991607666,{"date":229,"close":230},"2022-01-21",18.719999313354492,{"date":232,"close":233},"2022-01-28",17.780000686645508,{"date":235,"close":236},"2022-02-04",16.989999771118164,{"date":238,"close":239},"2022-02-11",16.520000457763672,{"date":241,"close":242},"2022-02-18",16.190000534057617,{"date":244,"close":245},"2022-02-25",16.43000030517578,{"date":247,"close":248},"2022-03-04",16.850000381469727,{"date":250,"close":251},"2022-03-11",16.209999084472656,{"date":253,"close":254},"2022-03-18",17.18000030517578,{"date":256,"close":257},"2022-03-25",15.899999618530273,{"date":259,"close":260},"2022-04-01",15.529999732971191,{"date":262,"close":263},"2022-04-08",14.319999694824219,{"date":265,"close":266},"2022-04-14",14.920000076293945,{"date":268,"close":269},"2022-04-22",14.90999984741211,{"date":271,"close":272},"2022-04-29",15.079999923706055,{"date":274,"close":275},"2022-05-06",14.949999809265137,{"date":277,"close":278},"2022-05-13",15.920000076293945,{"date":280,"close":281},"2022-05-20",15.220000267028809,{"date":283,"close":284},"2022-05-27",16,{"date":286,"close":287},"2022-06-03",16.440000534057617,{"date":289,"close":290},"2022-06-10",15,{"date":292,"close":293},"2022-06-17",10.609999656677246,{"date":295,"close":296},"2022-06-24",12.4399995803833,{"date":298,"close":299},"2022-07-01",12.600000381469727,{"date":301,"close":302},"2022-07-08",13.180000305175781,{"date":304,"close":305},"2022-07-15",13.270000457763672,{"date":307,"close":308},"2022-07-22",15.15999984741211,{"date":310,"close":311},"2022-07-29",14.75,{"date":313,"close":314},"2022-08-05",15.050000190734863,{"date":316,"close":317},"2022-08-12",16.079999923706055,{"date":319,"close":320},"2022-08-19",15.020000457763672,{"date":322,"close":323},"2022-08-26",14.65999984741211,{"date":325,"close":326},"2022-09-02",13.710000038146973,{"date":328,"close":329},"2022-09-09",13.6899995803833,{"date":331,"close":332},"2022-09-16",12.260000228881836,{"date":334,"close":335},"2022-09-23",10.970000267028809,{"date":337,"close":338},"2022-09-30",9.670000076293945,{"date":340,"close":341},"2022-10-07",10.539999961853027,{"date":343,"close":344},"2022-10-14",10.460000038146973,{"date":346,"close":347},"2022-10-21",9.949999809265137,{"date":349,"close":350},"2022-10-28",11.4399995803833,{"date":352,"close":353},"2022-11-04",10.989999771118164,{"date":355,"close":356},"2022-11-11",12.979999542236328,{"date":358,"close":359},"2022-11-18",13.579999923706055,{"date":361,"close":362},"2022-11-25",13.619999885559082,{"date":364,"close":365},"2022-12-02",13.720000267028809,{"date":367,"close":368},"2022-12-09",13.380000114440918,{"date":370,"close":371},"2022-12-16",13.84000015258789,{"date":373,"close":374},"2022-12-23",12.970000267028809,{"date":376,"close":377},"2022-12-30",12.760000228881836,{"date":379,"close":380},"2023-01-06",13.479999542236328,{"date":382,"close":383},"2023-01-13",14.649999618530273,{"date":385,"close":386},"2023-01-20",14.869999885559082,{"date":388,"close":389},"2023-01-27",15.880000114440918,{"date":391,"close":392},"2023-02-03",15.40999984741211,{"date":394,"close":395},"2023-02-10",15.039999961853027,{"date":397,"close":398},"2023-02-17",14.760000228881836,{"date":400,"close":401},"2023-02-24",14.630000114440918,{"date":403,"close":404},"2023-03-03",15.5,{"date":406,"close":407},"2023-03-10",14.239999771118164,{"date":409,"close":410},"2023-03-17",14.210000038146973,{"date":412,"close":311