[{"data":1,"prerenderedAt":1487},["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-DFH":25,"$f-c52TlOP3ueWcSiiZug5ghjAtmF5weFcPyU_NJAAACw":26,"ticker-mcap-DFH":111,"ticker-profile-DFH":117,"ticker-earnings-DFH":131,"ticker-congress-DFH":135,"i-lucide:info":1485},{"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":107},{"identity":28,"transactions":33,"sectorSlug":87,"relatedTickers":88},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1825088","Dream Finders Homes, Inc.","Construction","DFH",[34,52,59,70,79],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":49},"2026-06-26T21:38:18.000Z","0000897069-26-001453-0","Lovett William Radford II","","I",16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825088\u002F000089706926001453\u002F0000897069-26-001453-index.htm",2450,3245023,39200,"S","2026-06-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},2,"2026-06-24T21:15:25.000Z",{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48,"insiderHistory":58},"0000897069-26-001453-1",16.7,54140,3190883,904138,{"daysSinceLastFiling":50,"isFirstFiling":6,"priorFilingDate":51},{"cik":29,"filedAt":51,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66,"intentLabel":47,"signalQuality":48,"insiderHistory":67},"0000897069-26-001445-0",15,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825088\u002F000089706926001445\u002F0000897069-26-001445-index.htm",21962,3247473,329430,"2026-06-22",{"daysSinceLastFiling":68,"isFirstFiling":6,"priorFilingDate":69},6,"2026-06-17T21:53:40.000Z",{"cik":29,"filedAt":69,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77,"intentLabel":47,"signalQuality":48,"insiderHistory":78},"0000897069-26-001431-0",15.16,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825088\u002F000089706926001431\u002F0000897069-26-001431-index.htm",53325,3450302,808407,"2026-06-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":69,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":73,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85,"intentLabel":47,"signalQuality":48,"insiderHistory":86},"0000897069-26-001431-1",14.99,50266,3400036,753487.34,"2026-06-16",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[89,92,95,98,101,104],{"ticker":90,"issuerName":91},"IESC","IES Holdings, Inc.",{"ticker":93,"issuerName":94},"MTRX","MATRIX SERVICE CO",{"ticker":96,"issuerName":97},"PWR","QUANTA SERVICES, INC.",{"ticker":99,"issuerName":100},"IBP","Installed Building Products, Inc.",{"ticker":102,"issuerName":103},"UHG","United Homes Group, Inc.",{"ticker":105,"issuerName":106},"TPC","TUTOR PERINI CORP",{"count":108,"fetchedAt":109,"source":110},5,"2026-06-27T06:02:47.122Z","sqlite",{"data":112,"meta":114},{"value":25,"quality":113,"closeDate":25,"ageDays":25},"unknown",{"count":115,"fetchedAt":116,"source":110},1,"2026-06-27T06:02:47.123Z",{"data":118,"meta":130},{"ticker":32,"ceo":119,"industry":120,"fullTimeEmployees":121,"ipoDate":122,"country":123,"state":124,"city":125,"website":126,"exchangeShort":25,"marketCap":25,"beta":127,"range52w":128,"fetchedAt":129},"Patrick O. Zalupski","Residential Construction",1686,"2021-01-21","US","FL","Jacksonville","https:\u002F\u002Fwww.dreamfindershomes.com",1.873,"12.2-31.495","2026-06-17T23:03:10.166Z",{"count":115,"fetchedAt":116,"source":110},{"data":132,"meta":134},{"ticker":32,"points":133},[],{"count":115,"fetchedAt":116,"source":110},{"data":136,"meta":1483},{"congressTrades":137,"insiderTrades":138,"priceHistory":144,"ticker":32},[],[139,140,141,142,143],{"cik":29,"filedAt":35,"filingId":36,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":53,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":54,"rawFilingUrl":41,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":51,"filingId":60,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":61,"rawFilingUrl":62,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":45,"transactionDate":66},{"cik":29,"filedAt":69,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":72,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":45,"transactionDate":77},{"cik":29,"filedAt":69,"filingId":80,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":81,"rawFilingUrl":73,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":45,"transactionDate":85},[145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,732,734,737,740,742,745,748,750,753,756,759,762,764,767,770,773,776,779,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,905,908,910,913,916,919,922,924,927,930,933,936,939,942,945,948,951,954,957,960,963,965,968,971,974,977,979,982,985,988,991,993,996,999,1002,1005,1008,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1109,1111,1114,1117,1120,1123,1126,1129,1132,1135,1137,1140,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1227,1230,1232,1235,1237,1240,1242,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1383,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1432,1434,1437,1440,1443,1445,1447,1450,1452,1455,1458,1460,1462,1464,1467,1470,1472,1475,1477,1480],{"date":146,"close":147},"2021-07-02",22.950000762939453,{"date":149,"close":150},"2021-07-09",20.860000610351562,{"date":152,"close":153},"2021-07-16",18.639999389648438,{"date":155,"close":156},"2021-07-23",21.489999771118164,{"date":158,"close":159},"2021-07-30",23.149999618530273,{"date":161,"close":162},"2021-08-06",24.75,{"date":164,"close":165},"2021-08-13",21.040000915527344,{"date":167,"close":168},"2021-08-20",21.829999923706055,{"date":170,"close":171},"2021-08-27",20.489999771118164,{"date":173,"close":174},"2021-09-03",20.809999465942383,{"date":176,"close":177},"2021-09-10",20.8799991607666,{"date":179,"close":180},"2021-09-17",18.65999984741211,{"date":182,"close":183},"2021-09-24",18.229999542236328,{"date":185,"close":186},"2021-10-01",17.850000381469727,{"date":188,"close":189},"2021-10-08",16.049999237060547,{"date":191,"close":192},"2021-10-15",16.520000457763672,{"date":194,"close":195},"2021-10-22",16.459999084472656,{"date":197,"close":198},"2021-10-29",15.869999885559082,{"date":200,"close":201},"2021-11-05",16.229999542236328,{"date":203,"close":204},"2021-11-12",18.219999313354492,{"date":206,"close":207},"2021-11-19",17.920000076293945,{"date":209,"close":210},"2021-11-26",17.40999984741211,{"date":212,"close":213},"2021-12-03",17.059999465942383,{"date":215,"close":216},"2021-12-10",19.280000686645508,{"date":218,"close":219},"2021-12-17",18.649999618530273,{"date":221,"close":222},"2021-12-23",19.079999923706055,{"date":224,"close":225},"2021-12-31",19.450000762939453,{"date":227,"close":228},"2022-01-07",18.020000457763672,{"date":230,"close":231},"2022-01-14",19.719999313354492,{"date":233,"close":234},"2022-01-21",17.600000381469727,{"date":236,"close":237},"2022-01-28",18.100000381469727,{"date":239,"close":240},"2022-02-04",17.34000015258789,{"date":242,"close":243},"2022-02-11",17.989999771118164,{"date":245,"close":246},"2022-02-18",19.059999465942383,{"date":248,"close":249},"2022-02-25",19.299999237060547,{"date":251,"close":252},"2022-03-04",20.920000076293945,{"date":254,"close":255},"2022-03-11",21.950000762939453,{"date":257,"close":258},"2022-03-18",22.239999771118164,{"date":260,"close":261},"2022-03-25",17.969999313354492,{"date":263,"close":264},"2022-04-01",17.06999969482422,{"date":266,"close":267},"2022-04-08",16.5,{"date":269,"close":270},"2022-04-14",17.239999771118164,{"date":272,"close":273},"2022-04-22",16.989999771118164,{"date":275,"close":276},"2022-04-29",17.329999923706055,{"date":278,"close":210},"2022-05-06",{"date":280,"close":281},"2022-05-13",17.110000610351562,{"date":283,"close":284},"2022-05-20",16.8799991607666