[{"data":1,"prerenderedAt":1512},["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-GRBK":25,"$f53IQmXXzZNNBIuw_gOUdoGM_feg2M5kLHkQFm_whaxk":26,"ticker-mcap-GRBK":119,"ticker-profile-GRBK":128,"ticker-earnings-GRBK":142,"ticker-congress-GRBK":147,"i-lucide:info":1510},{"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":115},{"identity":28,"transactions":33,"sectorSlug":95,"relatedTickers":96},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1373670","Green Brick Partners, Inc.","Construction","GRBK",[34,51,58,70,74,83,90],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-11T00:00:00.000Z","0001628280-26-042502-0","4","Press Richard S","","D",70.58,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371746\u002F000162828026042502\u002F0001628280-26-042502-index.htm",2000,80674,141160,"S","2026-06-09","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":57},"0001628280-26-042502-1",70.59,3000,77674,211770,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"2026-03-09T00:00:00.000Z","0001628280-26-016223-0","SAMUEL BOBBY L III","EVP  of Land","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2058750\u002F000162828026016223\u002F0001628280-26-016223-index.htm",4524,9463,"M","2026-03-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":59,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001628280-26-016223-1",4378,13841,{"cik":29,"filedAt":59,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":63,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":67,"intentLabel":81,"signalQuality":82},"0001628280-26-016223-2",70.26,3058,10783,214855.08000000002,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":59,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":69},"0001628280-26-016211-0","COX JEFFERY DEAN","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2063094\u002F000162828026016211\u002F0001628280-26-016211-index.htm",235,827,{"cik":29,"filedAt":59,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":87,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":80,"transactionDate":67,"intentLabel":81,"signalQuality":82},"0001628280-26-016211-1",93,734,6534.18,"construction",[97,100,103,106,109,112],{"ticker":98,"issuerName":99},"IESC","IES Holdings, Inc.",{"ticker":101,"issuerName":102},"MTRX","MATRIX SERVICE CO",{"ticker":104,"issuerName":105},"AGX","ARGAN INC",{"ticker":107,"issuerName":108},"GVA","GRANITE CONSTRUCTION INC",{"ticker":110,"issuerName":111},"TPC","TUTOR PERINI CORP",{"ticker":113,"issuerName":114},"MYRG","MYR GROUP INC.",{"count":116,"fetchedAt":117,"source":118},7,"2026-08-01T06:05:54.758Z","sqlite",{"data":120,"meta":126},{"value":121,"quality":122,"closeDate":123,"ageDays":124,"sharesAsOf":125},3051736741.429207,"fresh","2026-07-31",1,"2026-04-23",{"count":124,"fetchedAt":127,"source":118},"2026-08-01T06:05:54.759Z",{"data":129,"meta":141},{"ticker":32,"ceo":130,"industry":131,"fullTimeEmployees":132,"ipoDate":133,"country":134,"state":135,"city":136,"website":137,"exchangeShort":25,"marketCap":25,"beta":138,"range52w":139,"fetchedAt":140},"James R. Brickman","Residential Construction",620,"2007-06-20","US","TX","Plano","https:\u002F\u002Fgreenbrickpartners.com",1.785,"60.44-83.18","2026-07-19T07:04:41.981Z",{"count":124,"fetchedAt":127,"source":118},{"data":143,"meta":145},{"ticker":32,"points":144},[],{"count":124,"fetchedAt":146,"source":118},"2026-08-01T06:05:54.760Z",{"data":148,"meta":1508},{"congressTrades":149,"insiderTrades":150,"priceHistory":158,"ticker":32},[],[151,152,153,154,155,156,157],{"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":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":52,"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":53,"rawFilingUrl":42,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":71,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