},"2023-03-24",{"date":414,"close":389},"2023-03-31",{"date":416,"close":417},"2023-04-06",15.649999618530273,{"date":419,"close":420},"2023-04-14",16.639999389648438,{"date":422,"close":423},"2023-04-21",17.15999984741211,{"date":425,"close":426},"2023-04-28",21.309999465942383,{"date":428,"close":429},"2023-05-05",20.489999771118164,{"date":431,"close":432},"2023-05-12",20.860000610351562,{"date":434,"close":435},"2023-05-19",21.1200008392334,{"date":437,"close":438},"2023-05-26",20.81999969482422,{"date":440,"close":441},"2023-06-02",21.579999923706055,{"date":443,"close":444},"2023-06-09",22.31999969482422,{"date":446,"close":447},"2023-06-16",22.309999465942383,{"date":449,"close":450},"2023-06-23",22.520000457763672,{"date":452,"close":453},"2023-06-30",28.290000915527344,{"date":455,"close":456},"2023-07-07",27.290000915527344,{"date":458,"close":459},"2023-07-14",28.940000534057617,{"date":461,"close":462},"2023-07-21",27.760000228881836,{"date":464,"close":465},"2023-07-28",35.43000030517578,{"date":467,"close":468},"2023-08-04",32.81999969482422,{"date":470,"close":471},"2023-08-11",32.45000076293945,{"date":473,"close":474},"2023-08-18",28.989999771118164,{"date":476,"close":477},"2023-08-25",27.530000686645508,{"date":479,"close":480},"2023-09-01",29.649999618530273,{"date":482,"close":483},"2023-09-08",28.139999389648438,{"date":485,"close":486},"2023-09-15",25.850000381469727,{"date":488,"close":489},"2023-09-22",25.049999237060547,{"date":491,"close":492},"2023-09-29",24.90999984741211,{"date":494,"close":495},"2023-10-06",23.75,{"date":497,"close":498},"2023-10-13",23.389999389648438,{"date":500,"close":501},"2023-10-20",22.399999618530273,{"date":503,"close":504},"2023-10-27",23.43000030517578,{"date":506,"close":507},"2023-11-03",28.670000076293945,{"date":509,"close":510},"2023-11-10",29.06999969482422,{"date":512,"close":513},"2023-11-17",27.170000076293945,{"date":515,"close":516},"2023-11-24",25.829999923706055,{"date":518,"close":519},"2023-12-01",27.399999618530273,{"date":521,"close":522},"2023-12-08",29.8799991607666,{"date":524,"close":525},"2023-12-15",31.399999618530273,{"date":527,"close":528},"2023-12-22",33.5099983215332,{"date":530,"close":531},"2023-12-29",33.790000915527344,{"date":533,"close":534},"2024-01-05",31.149999618530273,{"date":536,"close":537},"2024-01-12",31.760000228881836,{"date":539,"close":540},"2024-01-19",32.38999938964844,{"date":542,"close":543},"2024-01-26",31.81999969482422,{"date":545,"close":546},"2024-02-02",29.809999465942383,{"date":548,"close":549},"2024-02-09",29.350000381469727,{"date":551,"close":552},"2024-02-16",29.3700008392334,{"date":554,"close":555},"2024-02-23",29.440000534057617,{"date":557,"close":558},"2024-03-01",32.2400016784668,{"date":560,"close":561},"2024-03-08",31.100000381469727,{"date":563,"close":564},"2024-03-15",29.59000015258789,{"date":566,"close":567},"2024-03-22",31.510000228881836,{"date":569,"close":570},"2024-03-28",32.79999923706055,{"date":572,"close":573},"2024-04-05",30.860000610351562,{"date":575,"close":576},"2024-04-12",28.219999313354492,{"date":578,"close":579},"2024-04-19",26.309999465942383,{"date":581,"close":582},"2024-04-26",28.450000762939453,{"date":584,"close":585},"2024-05-03",27.700000762939453,{"date":587,"close":588},"2024-05-10",28.43000030517578,{"date":590,"close":591},"2024-05-17",28.770000457763672,{"date":593,"close":477},"2024-05-24",{"date":595,"close