,{"date":286,"close":287},"2022-05-27",17.579999923706055,{"date":289,"close":290},"2022-06-03",17.610000610351562,{"date":292,"close":293},"2022-06-10",14.5,{"date":295,"close":296},"2022-06-17",10.640000343322754,{"date":298,"close":299},"2022-06-24",10.449999809265137,{"date":301,"close":302},"2022-07-01",11.15999984741211,{"date":304,"close":305},"2022-07-08",12.220000267028809,{"date":307,"close":308},"2022-07-15",12.25,{"date":310,"close":311},"2022-07-22",13.319999694824219,{"date":313,"close":314},"2022-07-29",13,{"date":316,"close":317},"2022-08-05",12.619999885559082,{"date":319,"close":320},"2022-08-12",12.90999984741211,{"date":322,"close":323},"2022-08-19",12.039999961853027,{"date":325,"close":326},"2022-08-26",11.829999923706055,{"date":328,"close":308},"2022-09-02",{"date":330,"close":331},"2022-09-09",12.630000114440918,{"date":333,"close":334},"2022-09-16",11.229999542236328,{"date":336,"close":337},"2022-09-23",10.210000038146973,{"date":339,"close":340},"2022-09-30",10.600000381469727,{"date":342,"close":343},"2022-10-07",10.84000015258789,{"date":345,"close":346},"2022-10-14",10.149999618530273,{"date":348,"close":349},"2022-10-21",9.899999618530273,{"date":351,"close":352},"2022-10-28",11.0600004196167,{"date":354,"close":355},"2022-11-04",10.670000076293945,{"date":357,"close":358},"2022-11-11",10.979999542236328,{"date":360,"close":361},"2022-11-18",10.0600004196167,{"date":363,"close":364},"2022-11-25",9.869999885559082,{"date":366,"close":367},"2022-12-02",9.550000190734863,{"date":369,"close":370},"2022-12-09",9.279999732971191,{"date":372,"close":373},"2022-12-16",9.369999885559082,{"date":375,"close":376},"2022-12-23",9.5,{"date":378,"close":379},"2022-12-30",8.65999984741211,{"date":381,"close":382},"2023-01-06",10.119999885559082,{"date":384,"close":385},"2023-01-13",10.15999984741211,{"date":387,"close":388},"2023-01-20",10.75,{"date":390,"close":391},"2023-01-27",11.199999809265137,{"date":393,"close":394},"2023-02-03",12.989999771118164,{"date":396,"close":397},"2023-02-10",12.34000015258789,{"date":399,"close":400},"2023-02-17",11.789999961853027,{"date":402,"close":403},"2023-02-24",12.010000228881836,{"date":405,"close":406},"2023-03-03",12.449999809265137,{"date":408,"close":409},"2023-03-10",12.069999694824219,{"date":411,"close":412},"2023-03-17",12.119999885559082,{"date":414,"close":415},"2023-03-24",12.6899995803833,{"date":417,"close":418},"2023-03-31",13.25,{"date":420,"close":421},"2023-04-06",13.220000267028809,{"date":423,"close":424},"2023-04-14",13.90999984741211,{"date":426,"close":427},"2023-04-21",15.529999732971191,{"date":429,"close":430},"2023-04-28",15.25,{"date":432,"close":433},"2023-05-05",16.1299991607666,{"date":435,"close":436},"2023-05-12",16.200000762939453,{"date":438,"close":270},"2023-05-19",{"date":440,"close":441},"2023-05-26",17.68000030517578,{"date":443,"close":444},"2023-06-02",19.1299991607666,{"date":446,"close":447},"2023-06-09",21.760000228881836,{"date":449,"close":450},"2023-06-16",24.450000762939453,{"date":452,"close":453},"2023-06-23",22.790000915527344,{"date":455,"close":456},"2023-06-30",24.59000015258789,{"date":458,"close":459},"2023-07-07",23.1299991607666,{"date":461,"close":462},"2023-07-14",26.020000457763672,{"date":464,"close":465},"2023-07-21",24.799999237060547,{"date":467,"close":468},"2023-07-28",25.510000228881836,{"date":470,"close":471},"2023-08-04",30.3799991607666,{"date":473,"close":474},"2023-08-11",28.93000030517578,{"date":476,"close":477},"2023-08-18",26.809999465942383,{"date":479,"close":480},"2023-08-25",26.110000610351562,{"date":482,"close":483},"2023-09-01",29.899999618530273,{"date":485,"close":486},"2023-09-08",27.290000915527344,{"date":488,"close":489},"2023-09-15",24.030000686645508,{"date":491,"close":492},"2023-09-22",22.31999