":63,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":80,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":84,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":87,"shares":88,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":86,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":87,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":80,"transactionDate":67},[159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,424,427,430,433,436,439,442,445,448,451,454,457,460,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,643,646,649,652,655,658,661,664,667,670,673,676,679,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,881,884,887,890,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1073,1076,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1268,1271,1273,1275,1278,1281,1284,1287,1289,1291,1294,1297,1300,1303,1305,1308,1311,1314,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1390,1392,1395,1398,1401,1403,1406,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1461,1464,1467,1470,1473,1476,1479,1482,1484,1487,1489,1492,1494,1497,1500,1503,1506],{"date":160,"close":161},"2021-08-06",25.18000030517578,{"date":163,"close":164},"2021-08-13",25.84000015258789,{"date":166,"close":167},"2021-08-20",25.1299991607666,{"date":169,"close":170},"2021-08-27",25.440000534057617,{"date":172,"close":173},"2021-09-03",24.670000076293945,{"date":175,"close":176},"2021-09-10",23.09000015258789,{"date":178,"close":179},"2021-09-17",23.100000381469727,{"date":181,"close":182},"2021-09-24",21.3700008392334,{"date":184,"close":185},"2021-10-01",20.850000381469727,{"date":187,"close":188},"2021-10-08",21.450000762939453,{"date":190,"close":191},"2021-10-15",21.34000015258789,{"date":193,"close":194},"2021-10-22",25.389999389648438,{"date":196,"close":197},"2021-10-29",26.049999237060547,{"date":199,"close":200},"2021-11-05",25.920000076293945,{"date":202,"close":203},"2021-11-12",26.739999771118164,{"date":205,"close":206},"2021-11-19",27.219999313354492,{"date":208,"close":209},"2021-11-26",25.979999542236328,{"date":211,"close":212},"2021-12-03",27.469999313354492,{"date":214,"close":215},"2021-12-10",31.889999389648438,{"date":217,"close":218},"2021-12-17",28.6299991607666,{"date":220,"close":221},"2021-12-23",29.8799991607666,{"date":223,"close":224},"2021-12-31",30.329999923706055,{"date":226,"close":227},"2022-01-07",25.790000915527344,{"date":229,"close":230},"2022-01-14",25.719999313354492,{"date":232,"close":233},"2022-01-21",23.200000762939453,{"date":235,"close":236},"2022-01-28",22.969999313354492,{"date":238,"close":239},"2022-02-04",21.739999771118164,{"date":241,"close":242},"2022-02-11",21.850000381469727,{"date":244,"close":245},"2022-02-18",22.020000457763672,{"date":247,"close":248},"2022-02-25",22.8700008392334,{"date":250,"close":251},"2022-03-04",22.780000686645508,{"date":253,"close":254},"2022-03-11",21.549999237060547,{"date":256,"close":257},"2022-03-18",23.3700008392334,{"date":259,"close":260},"2022-03-25",20.65999984741211,{"date":262,"close":263},"2022-04-01",20.030000686645508,{"date":265,"close":266},"2022-04-08",19.06999969482422,{"date":268,"close":269},"2022-04-14",19.049999237060547,{"date":271,"close":272},"2022-04-22",19.59000015258789,{"date":274,"close":275},"2022-04-29",19.700000762939453,{"date":277,"close":278},"2022-05-06",21.56999969482422,{"date":280,"close":281},"2022-05-13",22.280000686645508,{"date":283,"close":284},"2022-05-20",22.68000030517578,{"date":286,"close":287},"2022-05-27",24.579999923706055,{"date":289,"close":290},"2022-06-03",24.350000381469727,{"date":292,"close":293},"2022-06-10",22.440000534057617,{"date":295,"close":296},"2022-06-17",17.649999618530273,{"date":298,"close":299},"2022-06-24",19.520000457763672,{"date":301,"close":302