":596},"2024-05-31",28.719999313354492,{"date":598,"close":599},"2024-06-07",28.100000381469727,{"date":601,"close":602},"2024-06-14",27.75,{"date":604,"close":605},"2024-06-21",27.600000381469727,{"date":607,"close":608},"2024-06-28",27.479999542236328,{"date":610,"close":611},"2024-07-05",26.209999084472656,{"date":613,"close":614},"2024-07-12",30.760000228881836,{"date":616,"close":617},"2024-07-19",31.68000030517578,{"date":619,"close":620},"2024-07-26",33.84000015258789,{"date":622,"close":623},"2024-08-02",28.56999969482422,{"date":625,"close":602},"2024-08-09",{"date":627,"close":628},"2024-08-16",28.739999771118164,{"date":630,"close":631},"2024-08-23",32.4900016784668,{"date":633,"close":634},"2024-08-30",31.280000686645508,{"date":636,"close":637},"2024-09-06",30.799999237060547,{"date":639,"close":640},"2024-09-13",33.59000015258789,{"date":642,"close":643},"2024-09-20",33.310001373291016,{"date":645,"close":646},"2024-09-27",33.970001220703125,{"date":648,"close":649},"2024-10-04",32.380001068115234,{"date":651,"close":652},"2024-10-11",31.84000015258789,{"date":654,"close":655},"2024-10-18",33.880001068115234,{"date":657,"close":658},"2024-10-25",31.020000457763672,{"date":660,"close":661},"2024-11-01",30.770000457763672,{"date":663,"close":664},"2024-11-08",33.47999954223633,{"date":666,"close":667},"2024-11-15",33.29999923706055,{"date":669,"close":670},"2024-11-22",34.130001068115234,{"date":672,"close":673},"2024-11-29",34.95000076293945,{"date":675,"close":676},"2024-12-06",32.27000045776367,{"date":678,"close":679},"2024-12-13",30.719999313354492,{"date":681,"close":682},"2024-12-20",27.920000076293945,{"date":684,"close":685},"2024-12-27",27.610000610351562,{"date":687,"close":688},"2025-01-03",26.690000534057617,{"date":690,"close":691},"2025-01-10",25.6299991607666,{"date":693,"close":694},"2025-01-17",28.25,{"date":696,"close":697},"2025-01-24",27.520000457763672,{"date":699,"close":700},"2025-01-31",22.15999984741211,{"date":702,"close":703},"2025-02-07",21.950000762939453,{"date":705,"close":706},"2025-02-14",25.100000381469727,{"date":708,"close":709},"2025-02-21",23.329999923706055,{"date":711,"close":712},"2025-02-28",22.299999237060547,{"date":714,"close":715},"2025-03-07",23.139999389648438,{"date":717,"close":200},"2025-03-14",{"date":719,"close":720},"2025-03-21",21.3799991607666,{"date":722,"close":723},"2025-03-28",20.270000457763672,{"date":725,"close":726},"2025-04-04",20.3700008392334,{"date":728,"close":729},"2025-04-11",18.229999542236328,{"date":731,"close":732},"2025-04-17",18.59000015258789,{"date":734,"close":735},"2025-04-25",19.260000228881836,{"date":737,"close":738},"2025-05-02",21.25,{"date":740,"close":741},"2025-05-09",21.440000534057617,{"date":743,"close":744},"2025-05-16",22.690000534057617,{"date":746,"close":747},"2025-05-23",20.729999542236328,{"date":749,"close":750},"2025-05-30",20.520000457763672,{"date":752,"close":753},"2025-06-06",21.360000610351562,{"date":755,"close":756},"2025-06-13",21.489999771118164,{"date":758,"close":759},"2025-06-20",21.6200008392334,{"date":761,"close":762},"2025-06-27",22.600000381469727,{"date":764,"close":765},"2025-07-03",23.579999923706055,{"date":767,"close":768},"2025-07-11",24.350000381469727,{"date":770,"close":771},"2025-07-18",23.280000686645508,{"date":773,"close":774},"2025-07-25",24.639999389648438,{"date":776,"close":777},"2025-08-01",21.700000762939453,{"date":779,"close