969482422,{"date":494,"close":495},"2023-09-29",22.229999542236328,{"date":497,"close":498},"2023-10-06",21.68000030517578,{"date":500,"close":252},"2023-10-13",{"date":502,"close":503},"2023-10-20",18.59000015258789,{"date":505,"close":506},"2023-10-27",19.149999618530273,{"date":508,"close":509},"2023-11-03",22.59000015258789,{"date":511,"close":512},"2023-11-10",23.1200008392334,{"date":514,"close":515},"2023-11-17",24.40999984741211,{"date":517,"close":518},"2023-11-24",24.520000457763672,{"date":520,"close":521},"2023-12-01",25.5,{"date":523,"close":524},"2023-12-08",28.459999084472656,{"date":526,"close":527},"2023-12-15",31.459999084472656,{"date":529,"close":530},"2023-12-22",35.650001525878906,{"date":532,"close":533},"2023-12-29",35.529998779296875,{"date":535,"close":536},"2024-01-05",32.88999938964844,{"date":538,"close":539},"2024-01-12",32.63999938964844,{"date":541,"close":542},"2024-01-19",33.040000915527344,{"date":544,"close":545},"2024-01-26",31.989999771118164,{"date":547,"close":548},"2024-02-02",33.27000045776367,{"date":550,"close":551},"2024-02-09",32.45000076293945,{"date":553,"close":554},"2024-02-16",32.619998931884766,{"date":556,"close":557},"2024-02-23",35.400001525878906,{"date":559,"close":560},"2024-03-01",38.540000915527344,{"date":562,"close":563},"2024-03-08",37.86000061035156,{"date":565,"close":566},"2024-03-15",35.5099983215332,{"date":568,"close":569},"2024-03-22",42.06999969482422,{"date":571,"close":572},"2024-03-28",43.72999954223633,{"date":574,"close":575},"2024-04-05",42.91999816894531,{"date":577,"close":578},"2024-04-12",38.58000183105469,{"date":580,"close":581},"2024-04-19",33.790000915527344,{"date":583,"close":584},"2024-04-26",36.290000915527344,{"date":586,"close":587},"2024-05-03",31.229999542236328,{"date":589,"close":590},"2024-05-10",30.6200008392334,{"date":592,"close":593},"2024-05-17",29.280000686645508,{"date":595,"close":596},"2024-05-24",28.25,{"date":598,"close":599},"2024-05-31",28.40999984741211,{"date":601,"close":602},"2024-06-07",26.420000076293945,{"date":604,"close":605},"2024-06-14",26.969999313354492,{"date":607,"close":608},"2024-06-21",25.489999771118164,{"date":610,"close":611},"2024-06-28",25.81999969482422,{"date":613,"close":614},"2024-07-05",24.489999771118164,{"date":616,"close":617},"2024-07-12",27.829999923706055,{"date":619,"close":620},"2024-07-19",30.989999771118164,{"date":622,"close":623},"2024-07-26",32.68000030517578,{"date":625,"close":596},"2024-08-02",{"date":627,"close":628},"2024-08-09",27.43000030517578,{"date":630,"close":631},"2024-08-16",28.780000686645508,{"date":633,"close":634},"2024-08-23",33.61000061035156,{"date":636,"close":637},"2024-08-30",33.45000076293945,{"date":639,"close":640},"2024-09-06",30.010000228881836,{"date":642,"close":643},"2024-09-13",34.31999969482422,{"date":645,"close":646},"2024-09-20",36.650001525878906,{"date":648,"close":649},"2024-09-27",36.65999984741211,{"date":651,"close":652},"2024-10-04",34.29999923706055,{"date":654,"close":655},"2024-10-11",32.7400016784668,{"date":657,"close":658},"2024-10-18",35.22999954223633,{"date":660,"close":661},"2024-10-25",32.0099983215332,{"date":663,"close":664},"2024-11-01",30.75,{"date":666,"close":667},"2024-11-08",32.529998779296875,{"date":669,"close":670},"2024-11-15",28.110000610351562,{"date":672,"close":673},"2024-11-22",31.649999618530273,{"date":675,"close":548},"2024-11-29",{"date":677,"close":678},"2024-12-06",30.5,{"date":680,"close":681},"2024-12-13",28.739999771118164,{"date":683,"close":684},"2024-12-20",23.969999313354492,{"date":686,"close":687},"2024-12-27",23.190000534057617,{"date":689,"close":690},"2025-01-03",23.18000030517578,{"date":692,"close":693},"2025-01-10",21.6299991607666,{"date":695,"close":696},"2025-01-17",24.1299991607666,{"date":698,"close":