},"2022-07-01",20.59000015258789,{"date":304,"close":305},"2022-07-08",21.43000030517578,{"date":307,"close":308},"2022-07-15",23.920000076293945,{"date":310,"close":311},"2022-07-22",25.200000762939453,{"date":313,"close":314},"2022-07-29",26.799999237060547,{"date":316,"close":317},"2022-08-05",27.5,{"date":319,"close":320},"2022-08-12",30.360000610351562,{"date":322,"close":323},"2022-08-19",27.010000228881836,{"date":325,"close":326},"2022-08-26",25.5,{"date":328,"close":329},"2022-09-02",23.459999084472656,{"date":331,"close":332},"2022-09-09",24.010000228881836,{"date":334,"close":335},"2022-09-16",23,{"date":337,"close":338},"2022-09-23",21.780000686645508,{"date":340,"close":341},"2022-09-30",21.3799991607666,{"date":343,"close":344},"2022-10-07",22.489999771118164,{"date":346,"close":347},"2022-10-14",20.920000076293945,{"date":349,"close":350},"2022-10-21",20.360000610351562,{"date":352,"close":353},"2022-10-28",23.299999237060547,{"date":355,"close":356},"2022-11-04",20.579999923706055,{"date":358,"close":359},"2022-11-11",23.700000762939453,{"date":361,"close":236},"2022-11-18",{"date":363,"close":364},"2022-11-25",24.420000076293945,{"date":366,"close":367},"2022-12-02",24.709999084472656,{"date":369,"close":370},"2022-12-09",23.809999465942383,{"date":372,"close":373},"2022-12-16",25.06999969482422,{"date":375,"close":376},"2022-12-23",24.270000457763672,{"date":378,"close":379},"2022-12-30",24.229999542236328,{"date":381,"close":382},"2023-01-06",26.709999084472656,{"date":384,"close":385},"2023-01-13",27.700000762939453,{"date":387,"close":388},"2023-01-20",29.229999542236328,{"date":390,"close":391},"2023-01-27",30.229999542236328,{"date":393,"close":394},"2023-02-03",32.4900016784668,{"date":396,"close":397},"2023-02-10",31.440000534057617,{"date":399,"close":400},"2023-02-17",31.6299991607666,{"date":402,"close":403},"2023-02-24",30.100000381469727,{"date":405,"close":406},"2023-03-03",33.0099983215332,{"date":408,"close":409},"2023-03-10",31.18000030517578,{"date":411,"close":412},"2023-03-17",32.5,{"date":414,"close":415},"2023-03-24",34.34000015258789,{"date":417,"close":418},"2023-03-31",35.060001373291016,{"date":420,"close":421},"2023-04-06",32.939998626708984,{"date":423,"close":418},"2023-04-14",{"date":425,"close":426},"2023-04-21",36.9900016784668,{"date":428,"close":429},"2023-04-28",37.27000045776367,{"date":431,"close":432},"2023-05-05",48.08000183105469,{"date":434,"close":435},"2023-05-12",50.2599983215332,{"date":437,"close":438},"2023-05-19",51.970001220703125,{"date":440,"close":441},"2023-05-26",48.02000045776367,{"date":443,"close":444},"2023-06-02",51.13999938964844,{"date":446,"close":447},"2023-06-09",55.689998626708984,{"date":449,"close":450},"2023-06-16",54.33000183105469,{"date":452,"close":453},"2023-06-23",54.630001068115234,{"date":455,"close":456},"2023-06-30",56.79999923706055,{"date":458,"close":459},"2023-07-07",50.0099983215332,{"date":461,"close":447},"2023-07-14",{"date":463,"close":464},"2023-07-21",54.56999969482422,{"date":466,"close":467},"2023-07-28",56.34000015258789,{"date":469,"close":470},"2023-08-04",52.150001525878906,{"date":472,"close":473},"2023-08-11",53.08000183105469,{"date":475,"close":476},"2023-08-18",48.959999084472656,{"date":478,"close":479},"2023-08-25",46.81999969482422,{"date":481,"close":482},"2023-09-01",50.689998626708984,{"date":484,"close":485},"2023-09-08",45.61000061035156,{"date":487,"close":488},"2023-09-15",42.97999954223633,{"date":490,"close":491},"2023-09-22",41.58000183105469,{"date":493,"close":494},"2023-09-29",41.5099983215332,{"date":496,"close":497},"2023-10-06",40.650001525878906,{"date":499,"close":500},"2023-10-13",40.220001220703125,{"date":502,"close":503},"2023-10-20",38.189998626708984,{"date":505,"close":506},"2023-10-27",38.36000