":771},"2025-08-08",{"date":781,"close":782},"2025-08-15",25.65999984741211,{"date":784,"close":785},"2025-08-18",25.579999923706055,{"date":787,"close":788},"2025-08-19",25.950000762939453,{"date":790,"close":791},"2025-08-20",24.790000915527344,{"date":793,"close":794},"2025-08-21",24.450000762939453,{"date":796,"close":797},"2025-08-22",26.190000534057617,{"date":799,"close":800},"2025-08-25",25.670000076293945,{"date":802,"close":803},"2025-08-26",25.309999465942383,{"date":805,"close":806},"2025-08-27",25.389999389648438,{"date":808,"close":809},"2025-08-28",25.200000762939453,{"date":811,"close":812},"2025-08-29",25.15999984741211,{"date":814,"close":815},"2025-09-02",24.84000015258789,{"date":817,"close":818},"2025-09-03",24.81999969482422,{"date":820,"close":821},"2025-09-04",25.969999313354492,{"date":823,"close":824},"2025-09-05",26.260000228881836,{"date":826,"close":827},"2025-09-08",26.010000228881836,{"date":829,"close":830},"2025-09-09",25.209999084472656,{"date":832,"close":833},"2025-09-10",25.5,{"date":835,"close":836},"2025-09-11",26.079999923706055,{"date":838,"close":824},"2025-09-12",{"date":840,"close":841},"2025-09-15",26.31999969482422,{"date":843,"close":836},"2025-09-16",{"date":845,"close":846},"2025-09-17",25.459999084472656,{"date":848,"close":849},"2025-09-18",25.729999542236328,{"date":851,"close":492},"2025-09-19",{"date":853,"close":854},"2025-09-22",24.540000915527344,{"date":856,"close":857},"2025-09-23",24.43000030517578,{"date":859,"close":860},"2025-09-24",24.530000686645508,{"date":862,"close":863},"2025-09-25",23.920000076293945,{"date":865,"close":866},"2025-09-26",24.489999771118164,{"date":868,"close":869},"2025-09-29",24.690000534057617,{"date":871,"close":872},"2025-09-30",24.549999237060547,{"date":874,"close":875},"2025-10-01",24.93000030517578,{"date":877,"close":878},"2025-10-02",24.65999984741211,{"date":880,"close":881},"2025-10-03",25.020000457763672,{"date":883,"close":884},"2025-10-06",24.299999237060547,{"date":886,"close":887},"2025-10-07",22.959999084472656,{"date":889,"close":890},"2025-10-08",22.989999771118164,{"date":892,"close":893},"2025-10-09",22.510000228881836,{"date":895,"close":896},"2025-10-10",21.940000534057617,{"date":898,"close":896},"2025-10-13",{"date":900,"close":901},"2025-10-14",22.649999618530273,{"date":903,"close":904},"2025-10-15",22.899999618530273,{"date":906,"close":907},"2025-10-16",22.700000762939453,{"date":909,"close":910},"2025-10-17",22.940000534057617,{"date":912,"close":913},"2025-10-20",23.260000228881836,{"date":915,"close":916},"2025-10-21",23.8700008392334,{"date":918,"close":919},"2025-10-22",23.540000915527344,{"date":921,"close":922},"2025-10-23",23.989999771118164,{"date":924,"close":925},"2025-10-24",24.1299991607666,{"date":927,"close":928},"2025-10-27",23.860000610351562,{"date":930,"close":931},"2025-10-28",23.809999465942383,{"date":933,"close":890},"2025-10-29",{"date":935,"close":936},"2025-10-30",22.40999984741211,{"date":938,"close":501},"2025-10-31",{"date":940,"close":941},"2025-11-03",22.149999618530273,{"date":943,"close":944},"2025-11-04",22.190000534057617,{"date":946,"close":447},"2025-11-05",{"date":948,"close":949},"2025-11-06",22.049999237060547,{"date":951,"close":952},"2025-11-07",21.920000076293945,{"date":954,"close":955},"2025-11-10",21.790000915527344,{"date":957,"close":958},"2025-11-11",21.860000610351562,{"date":960,"close":961},"2025-11-12",21.