699},"2025-01-24",24.479999542236328,{"date":701,"close":702},"2025-01-31",23.06999969482422,{"date":704,"close":705},"2025-02-07",21.139999389648438,{"date":707,"close":708},"2025-02-14",22.5,{"date":710,"close":711},"2025-02-21",21.309999465942383,{"date":713,"close":714},"2025-02-28",23.90999984741211,{"date":716,"close":717},"2025-03-07",25.3700008392334,{"date":719,"close":720},"2025-03-14",24.229999542236328,{"date":722,"close":723},"2025-03-21",23.440000534057617,{"date":725,"close":726},"2025-03-28",22.700000762939453,{"date":728,"close":729},"2025-04-04",22.399999618530273,{"date":731,"close":693},"2025-04-11",{"date":733,"close":156},"2025-04-17",{"date":735,"close":736},"2025-04-25",22.709999084472656,{"date":738,"close":739},"2025-05-02",22.739999771118164,{"date":741,"close":453},"2025-05-09",{"date":743,"close":744},"2025-05-16",23.6299991607666,{"date":746,"close":747},"2025-05-23",20.979999542236328,{"date":749,"close":150},"2025-05-30",{"date":751,"close":752},"2025-06-06",22.020000457763672,{"date":754,"close":755},"2025-06-13",22.760000228881836,{"date":757,"close":758},"2025-06-20",22.34000015258789,{"date":760,"close":761},"2025-06-25",24.209999084472656,{"date":763,"close":614},"2025-06-26",{"date":765,"close":766},"2025-06-27",25.290000915527344,{"date":768,"close":769},"2025-06-30",25.1299991607666,{"date":771,"close":772},"2025-07-01",26.770000457763672,{"date":774,"close":775},"2025-07-02",26.84000015258789,{"date":777,"close":778},"2025-07-03",26.1200008392334,{"date":780,"close":462},"2025-07-07",{"date":782,"close":783},"2025-07-08",26.229999542236328,{"date":785,"close":786},"2025-07-09",27.899999618530273,{"date":788,"close":789},"2025-07-10",28.219999313354492,{"date":791,"close":792},"2025-07-11",28.299999237060547,{"date":794,"close":795},"2025-07-14",28.170000076293945,{"date":797,"close":798},"2025-07-15",26.649999618530273,{"date":800,"close":801},"2025-07-16",26.940000534057617,{"date":803,"close":804},"2025-07-17",27.1299991607666,{"date":806,"close":807},"2025-07-18",25.479999542236328,{"date":809,"close":810},"2025-07-21",25.40999984741211,{"date":812,"close":813},"2025-07-22",28.700000762939453,{"date":815,"close":816},"2025-07-23",28.5,{"date":818,"close":819},"2025-07-24",27.299999237060547,{"date":821,"close":822},"2025-07-25",27.479999542236328,{"date":824,"close":825},"2025-07-28",27.389999389648438,{"date":827,"close":828},"2025-07-29",27.270000457763672,{"date":830,"close":831},"2025-07-30",26.389999389648438,{"date":833,"close":834},"2025-07-31",25.31999969482422,{"date":836,"close":837},"2025-08-01",25.139999389648438,{"date":839,"close":840},"2025-08-04",25.530000686645508,{"date":842,"close":843},"2025-08-05",26.260000228881836,{"date":845,"close":846},"2025-08-06",25.59000015258789,{"date":848,"close":846},"2025-08-07",{"date":850,"close":851},"2025-08-08",25.979999542236328,{"date":853,"close":854},"2025-08-11",25.09000015258789,{"date":856,"close":857},"2025-08-12",25.969999313354492,{"date":859,"close":860},"2025-08-13",29.350000381469727,{"date":862,"close":863},"2025-08-14",28.040000915527344,{"date":865,"close":866},"2025-08-15",28,{"date":868,"close":869},"2025-08-18",28.059999465942383,{"date":871,"close":872},"2025-08-19",28.520000457763672,{"date":874,"close":875},"2025-08-20",27.979999542236328,{"date":877,"close":878},"2025-08-21",27.489999771118164,{"date":880,"close":881},"2025-08-22",29.65999984741211,{"date":883,"close":884},"2025-08-25",29.030000686645508,{"date":886,"close":887},"2025-08-26",28.540000915527344,{"date":889,"close":890},"2025-08-27",28.09000015258789,{"date":892,"close":893},"2025-08-28",27.90999984741211,{"date":895,"close":896},"2025-08-29",27.790000915527344,{"date":898,"close":899},"2025-09-02",27.40999984741211,{"date":901,"close":902},"2025-09-03",27.809