061035156,{"date":508,"close":509},"2023-11-03",44.88999938964844,{"date":511,"close":512},"2023-11-10",44.650001525878906,{"date":514,"close":515},"2023-11-17",47.38999938964844,{"date":517,"close":518},"2023-11-24",47.810001373291016,{"date":520,"close":521},"2023-12-01",48.529998779296875,{"date":523,"close":524},"2023-12-08",50.95000076293945,{"date":526,"close":527},"2023-12-15",52.68000030517578,{"date":529,"close":530},"2023-12-22",52.56999969482422,{"date":532,"close":533},"2023-12-29",51.939998626708984,{"date":535,"close":536},"2024-01-05",49.93000030517578,{"date":538,"close":539},"2024-01-12",50.150001525878906,{"date":541,"close":542},"2024-01-19",50.88999938964844,{"date":544,"close":545},"2024-01-26",50.880001068115234,{"date":547,"close":548},"2024-02-02",52.880001068115234,{"date":550,"close":551},"2024-02-09",53.38999938964844,{"date":553,"close":554},"2024-02-16",54.459999084472656,{"date":556,"close":557},"2024-02-23",57.18000030517578,{"date":559,"close":560},"2024-03-01",54.61000061035156,{"date":562,"close":563},"2024-03-08",52.560001373291016,{"date":565,"close":560},"2024-03-15",{"date":567,"close":568},"2024-03-22",58.9900016784668,{"date":570,"close":571},"2024-03-28",60.22999954223633,{"date":573,"close":574},"2024-04-05",58.209999084472656,{"date":576,"close":577},"2024-04-12",55.709999084472656,{"date":579,"close":580},"2024-04-19",52.34000015258789,{"date":582,"close":583},"2024-04-26",55.59000015258789,{"date":585,"close":586},"2024-05-03",56.63999938964844,{"date":588,"close":589},"2024-05-10",55.9900016784668,{"date":591,"close":592},"2024-05-17",57.43000030517578,{"date":594,"close":595},"2024-05-24",55.040000915527344,{"date":597,"close":598},"2024-05-31",54.599998474121094,{"date":600,"close":601},"2024-06-07",53.68000030517578,{"date":603,"close":604},"2024-06-14",57.150001525878906,{"date":606,"close":607},"2024-06-21",57.040000915527344,{"date":609,"close":610},"2024-06-28",57.2400016784668,{"date":612,"close":613},"2024-07-05",53.52000045776367,{"date":615,"close":616},"2024-07-12",64.22000122070312,{"date":618,"close":619},"2024-07-19",71.3499984741211,{"date":621,"close":622},"2024-07-26",74.80999755859375,{"date":624,"close":625},"2024-08-02",71.79000091552734,{"date":627,"close":628},"2024-08-09",68.73999786376953,{"date":630,"close":631},"2024-08-16",70.80000305175781,{"date":633,"close":634},"2024-08-23",79.76000213623047,{"date":636,"close":637},"2024-08-30",78.77999877929688,{"date":639,"close":640},"2024-09-06",74.12000274658203,{"date":642,"close":637},"2024-09-13",{"date":644,"close":645},"2024-09-20",80.11000061035156,{"date":647,"close":648},"2024-09-27",83.01000213623047,{"date":650,"close":651},"2024-10-04",79.36000061035156,{"date":653,"close":654},"2024-10-11",79.38999938964844,{"date":656,"close":657},"2024-10-18",83.56999969482422,{"date":659,"close":660},"2024-10-25",74.95999908447266,{"date":662,"close":663},"2024-11-01",68.51000213623047,{"date":665,"close":666},"2024-11-08",72.91000366210938,{"date":668,"close":669},"2024-11-15",69.44999694824219,{"date":671,"close":672},"2024-11-22",70.66999816894531,{"date":674,"close":675},"2024-11-29",71.45999908447266,{"date":677,"close":678},"2024-12-06",67.79000091552734,{"date":680,"close":616},"2024-12-13",{"date":682,"close":683},"2024-12-20",57.630001068115234,{"date":685,"close":686},"2024-12-27",56.439998626708984,{"date":688,"close":689},"2025-01-03",55.900001525878906,{"date":691,"close":692},"2025-01-10",54.4900016784668,{"date":694,"close":695},"2025-01-17",59.84000015258789,{"date":697,"close":698},"2025-01-24",60.77000045776367,{"date":700,"close":701},"2025-01-31",60.470001220703125,{"date":703,"close":704},"2025-02-07",57.939998626708984,{"date":706,"close":707},"2025-02-14",60.779998779296875,{"date":709,"close":710},