780000686645508,{"date":963,"close":200},"2025-11-13",{"date":965,"close":966},"2025-11-14",21.850000381469727,{"date":968,"close":969},"2025-11-17",19.90999984741211,{"date":971,"close":972},"2025-11-18",20,{"date":974,"close":975},"2025-11-19",19.81999969482422,{"date":71,"close":977},19.920000076293945,{"date":979,"close":980},"2025-11-21",21.329999923706055,{"date":982,"close":983},"2025-11-24",21.15999984741211,{"date":985,"close":986},"2025-11-25",22.68000030517578,{"date":988,"close":989},"2025-11-26",23.010000228881836,{"date":991,"close":992},"2025-11-28",22.8700008392334,{"date":994,"close":995},"2025-12-01",22.739999771118164,{"date":997,"close":998},"2025-12-02",22.770000457763672,{"date":1000,"close":1001},"2025-12-03",23.829999923706055,{"date":1003,"close":1004},"2025-12-04",22.829999923706055,{"date":1006,"close":1007},"2025-12-05",22.5,{"date":64,"close":1009},22.260000228881836,{"date":1011,"close":944},"2025-12-09",{"date":1013,"close":762},"2025-12-10",{"date":1015,"close":1016},"2025-12-11",22.780000686645508,{"date":1018,"close":1019},"2025-12-12",22.579999923706055,{"date":1021,"close":1022},"2025-12-15",22.350000381469727,{"date":1024,"close":1025},"2025-12-16",22.040000915527344,{"date":1027,"close":200},"2025-12-17",{"date":1029,"close":1030},"2025-12-18",21.530000686645508,{"date":1032,"close":1033},"2025-12-19",20.959999084472656,{"date":1035,"close":726},"2025-12-22",{"date":1037,"close":206},"2025-12-23",{"date":1039,"close":1040},"2025-12-24",20.34000015258789,{"date":1042,"close":1043},"2025-12-26",20.280000686645508,{"date":1045,"close":1046},"2025-12-29",20.09000015258789,{"date":1048,"close":1049},"2025-12-30",20.239999771118164,{"date":1051,"close":723},"2025-12-31",{"date":1053,"close":1054},"2026-01-02",20.25,{"date":1056,"close":1057},"2026-01-05",20.690000534057617,{"date":1059,"close":1060},"2026-01-06",20.670000076293945,{"date":1062,"close":1054},"2026-01-07",{"date":1064,"close":1065},"2026-01-08",21.299999237060547,{"date":1067,"close":1068},"2026-01-09",23.190000534057617,{"date":1070,"close":1071},"2026-01-12",23.59000015258789,{"date":1073,"close":1074},"2026-01-13",24.030000686645508,{"date":1076,"close":1077},"2026-01-14",23.770000457763672,{"date":1079,"close":1080},"2026-01-15",24.100000381469727,{"date":1082,"close":1083},"2026-01-16",23.780000686645508,{"date":1085,"close":1086},"2026-01-20",23.3799991607666,{"date":1088,"close":1089},"2026-01-21",24.329999923706055,{"date":1091,"close":1092},"2026-01-22",23.950000762939453,{"date":1094,"close":1095},"2026-01-23",23.600000381469727,{"date":1097,"close":1098},"2026-01-26",23.56999969482422,{"date":1100,"close":1101},"2026-01-27",23.299999237060547,{"date":1103,"close":765},"2026-01-28",{"date":1105,"close":1106},"2026-01-29",24.209999084472656,{"date":1108,"close":1109},"2026-01-30",21.56999969482422,{"date":1111,"close":1112},"2026-02-02",22.3700008392334,{"date":1114,"close":1115},"2026-02-03",22.809999465942383,{"date":59,"close":854},{"date":1118,"close":1119},"2026-02-05",24.559999465942383,{"date":1121,"close":489},"2026-02-06",{"date":1123,"close":809},"2026-02-09",{"date":1125,"close":688},"2026-02-10",{"date":1127,"close":1128},"2026-02-11",26.729999542236328,{"date":1130,"close":1131},"2026-02-12",26.610000610351562,{"date":1133,"close":1134},"2026-02-13",27.709999084472656,{"date":1136,"close":1134},"2026-02-17",{"date":1138,"close":1139},"2026-02-18",27.729999