999465942383,{"date":904,"close":813},"2025-09-04",{"date":906,"close":907},"2025-09-05",30.940000534057617,{"date":909,"close":620},"2025-09-08",{"date":911,"close":912},"2025-09-09",29.639999389648438,{"date":914,"close":915},"2025-09-10",29.040000915527344,{"date":917,"close":918},"2025-09-11",30.1200008392334,{"date":920,"close":921},"2025-09-12",29.110000610351562,{"date":923,"close":631},"2025-09-15",{"date":925,"close":926},"2025-09-16",28.469999313354492,{"date":928,"close":929},"2025-09-17",28.149999618530273,{"date":931,"close":932},"2025-09-18",28.43000030517578,{"date":934,"close":935},"2025-09-19",27.520000457763672,{"date":937,"close":938},"2025-09-22",26.700000762939453,{"date":940,"close":941},"2025-09-23",26.899999618530273,{"date":943,"close":944},"2025-09-24",26.790000915527344,{"date":946,"close":947},"2025-09-25",25.860000610351562,{"date":949,"close":950},"2025-09-26",26.170000076293945,{"date":952,"close":953},"2025-09-29",26.25,{"date":955,"close":956},"2025-09-30",25.920000076293945,{"date":958,"close":959},"2025-10-01",26.219999313354492,{"date":961,"close":962},"2025-10-02",26.059999465942383,{"date":964,"close":602},"2025-10-03",{"date":966,"close":967},"2025-10-06",25.649999618530273,{"date":969,"close":970},"2025-10-07",24.579999923706055,{"date":972,"close":973},"2025-10-08",24.239999771118164,{"date":975,"close":976},"2025-10-09",23.540000915527344,{"date":978,"close":723},"2025-10-10",{"date":980,"close":981},"2025-10-13",23.329999923706055,{"date":983,"close":984},"2025-10-14",24.170000076293945,{"date":986,"close":987},"2025-10-15",24.059999465942383,{"date":989,"close":990},"2025-10-16",23.360000610351562,{"date":992,"close":990},"2025-10-17",{"date":994,"close":995},"2025-10-20",22.600000381469727,{"date":997,"close":998},"2025-10-21",23.280000686645508,{"date":1000,"close":1001},"2025-10-22",23.049999237060547,{"date":1003,"close":1004},"2025-10-23",23.170000076293945,{"date":1006,"close":1007},"2025-10-24",23.209999084472656,{"date":1009,"close":687},"2025-10-27",{"date":1011,"close":1012},"2025-10-28",22.520000457763672,{"date":1014,"close":1015},"2025-10-29",21.610000610351562,{"date":1017,"close":1018},"2025-10-30",19.979999542236328,{"date":1020,"close":1021},"2025-10-31",19.799999237060547,{"date":1023,"close":1024},"2025-11-03",19.18000030517578,{"date":1026,"close":1027},"2025-11-04",19.06999969482422,{"date":1029,"close":1030},"2025-11-05",19.329999923706055,{"date":1032,"close":1033},"2025-11-06",18.729999542236328,{"date":1035,"close":1036},"2025-11-07",18.920000076293945,{"date":1038,"close":1039},"2025-11-10",18.979999542236328,{"date":1041,"close":1042},"2025-11-11",18.8799991607666,{"date":1044,"close":1045},"2025-11-12",19.520000457763672,{"date":1047,"close":506},"2025-11-13",{"date":1049,"close":1050},"2025-11-14",19.049999237060547,{"date":1052,"close":1053},"2025-11-17",18,{"date":1055,"close":1056},"2025-11-18",17.959999084472656,{"date":1058,"close":1059},"2025-11-19",17.770000457763672,{"date":1061,"close":1062},"2025-11-20",17.690000534057617,{"date":1064,"close":1065},"2025-11-21",19.43000030517578,{"date":1067,"close":1033},"2025-11-24",{"date":1069,"close":1070},"2025-11-25",19.469999313354492,{"date":1072,"close":1073},"2025-11-26",19.81999969482422,{"date":1075,"close":1076},"2025-11-28",19.770000457763672,{"date":1078,"close":1079},"2025-12-01",19.31999969482422,{"date":1081,"close":1082},"2025-12-02",19.34000015258789,{"date":1084,"close":1085},"2025-12-03",19.760000228881836,{"date":1087,"close":1088},"2025-12-04",19.1200008392334,{"date":1090,"close":1091},"2025-12-05",18.799999237060547,{"date":1093,"close":1094},"2025-12-08",18.299999237060547,{"date":1096,"close":1097},"2025-12-09",18.049999237060547,{"date":1099,"close":1100},"2025-12-10",19.5,{"date":1102,"close":1103},