"2025-02-21",57.7599983215332,{"date":712,"close":713},"2025-02-28",59.72999954223633,{"date":715,"close":716},"2025-03-07",61.900001525878906,{"date":718,"close":719},"2025-03-14",58.02000045776367,{"date":721,"close":722},"2025-03-21",57.4900016784668,{"date":724,"close":725},"2025-03-28",57.72999954223633,{"date":727,"close":728},"2025-04-04",57.83000183105469,{"date":730,"close":731},"2025-04-11",55.779998779296875,{"date":733,"close":734},"2025-04-17",55.7400016784668,{"date":736,"close":737},"2025-04-25",57.540000915527344,{"date":739,"close":740},"2025-05-02",60.209999084472656,{"date":742,"close":743},"2025-05-09",60.04999923706055,{"date":745,"close":746},"2025-05-16",63.04999923706055,{"date":748,"close":749},"2025-05-23",59.09000015258789,{"date":751,"close":752},"2025-05-30",58.45000076293945,{"date":754,"close":755},"2025-06-06",58.849998474121094,{"date":757,"close":758},"2025-06-13",59.47999954223633,{"date":760,"close":761},"2025-06-20",60.72999954223633,{"date":763,"close":764},"2025-06-27",63.33000183105469,{"date":766,"close":767},"2025-07-03",64.8499984741211,{"date":769,"close":770},"2025-07-11",66.80999755859375,{"date":772,"close":773},"2025-07-18",63.54999923706055,{"date":775,"close":776},"2025-07-25",66.1500015258789,{"date":778,"close":779},"2025-07-30",63.7599983215332,{"date":781,"close":782},"2025-07-31",61.939998626708984,{"date":784,"close":785},"2025-08-01",63.7400016784668,{"date":787,"close":788},"2025-08-04",64.44999694824219,{"date":790,"close":791},"2025-08-05",65.72000122070312,{"date":793,"close":794},"2025-08-06",65.37000274658203,{"date":796,"close":797},"2025-08-07",64.4800033569336,{"date":799,"close":800},"2025-08-08",65.19999694824219,{"date":802,"close":803},"2025-08-11",64.94000244140625,{"date":805,"close":806},"2025-08-12",67.12999725341797,{"date":808,"close":809},"2025-08-13",70.95999908447266,{"date":811,"close":812},"2025-08-14",70.33999633789062,{"date":814,"close":815},"2025-08-15",69.2300033569336,{"date":817,"close":818},"2025-08-18",68.80999755859375,{"date":820,"close":821},"2025-08-19",69.18000030517578,{"date":823,"close":824},"2025-08-20",67.3499984741211,{"date":826,"close":827},"2025-08-21",67.05000305175781,{"date":829,"close":830},"2025-08-22",71.04000091552734,{"date":832,"close":833},"2025-08-25",70.19999694824219,{"date":835,"close":836},"2025-08-26",69.62000274658203,{"date":838,"close":839},"2025-08-27",69.6500015258789,{"date":841,"close":842},"2025-08-28",69.87000274658203,{"date":844,"close":845},"2025-08-29",69.83999633789062,{"date":847,"close":848},"2025-09-02",69,{"date":850,"close":851},"2025-09-03",69.30000305175781,{"date":853,"close":854},"2025-09-04",72.02999877929688,{"date":856,"close":857},"2025-09-05",73.37999725341797,{"date":859,"close":860},"2025-09-08",74.81999969482422,{"date":862,"close":863},"2025-09-09",73.7699966430664,{"date":865,"close":866},"2025-09-10",72.72000122070312,{"date":868,"close":869},"2025-09-11",75.25,{"date":871,"close":872},"2025-09-12",73.62000274658203,{"date":874,"close":875},"2025-09-15",73.05000305175781,{"date":877,"close":878},"2025-09-16",72.1500015258789,{"date":880,"close":625},"2025-09-17",{"date":882,"close":883},"2025-09-18",72.63999938964844,{"date":885,"close":886},"2025-09-19",71.26000213623047,{"date":888,"close":889},"2025-09-22",69.79000091552734,{"date":891,"close":842},"2025-09-23",{"date":893,"close":894},"2025-09-24",70.5199966430664,{"date":896,"close":897},"2025-09-25",70.51000213623047,{"date":899,"close":900},"2025-09-26",72.25,{"date":902,"close":903},"2025-09-29",73.4000015258789,{"date":905,"close":906},"2025-09-30",73.86000061035156,{"date":908,"close":909},"2025-10-01",76.26000213623047,{"date":911,"close":912},"2025-10-02",76.31999969482422,{"date":914,"close":915},"2025-10-03",77.37000274658