542236328,{"date":1141,"close":1142},"2026-02-19",27.15999984741211,{"date":1144,"close":1145},"2026-02-20",27.100000381469727,{"date":1147,"close":1148},"2026-02-23",26.299999237060547,{"date":1150,"close":1151},"2026-02-24",26.440000534057617,{"date":1153,"close":1154},"2026-02-25",26.020000457763672,{"date":1156,"close":1157},"2026-02-26",25.84000015258789,{"date":1159,"close":785},"2026-02-27",{"date":1161,"close":1162},"2026-03-02",24.3700008392334,{"date":1164,"close":916},"2026-03-03",{"date":1166,"close":919},"2026-03-04",{"date":1168,"close":995},"2026-03-05",{"date":1170,"close":1171},"2026-03-06",22.209999084472656,{"date":1173,"close":1174},"2026-03-09",22.020000457763672,{"date":1176,"close":1177},"2026-03-10",21.739999771118164,{"date":1179,"close":1180},"2026-03-11",21.729999542236328,{"date":1182,"close":1183},"2026-03-12",20.829999923706055,{"date":1185,"close":1183},"2026-03-13",{"date":1187,"close":1188},"2026-03-16",21.059999465942383,{"date":1190,"close":1191},"2026-03-17",21.209999084472656,{"date":1193,"close":1194},"2026-03-18",20.040000915527344,{"date":1196,"close":1197},"2026-03-19",19.68000030517578,{"date":1199,"close":1200},"2026-03-20",18.649999618530273,{"date":1202,"close":1203},"2026-03-23",19.3700008392334,{"date":1205,"close":1206},"2026-03-24",19.34000015258789,{"date":1208,"close":1209},"2026-03-25",19.690000534057617,{"date":1211,"close":1212},"2026-03-26",19.780000686645508,{"date":1214,"close":1215},"2026-03-27",19.040000915527344,{"date":1217,"close":1218},"2026-03-30",18.770000457763672,{"date":1220,"close":1221},"2026-03-31",19.239999771118164,{"date":1223,"close":1212},"2026-04-01",{"date":1225,"close":1226},"2026-04-02",19.8799991607666,{"date":1228,"close":1229},"2026-04-06",20.389999389648438,{"date":1231,"close":975},"2026-04-07",{"date":1233,"close":1234},"2026-04-08",21.040000915527344,{"date":1236,"close":1237},"2026-04-09",21.799999237060547,{"date":1239,"close":1240},"2026-04-10",21.690000534057617,{"date":1242,"close":1243},"2026-04-13",21.75,{"date":1245,"close":1246},"2026-04-14",21.889999389648438,{"date":1248,"close":1249},"2026-04-15",21.81999969482422,{"date":1251,"close":1252},"2026-04-16",20.540000915527344,{"date":1254,"close":1255},"2026-04-17",22.1299991607666,{"date":1257,"close":1258},"2026-04-20",22.799999237060547,{"date":1260,"close":444},"2026-04-21",{"date":1262,"close":887},"2026-04-22",{"date":1264,"close":1265},"2026-04-23",22.56999969482422,{"date":1267,"close":1268},"2026-04-24",22.450000762939453,{"date":131,"close":1270},22.459999084472656,{"date":1272,"close":1009},"2026-04-28",{"date":1274,"close":1275},"2026-04-29",21.170000076293945,{"date":1277,"close":1278},"2026-04-30",21.59000015258789,{"date":1280,"close":1281},"2026-05-01",20.6299991607666,{"date":1283,"close":1284},"2026-05-04",18.030000686645508,{"date":1286,"close":1287},"2026-05-05",18.350000381469727,{"date":1289,"close":1290},"2026-05-06",18.90999984741211,{"date":1292,"close":1293},"2026-05-07",18.6299991607666,{"date":1295,"close":1218},"2026-05-08",{"date":1297,"close":812},"2026-05-11",{"date":1299,"close":709},"2026-05-12",{"date":1301,"close":1302},"2026-05-13",23.6200008392334,{"date":1304,"close":890},"2026-05-14",{"date":1306,"close":1307},"2026-05-15",22.1200008392334,{"date":1309,"close":1310},"2026-05-18",21.899999618530273,{"date":1312,"close":1313},"2026-05-19",21.639999389648438,{"date":1315,"close":901},"2026-05-