"2025-12-11",19.6299991607666,{"date":1105,"close":1106},"2025-12-12",19.899999618530273,{"date":1108,"close":1103},"2025-12-15",{"date":1110,"close":506},"2025-12-16",{"date":1112,"close":1113},"2025-12-17",18.670000076293945,{"date":1115,"close":1116},"2025-12-18",18.440000534057617,{"date":1118,"close":1119},"2025-12-19",17.899999618530273,{"date":1121,"close":1122},"2025-12-22",17.799999237060547,{"date":1124,"close":1125},"2025-12-23",17.639999389648438,{"date":1127,"close":1128},"2025-12-24",17.90999984741211,{"date":1130,"close":1131},"2025-12-26",17.860000610351562,{"date":1133,"close":1134},"2025-12-29",17.420000076293945,{"date":1136,"close":240},"2025-12-30",{"date":1138,"close":1139},"2025-12-31",17.100000381469727,{"date":1141,"close":1142},"2026-01-02",17.139999389648438,{"date":1144,"close":1145},"2026-01-05",17.149999618530273,{"date":1147,"close":1148},"2026-01-06",17.489999771118164,{"date":1150,"close":1151},"2026-01-07",16.979999542236328,{"date":1153,"close":1125},"2026-01-08",{"date":1155,"close":1156},"2026-01-09",19.649999618530273,{"date":1158,"close":1159},"2026-01-12",19.90999984741211,{"date":1161,"close":1162},"2026-01-13",19.93000030517578,{"date":1164,"close":1165},"2026-01-14",19.65999984741211,{"date":1167,"close":1168},"2026-01-15",20.299999237060547,{"date":1170,"close":1171},"2026-01-16",19.579999923706055,{"date":1173,"close":1174},"2026-01-20",19.229999542236328,{"date":1176,"close":1177},"2026-01-21",19.780000686645508,{"date":1179,"close":1180},"2026-01-22",19.350000381469727,{"date":1182,"close":1183},"2026-01-23",19.200000762939453,{"date":1185,"close":503},"2026-01-26",{"date":1187,"close":1188},"2026-01-27",18.40999984741211,{"date":1190,"close":1191},"2026-01-28",18.43000030517578,{"date":1193,"close":1194},"2026-01-29",18.610000610351562,{"date":1196,"close":1197},"2026-01-30",18.389999389648438,{"date":1199,"close":1200},"2026-02-02",17.950000762939453,{"date":1202,"close":1203},"2026-02-03",18.18000030517578,{"date":1205,"close":1206},"2026-02-04",19.3700008392334,{"date":1208,"close":1209},"2026-02-05",19,{"date":1211,"close":1212},"2026-02-06",19.56999969482422,{"date":1214,"close":1215},"2026-02-09",19.709999084472656,{"date":1217,"close":1218},"2026-02-10",21.049999237060547,{"date":1220,"close":1221},"2026-02-11",20.600000381469727,{"date":1223,"close":1224},"2026-02-12",20.389999389648438,{"date":1226,"close":1218},"2026-02-13",{"date":1228,"close":1229},"2026-02-17",20.989999771118164,{"date":1231,"close":150},"2026-02-18",{"date":1233,"close":1234},"2026-02-19",20.690000534057617,{"date":1236,"close":171},"2026-02-20",{"date":1238,"close":1239},"2026-02-23",20.030000686645508,{"date":1241,"close":1183},"2026-02-24",{"date":1243,"close":1116},"2026-02-25",{"date":1245,"close":1246},"2026-02-26",18.420000076293945,{"date":1248,"close":1249},"2026-02-27",18.06999969482422,{"date":1251,"close":1252},"2026-03-02",17.709999084472656,{"date":1254,"close":1255},"2026-03-03",17.549999237060547,{"date":1257,"close":1258},"2026-03-04",17.56999969482422,{"date":1260,"close":1261},"2026-03-05",17.25,{"date":1263,"close":1264},"2026-03-06",16.399999618530273,{"date":1266,"close":1267},"2026-03-09",15.710000038146973,{"date":1269,"close":1270},"2026-03-10",15.800000190734863,{"date":1272,"close":1273},"2026-03-11",15.34000015258789,{"date":1275,"close":1276},"2026-03-12",14.800000190734863,{"date":1278,"close":1279},"2026-03-13",15.470000267028809,{"date":1281,"close":1282},"2026-03-16",15.770000457763672,{"date":1284,"close":1285},"2026-03-17",15.1899995803833,{"date":1287,"close":1288},"2026-03-18",14.25,{"date":1290,"close":1291},"2026-03-19",14.100000381469727,{"date":1293,"close":1294},"2026-03-20",13.819999694824219,{"date":1296,"close":1297},"2026-03-23",14.1899995803833,{"date":1299,"close":1300