203,{"date":917,"close":918},"2025-10-06",74.30999755859375,{"date":920,"close":921},"2025-10-07",70.19000244140625,{"date":923,"close":924},"2025-10-08",68.87999725341797,{"date":926,"close":927},"2025-10-09",64.18000030517578,{"date":929,"close":930},"2025-10-10",63.150001525878906,{"date":932,"close":933},"2025-10-13",62.84000015258789,{"date":935,"close":936},"2025-10-14",66.58999633789062,{"date":938,"close":939},"2025-10-15",67.23999786376953,{"date":941,"close":942},"2025-10-16",67,{"date":944,"close":945},"2025-10-17",67.26000213623047,{"date":947,"close":948},"2025-10-20",67.58000183105469,{"date":950,"close":951},"2025-10-21",68.68000030517578,{"date":953,"close":954},"2025-10-22",67.7300033569336,{"date":956,"close":957},"2025-10-23",68.44999694824219,{"date":959,"close":960},"2025-10-24",68.04000091552734,{"date":962,"close":963},"2025-10-27",67.68000030517578,{"date":965,"close":966},"2025-10-28",66.83000183105469,{"date":968,"close":969},"2025-10-29",64.43000030517578,{"date":971,"close":972},"2025-10-30",66.06999969482422,{"date":974,"close":975},"2025-10-31",64.73999786376953,{"date":977,"close":978},"2025-11-03",62.61000061035156,{"date":980,"close":981},"2025-11-04",63.38999938964844,{"date":983,"close":984},"2025-11-05",63.08000183105469,{"date":986,"close":987},"2025-11-06",62.25,{"date":989,"close":990},"2025-11-07",62.709999084472656,{"date":992,"close":993},"2025-11-10",63.06999969482422,{"date":995,"close":996},"2025-11-11",64.41999816894531,{"date":998,"close":999},"2025-11-12",64.7300033569336,{"date":1001,"close":1002},"2025-11-13",63.70000076293945,{"date":1004,"close":1005},"2025-11-14",63.560001373291016,{"date":1007,"close":1008},"2025-11-17",61.599998474121094,{"date":1010,"close":1011},"2025-11-18",61.77000045776367,{"date":1013,"close":1014},"2025-11-19",61.97999954223633,{"date":1016,"close":1014},"2025-11-20",{"date":1018,"close":1019},"2025-11-21",65.2699966430664,{"date":1021,"close":1022},"2025-11-24",64.72000122070312,{"date":1024,"close":1025},"2025-11-25",67.94999694824219,{"date":1027,"close":1028},"2025-11-26",68.25,{"date":1030,"close":1031},"2025-11-28",67.87999725341797,{"date":1033,"close":1034},"2025-12-01",67.08000183105469,{"date":1036,"close":1037},"2025-12-02",66.62999725341797,{"date":1039,"close":1040},"2025-12-03",67.31999969482422,{"date":1042,"close":1043},"2025-12-04",66.20999908447266,{"date":1045,"close":1046},"2025-12-05",65.73999786376953,{"date":1048,"close":1049},"2025-12-08",64.47000122070312,{"date":1051,"close":1052},"2025-12-09",64.2300033569336,{"date":1054,"close":1055},"2025-12-10",66.5,{"date":1057,"close":1058},"2025-12-11",67.27999877929688,{"date":1060,"close":1061},"2025-12-12",66.9800033569336,{"date":1063,"close":1064},"2025-12-15",66.08000183105469,{"date":1066,"close":1067},"2025-12-16",66.01000213623047,{"date":1069,"close":1070},"2025-12-17",65.44000244140625,{"date":1072,"close":794},"2025-12-18",{"date":1074,"close":1075},"2025-12-19",64.08000183105469,{"date":1077,"close":981},"2025-12-22",{"date":1079,"close":1080},"2025-12-23",62.91999816894531,{"date":1082,"close":1083},"2025-12-24",63.540000915527344,{"date":1085,"close":1086},"2025-12-26",63.810001373291016,{"date":1088,"close":1089},"2025-12-29",63.779998779296875,{"date":1091,"close":1092},"2025-12-30",63.09000015258789,{"date":1094,"close":1095},"2025-12-31",62.65999984741211,{"date":1097,"close":1098},"2026-01-02",63.209999084472656,{"date":1100,"close":1101},"2026-01-05",63.66999816894531,{"date":1103,"close":1104},"2026-01-06",64.4000015258789,{"date":1106,"close":1107},"2026-01-07",64.45999908447266,{"date":1109,"close":1110},"2026-01-08",67.4000015258789,{"date":1112,"close":1113},"2026-01-09",72.05000305175781,{"date":1115,"close":1116},"2026-01-12",72.8499984741211,{"date":1118,"close":1119