20",{"date":1317,"close":1318},"2026-05-21",24.010000228881836,{"date":1320,"close":1321},"2026-05-22",24.360000610351562,{"date":1323,"close":1324},"2026-05-26",24.5,{"date":1326,"close":1327},"2026-05-27",25,{"date":1329,"close":1330},"2026-05-28",25.170000076293945,{"date":1332,"close":806},"2026-05-29",{"date":1334,"close":1335},"2026-06-01",25.860000610351562,{"date":1337,"close":1338},"2026-06-02",26.489999771118164,{"date":1340,"close":841},"2026-06-03",{"date":1342,"close":1343},"2026-06-04",25.899999618530273,{"date":1345,"close":1346},"2026-06-05",25.959999084472656,{"date":1348,"close":1349},"2026-06-08",25.989999771118164,{"date":1351,"close":1352},"2026-06-09",27.040000915527344,{"date":1354,"close":1355},"2026-06-10",26.399999618530273,{"date":1357,"close":1358},"2026-06-11",27.649999618530273,{"date":1360,"close":1361},"2026-06-12",27.3700008392334,{"date":1363,"close":1364},"2026-06-15",26.850000381469727,{"date":1366,"close":1367},"2026-06-16",27.229999542236328,{"date":1369,"close":1370},"2026-06-17",26.860000610351562,{"date":1372,"close":1373},"2026-06-18",27.049999237060547,{"date":1375,"close":1376},"2026-06-22",26.479999542236328,{"date":1378,"close":1379},"2026-06-23",26.549999237060547,{"date":1381,"close":1382},"2026-06-24",27.68000030517578,{"date":1384,"close":1385},"2026-06-25",27.510000228881836,{"date":1387,"close":1388},"2026-06-26",29.200000762939453,{"date":1390,"close":1391},"2026-06-29",29.260000228881836,{"date":1393,"close":1394},"2026-06-30",28.049999237060547,{"date":1396,"close":1397},"2026-07-01",27.540000915527344,{"date":1399,"close":1400},"2026-07-02",28.06999969482422,{"date":1402,"close":1403},"2026-07-06",27.739999771118164,{"date":1405,"close":1406},"2026-07-07",27.420000076293945,{"date":1408,"close":1409},"2026-07-08",31.010000228881836,{"date":1411,"close":1412},"2026-07-09",31.40999984741211,{"date":1414,"close":1415},"2026-07-10",31.889999389648438,{"date":1417,"close":1418},"2026-07-13",31.489999771118164,{"date":1420,"close":1421},"2026-07-14",32.56999969482422,{"date":1423,"close":1424},"2026-07-15",32.72999954223633,{"date":1426,"close":667},"2026-07-16",{"date":1428,"close":1429},"2026-07-17",32.90999984741211,{"date":1431,"close":1432},"2026-07-20",32.5099983215332,{"date":1434,"close":468},"2026-07-21",{"date":1436,"close":1437},"2026-07-22",33,{"date":1439,"close":1440},"2026-07-23",32.790000915527344,{"date":1442,"close":1443},"2026-07-24",33.189998626708984,{"date":1445,"close":1446},"2026-07-27",33.04999923706055,{"date":1448,"close":1449},"2026-07-28",33.400001525878906,{"date":1451,"close":631},"2026-07-29",{"date":1453,"close":1454},"2026-07-30",32.59000015258789,{"date":1456,"close":1457},"2026-07-31",32.099998474121094,{"date":1459,"close":1460},"2026-08-03",32.970001220703125,{"date":1462,"close":643},"2026-08-04",{"date":1464,"close":1465},"2026-08-05",34.06999969482422,{"date":1467,"close":1468},"2026-08-06",33.459999084472656,{"date":1470,"close":1471},"2026-08-07",33.18000030517578,{"date":1473,"close":1474},"2026-08-10",33.060001373291016,{"date":1476,"close":1477},"2026-08-11",33.16999816894531,{"date":1479,"close":1471},"2026-08-12",{"date":1481,"close":1443},"2026-08-13",{"date":1483,"close":1484},"2026-08-14",33.099998474121094,{"date":1486,"close":1477},"2026-08-17",{"date":129,"close":1488},33.11000061035156,{"count":133,"fetchedAt":1490,"source":124},"2026-08-20T09:04:33.052Z",1787216673010]