},"2026-03-24",14.079999923706055,{"date":1302,"close":1303},"2026-03-25",14.40999984741211,{"date":1305,"close":1306},"2026-03-26",14.210000038146973,{"date":1308,"close":1309},"2026-03-27",13.390000343322754,{"date":1311,"close":1312},"2026-03-30",13.479999542236328,{"date":1314,"close":1315},"2026-03-31",13.920000076293945,{"date":1317,"close":1318},"2026-04-01",14.039999961853027,{"date":1320,"close":1321},"2026-04-02",14.069999694824219,{"date":1323,"close":1324},"2026-04-06",14.529999732971191,{"date":1326,"close":1327},"2026-04-07",13.420000076293945,{"date":1329,"close":1330},"2026-04-08",14.180000305175781,{"date":1332,"close":1288},"2026-04-09",{"date":1334,"close":1335},"2026-04-10",13.890000343322754,{"date":1337,"close":1338},"2026-04-13",14.3100004196167,{"date":1340,"close":1341},"2026-04-14",13.84000015258789,{"date":1343,"close":1344},"2026-04-15",13.470000267028809,{"date":1346,"close":1347},"2026-04-16",13.579999923706055,{"date":1349,"close":1350},"2026-04-17",14.819999694824219,{"date":1352,"close":1353},"2026-04-20",15.720000267028809,{"date":1355,"close":1356},"2026-04-21",15.520000457763672,{"date":1358,"close":1359},"2026-04-22",15.649999618530273,{"date":1361,"close":1362},"2026-04-23",15.390000343322754,{"date":1364,"close":1365},"2026-04-24",15.210000038146973,{"date":1367,"close":1368},"2026-04-27",14.850000381469727,{"date":1370,"close":1371},"2026-04-28",14.779999732971191,{"date":1373,"close":1374},"2026-04-29",14.149999618530273,{"date":1376,"close":1377},"2026-04-30",14.600000381469727,{"date":1379,"close":1380},"2026-05-01",15.260000228881836,{"date":1382,"close":1318},"2026-05-04",{"date":1384,"close":1306},"2026-05-05",{"date":1386,"close":1387},"2026-05-06",14.649999618530273,{"date":1389,"close":1390},"2026-05-07",14.350000381469727,{"date":1392,"close":1393},"2026-05-08",14.319999694824219,{"date":1395,"close":1396},"2026-05-11",15.029999732971191,{"date":1398,"close":1399},"2026-05-12",13.020000457763672,{"date":1401,"close":1402},"2026-05-13",13.430000305175781,{"date":1404,"close":1405},"2026-05-14",13.59000015258789,{"date":1407,"close":1408},"2026-05-15",13.100000381469727,{"date":1410,"close":1411},"2026-05-18",12.850000381469727,{"date":1413,"close":1414},"2026-05-19",12.569999694824219,{"date":1416,"close":1417},"2026-05-20",13.930000305175781,{"date":1419,"close":1420},"2026-05-21",14.630000114440918,{"date":1422,"close":1423},"2026-05-22",14.59000015258789,{"date":1425,"close":1426},"2026-05-26",14.880000114440918,{"date":1428,"close":1429},"2026-05-27",15.460000038146973,{"date":1431,"close":427},"2026-05-28",{"date":1433,"close":1429},"2026-05-29",{"date":1435,"close":1436},"2026-06-01",15.609999656677246,{"date":1438,"close":1439},"2026-06-02",15.050000190734863,{"date":1441,"close":1442},"2026-06-03",14.479999542236328,{"date":1444,"close":1390},"2026-06-04",{"date":1446,"close":1377},"2026-06-05",{"date":1448,"close":1449},"2026-06-08",14.300000190734863,{"date":1451,"close":1350},"2026-06-09",{"date":1453,"close":1454},"2026-06-10",14.430000305175781,{"date":1456,"close":1457},"2026-06-11",15.119999885559082,{"date":1459,"close":1439},"2026-06-12",{"date":77,"close":1461},14.90999984741211,{"date":85,"close":1463},14.960000038146973,{"date":1465,"close":1466},"2026-06-17",14.520000457763672,{"date":1468,"close":1469},"2026-06-18",15.600000381469727,{"date":66,"close":1471},14.4399995803833,{"date":1473,"close":1474},"2026-06-23",14.75,{"date":46,"close":1476},16.729999542236328,{"date":1478,"close":1479},"2026-06-25",16.790000915527344,{"date":1481,"close":1482},"2026-06-26",17.200000762939453,{"count":115,"fetchedAt":1484,"source":110},"2026-06-27T06:02:47.141Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1486},"\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>",1782540166939]