},"2026-01-13",74.11000061035156,{"date":1121,"close":1122},"2026-01-14",72.75,{"date":1124,"close":1125},"2026-01-15",74.19000244140625,{"date":1127,"close":1128},"2026-01-16",73.44000244140625,{"date":1130,"close":1131},"2026-01-20",70.69999694824219,{"date":1133,"close":1134},"2026-01-21",73.0199966430664,{"date":1136,"close":1137},"2026-01-22",71.62999725341797,{"date":1139,"close":1140},"2026-01-23",69.94999694824219,{"date":1142,"close":836},"2026-01-26",{"date":1144,"close":1145},"2026-01-27",68.80000305175781,{"date":1147,"close":1148},"2026-01-28",69.38999938964844,{"date":1150,"close":1151},"2026-01-29",70.05000305175781,{"date":1153,"close":1148},"2026-01-30",{"date":1155,"close":1156},"2026-02-02",69.66000366210938,{"date":1158,"close":1159},"2026-02-03",72.5,{"date":1161,"close":1162},"2026-02-04",75.2699966430664,{"date":1164,"close":1165},"2026-02-05",74.94000244140625,{"date":1167,"close":1168},"2026-02-06",75.45999908447266,{"date":1170,"close":1171},"2026-02-09",74.7699966430664,{"date":1173,"close":1174},"2026-02-10",77.58000183105469,{"date":1176,"close":1177},"2026-02-11",77.29000091552734,{"date":1179,"close":1180},"2026-02-12",77.55999755859375,{"date":1182,"close":1183},"2026-02-13",80.58999633789062,{"date":1185,"close":1186},"2026-02-17",79.48999786376953,{"date":1188,"close":1189},"2026-02-18",79.3499984741211,{"date":1191,"close":1192},"2026-02-19",78.30000305175781,{"date":1194,"close":1195},"2026-02-20",78.72000122070312,{"date":1197,"close":1198},"2026-02-23",77.86000061035156,{"date":1200,"close":1201},"2026-02-24",78.23999786376953,{"date":1203,"close":1204},"2026-02-25",74.41999816894531,{"date":1206,"close":1207},"2026-02-26",77.69000244140625,{"date":1209,"close":1210},"2026-02-27",73.66000366210938,{"date":1212,"close":1213},"2026-03-02",72.4000015258789,{"date":1215,"close":1216},"2026-03-03",71.80999755859375,{"date":1218,"close":1219},"2026-03-04",71.77999877929688,{"date":1221,"close":1222},"2026-03-05",70.26000213623047,{"date":67,"close":1224},68.30999755859375,{"date":1226,"close":1061},"2026-03-09",{"date":1228,"close":1229},"2026-03-10",66.02999877929688,{"date":1231,"close":1232},"2026-03-11",65.58999633789062,{"date":1234,"close":1235},"2026-03-12",64.05999755859375,{"date":1237,"close":1238},"2026-03-13",65.0199966430664,{"date":1240,"close":1241},"2026-03-16",65.25,{"date":1243,"close":1244},"2026-03-17",65.5199966430664,{"date":1246,"close":1247},"2026-03-18",63.41999816894531,{"date":1249,"close":1250},"2026-03-19",62.93000030517578,{"date":1252,"close":1253},"2026-03-20",61.2599983215332,{"date":1255,"close":1256},"2026-03-23",63.47999954223633,{"date":1258,"close":1259},"2026-03-24",63.22999954223633,{"date":1261,"close":1262},"2026-03-25",64.01000213623047,{"date":1264,"close":1265},"2026-03-26",63,{"date":1267,"close":716},"2026-03-27",{"date":1269,"close":1270},"2026-03-30",62.75,{"date":1272,"close":788},"2026-03-31",{"date":1274,"close":794},"2026-04-01",{"date":1276,"close":1277},"2026-04-02",65.3499984741211,{"date":1279,"close":1280},"2026-04-06",66.26000213623047,{"date":1282,"close":1283},"2026-04-07",64.23999786376953,{"date":1285,"close":1286},"2026-04-08",68.2300033569336,{"date":1288,"close":815},"2026-04-09",{"date":1290,"close":1058},"2026-04-10",{"date":1292,"close":1293},"2026-04-13",67.7699966430664,{"date":1295,"close":1296},"2026-04-14",67.44999694824219,{"date":1298,"close":1299},"2026-04-15",65.55999755859375,{"date":1301,"close":1302},"2026-04-16",65.69000244140625,{"date":1304,"close":821},"2026-04-17",{"date":1306,"close":1307},"2026-04-20",70.55000305175781,{"date":1309,"close":1310},"2026-04-21",70.94000244140625,{"date":1312,"close":1313},"2026-04-22",71.68000030517578,{"date":125,"close":1315},71.83999633789062,{"date":1317,"close":1318},"2026-04-24",70.81999969482422,{"date":1320,"close":1321},"2026-04-27",70.87000274658203,{"date":1323,"close":1324},"2026-04-28",70.27999877929688,{"date":1326,"close":1327},"2026-04-29",67.33999633789062,{"date":1329,"close":1330},"2026-04-30",67.44000244140625,{"date":1332,"close":1333},"2026-05-01",66.2699966430664,{"date":1335,"close":1336},"2026-05-04",64.69999694824219,{"date":1338,"close":1339},"2026-05-05",65.66000366210938,{"date":1341,"close":1342},"2026-05-06",66.81999969482422,{"date":1344,"close":1345},"2026-05-07",65.63999938964844,{"date":1347,"close":1348},"2026-05-08",66.08999633789062,{"date":1350,"close":1351},"2026-05-11",65.26000213623047,{"date":1353,"close":1354},"2026-05-12",64.27999877929688,{"date":1356,"close":1357},"2026-05-13",63.40999984741211,{"date":1359,"close":1360},"2026-05-14",64.0199966430664,{"date":1362,"close":1363},"2026-05-15",62,{"date":1365,"close":1366},"2026-05-18",63.459999084472656,{"date":1368,"close":1369},"2026-05-19",63.45000076293945,{"date":1371,"close":1372},"2026-05-20",65.69999694824219,{"date":1374,"close":1375},"2026-05-21",66.52999877929688,{"date":1377,"close":1378},"2026-05-22",66.33000183105469,{"date":1380,"close":1381},"2026-05-26",67.13999938964844,{"date":1383,"close":1384},"2026-05-27",68.0999984741211,{"date":1386,"close":1387},"2026-05-28",67.66999816894531,{"date":1389,"close":945},"2026-05-29",{"date":1391,"close":1224},"2026-06-01",{"date":1393,"close":1394},"2026-06-02",69.0199966430664,{"date":1396,"close":1397},"2026-06-03",68.6500015258789,{"date":1399,"close":1400},"2026-06-04",69.31999969482422,{"date":1402,"close":818},"2026-06-05",{"date":1404,"close":1405},"2026-06-08",67.94000244140625,{"date":47,"close":1407},71.44000244140625,{"date":1409,"close":1410},"2026-06-10",70,{"date":1412,"close":1413},"2026-06-11",73.04000091552734,{"date":1415,"close":1416},"2026-06-12",72.19000244140625,{"date":1418,"close":1419},"2026-06-15",72.05999755859375,{"date":1421,"close":1422},"2026-06-16",73,{"date":1424,"close":1425},"2026-06-17",71.38999938964844,{"date":1427,"close":1428},"2026-06-18",74.61000061035156,{"date":1430,"close":1431},"2026-06-22",73.5999984741211,{"date":1433,"close":1434},"2026-06-23",74.55000305175781,{"date":1436,"close":1437},"2026-06-24",80.22000122070312,{"date":1439,"close":1440},"2026-06-25",79.93000030517578,{"date":1442,"close":1443},"2026-06-26",80.23999786376953,{"date":1445,"close":1446},"2026-06-29",80.13999938964844,{"date":1448,"close":1449},"2026-06-30",80.04000091552734,{"date":1451,"close":1452},"2026-07-01",78.66000366210938,{"date":1454,"close":1455},"2026-07-02",79.25,{"date":1457,"close":1458},"2026-07-06",76.73999786376953,{"date":1460,"close":622},"2026-07-07",{"date":1462,"close":1463},"2026-07-08",71.97000122070312,{"date":1465,"close":1466},"2026-07-09",73.36000061035156,{"date":1468,"close":1469},"2026-07-10",73.63999938964844,{"date":1471,"close":1472},"2026-07-13",71.9000015258789,{"date":1474,"close":1475},"2026-07-14",72.30999755859375,{"date":1477,"close":1478},"2026-07-15",73.37000274658203,{"date":1480,"close":1481},"2026-07-16",75.19000244140625,{"date":1483,"close":1122},"2026-07-17",{"date":1485,"close":1486},"2026-07-20",70.5,{"date":1488,"close":1307},"2026-07-21",{"date":1490,"close":1491},"2026-07-22",71.44999694824219,{"date":1493,"close":809},"2026-07-23",{"date":1495,"close":1496},"2026-07-27",72.43000030517578,{"date":1498,"close":1499},"2026-07-28",73.62999725341797,{"date":1501,"close":1502},"2026-07-29",71.52999877929688,{"date":1504,"close":1505},"2026-07-30",70.12999725341797,{"date":123,"close":1507},70.7300033569336,{"count":124,"fetchedAt":1509,"source":118},"2026-08-01T06:05:54.787Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1511},"\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>",1785564354680]