[{"data":1,"prerenderedAt":1531},["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-KBH":25,"$fui63_mdUnL0SR75fBxi-N5SmDESO4os23lxs05r0zYU":26,"ticker-mcap-KBH":146,"ticker-profile-KBH":154,"ticker-earnings-KBH":157,"ticker-congress-KBH":162,"i-lucide:info":1529},{"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":142},{"identity":28,"transactions":33,"sectorSlug":122,"relatedTickers":123},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"795266","KB HOME","Construction","KBH",[34,50,60,67,73,82,88,94,101,107,116],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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},"2026-07-15T21:18:04.000Z","0001074923-26-000011-0","4","MEZGER JEFFREY T","Executive Chairman","D",16.21,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1074923\u002F000107492326000011\u002F0001074923-26-000011-index.htm",94872,1989106,1537875.12,"M","2026-07-13","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":59},"0001074923-26-000011-1",54.95,82047,1907059,4508482.65,"S","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":56,"transactionDate":47,"intentLabel":57,"signalQuality":58,"insiderHistory":66},"0001074923-26-000011-2",55.81,12825,1894234,715763.25,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72,"intentLabel":48,"signalQuality":49},"0001074923-26-000011-3",129062,2023296,2092095.02,"2026-07-14",{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":72,"intentLabel":79,"signalQuality":80,"insiderHistory":81},"0001074923-26-000011-4",54.87,89858,1933438,4930508.46,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":42,"shares":85,"sharesOwnedAfter":64,"totalValue":86,"transactionCode":56,"transactionDate":72,"intentLabel":57,"signalQuality":58,"insiderHistory":87},"0001074923-26-000011-5",55.45,39204,2173861.8000000003,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93,"intentLabel":48,"signalQuality":49},"0001074923-26-000011-6",51018,1945252,827001.78,"2026-07-15",{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":42,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":56,"transactionDate":93,"intentLabel":57,"signalQuality":58,"insiderHistory":100},"0001074923-26-000011-7",56.24,21010,1924242,1181602.4000000001,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":42,"shares":104,"sharesOwnedAfter":64,"totalValue":105,"transactionCode":56,"transactionDate":93,"intentLabel":57,"signalQuality":58,"insiderHistory":106},"0001074923-26-000011-8",56.7,30008,1701453.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-15T21:17:49.000Z","0001871453-26-000007-0","McGibney Robert V.","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1871453\u002F000187145326000007\u002F0001871453-26-000007-index.htm",20621,209326,334266.41000000003,{"cik":29,"filedAt":108,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":56,"transactionDate":47,"intentLabel":79,"signalQuality":80,"insiderHistory":121},"0001871453-26-000007-1",55.31,188705,1140547.51,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"construction",[124,127,130,133,136,139],{"ticker":125,"issuerName":126},"IESC","IES Holdings, Inc.",{"ticker":128,"issuerName":129},"MTRX","MATRIX SERVICE CO",{"ticker":131,"issuerName":132},"PWR","QUANTA SERVICES, INC.",{"ticker":134,"issuerName":135},"IBP","Installed Building Products, Inc.",{"ticker":137,"issuerName":138},"UHG","United Homes Group, Inc.",{"ticker":140,"issuerName":141},"TPC","TUTOR PERINI CORP",{"count":143,"fetchedAt":144,"source":145},11,"2026-07-16T02:03:56.877Z","sqlite",{"data":147,"meta":152},{"value":148,"quality":149,"closeDate":93,"ageDays":150,"sharesAsOf":151},3566815864.2425537,"fresh",1,"2026-05-31",{"count":150,"fetchedAt":153,"source":145},"2026-07-16T02:03:56.878Z",{"data":155,"meta":156},{"ticker":32,"ceo":25,"industry":25,"fullTimeEmployees":25,"ipoDate":25,"country":25,"state":25,"city":25,"website":25,"exchangeShort":25,"marketCap":25,"beta":25,"range52w":25,"fetchedAt":25},{"count":150,"fetchedAt":153,"source":145},{"data":158,"meta":160},{"ticker":32,"points":159},[],{"count":150,"fetchedAt":161,"source":145},"2026-07-16T02:03:56.879Z",{"data":163,"meta":1527},{"congressTrades":164,"insiderTrades":165,"priceHistory":177,"ticker":32},[],[166,167,168,169,170,171,172,173,174,175,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":52,"rawFilingUrl":42,"shares":53,"sharesOwnedAfter":54,"totalValue":55,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":62,"rawFilingUrl":42,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":56,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":69,"sharesOwnedAfter":70,"totalValue":71,"transactionCode":46,"transactionDate":72},{"cik":29,"filedAt":35,"filingId":74,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":75,"rawFilingUrl":42,"shares":76,"sharesOwnedAfter":77,"totalValue":78,"transactionCode":56,"transactionDate":72},{"cik":29,"filedAt":35,"filingId":83,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":84,"rawFilingUrl":42,"shares":85,"sharesOwnedAfter":64,"totalValue":86,"transactionCode":56,"transactionDate":72},{"cik":29,"filedAt":35,"filingId":89,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"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":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93},{"cik":29,"filedAt":35,"filingId":95,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":96,"rawFilingUrl":42,"shares":97,"sharesOwnedAfter":98,"totalValue":99,"transactionCode":56,"transactionDate":93},{"cik":29,"filedAt":35,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":103,"rawFilingUrl":42,"shares":104,"sharesOwnedAfter":64,"totalValue":105,"transactionCode":56,"transactionDate":93},{"cik":29,"filedAt":108,"filingId":109,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":108,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":110,"ownerTitle":111,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":119,"totalValue":120,"transactionCode":56,"transactionDate":47},[178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,702,705,708,711,714,717,720,723,726,729,732,735,738,741,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,953,956,959,962,965,968,971,974,977,980,983,986,988,991,994,997,1000,1002,1005,1008,1010,1013,1016,1019,1021,1024,1027,1029,1032,1035,1038,1041,1044,1046,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1148,1150,1153,1156,1159,1162,1165,1168,1171,1173,1175,1178,1181,1184,1187,1190,1193,1196,1198,1200,1203,1206,1208,1211,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1523,1525],{"date":179,"close":180},"2021-07-23",41.47999954223633,{"date":182,"close":183},"2021-07-30",42.439998626708984,{"date":185,"close":186},"2021-08-06",41.869998931884766,{"date":188,"close":189},"2021-08-13",43.779998779296875,{"date":191,"close":192},"2021-08-20",41.900001525878906,{"date":194,"close":195},"2021-08-27",43.459999084472656,{"date":197,"close":198},"2021-09-03",43.209999084472656,{"date":200,"close":201},"2021-09-10",41.529998779296875,{"date":203,"close":204},"2021-09-17",42.540000915527344,{"date":206,"close":207},"2021-09-24",41.18000030517578,{"date":209,"close":210},"2021-10-01",38.84000015258789,{"date":212,"close":213},"2021-10-08",38.900001525878906,{"date":215,"close":216},"2021-10-15",39.88999938964844,{"date":218,"close":219},"2021-10-22",41.099998474121094,{"date":221,"close":222},"2021-10-29",40.150001525878906,{"date":224,"close":225},"2021-11-05",42.400001525878906,{"date":227,"close":228},"2021-11-12",42.650001525878906,{"date":230,"close":231},"2021-11-19",43.4900016784668,{"date":233,"close":234},"2021-11-26",42.189998626708984,{"date":236,"close":237},"2021-12-03",42.209999084472656,{"date":239,"close":240},"2021-12-10",44.61000061035156,{"date":242,"close":243},"2021-12-17",41.970001220703125,{"date":245,"close":246},"2021-12-23",43.41999816894531,{"date":248,"close":249},"2021-12-31",44.72999954223633,{"date":251,"close":252},"2022-01-07",39.7599983215332,{"date":254,"close":255},"2022-01-14",49.040000915527344,{"date":257,"close":258},"2022-01-21",40.58000183105469,{"date":260,"close":261},"2022-01-28",41.20000076293945,{"date":263,"close":264},"2022-02-04",38.81999969482422,{"date":266,"close":267},"2022-02-11",38.58000183105469,{"date":269,"close":270},"2022-02-18",37.93000030517578,{"date":272,"close":273},"2022-02-25",38.31999969482422,{"date":275,"close":213},"2022-03-04",{"date":277,"close":278},"2022-03-11",37.88999938964844,{"date":280,"close":281},"2022-03-18",38.38999938964844,{"date":283,"close":284},"2022-03-25",33.689998626708984,{"date":286,"close":287},"2022-04-01",32.7400016784668,{"date":289,"close":290},"2022-04-08",31.020000457763672,{"date":292,"close":293},"2022-04-14",33.20000076293945,{"date":295,"close":296},"2022-04-22",32.36000061035156,{"date":298,"close":299},"2022-04-29",32.43000030517578,{"date":301,"close":302},"2022-05-06",33.209999084472656,{"date":304,"close":305},"2022-05-13",33.33000183105469,{"date":307,"close":308},"2022-05-20",33.02000045776367,{"date":310,"close":311},"2022-05-27",34.810001373291016,{"date":313,"close":314},"2022-06-03",33.650001525878906,{"date":316,"close":317},"2022-06-10",31.200000762939453,{"date":319,"close":320},"2022-06-17",25.559999465942383,{"date":322,"close":323},"2022-06-24",29.200000762939453,{"date":325,"close":326},"2022-07-01",29.649999618530273,{"date":328,"close":329},"2022-07-08",30.6200008392334,{"date":331,"close":332},"2022-07-15",30.40999984741211,{"date":334,"close":335},"2022-07-22",32.41999816894531,{"date":337,"close":338},"2022-07-29",32.63999938964844,{"date":340,"close":341},"2022-08-05",31.700000762939453,{"date":343,"close":344},"2022-08-12",33.459999084472656,{"date":346,"close":347},"2022-08-19",30.639999389648438,{"date":349,"close":350},"2022-08-26",29.540000915527344,{"date":352,"close":353},"2022-09-02",28.229999542236328,{"date":355,"close":356},"2022-09-09",29.530000686645508,{"date":358,"close":359},"2022-09-16",28.3700008392334,{"date":361,"close":362},"2022-09-23",27.200000762939453,{"date":364,"close":365},"2022-09-30",25.920000076293945,{"date":367,"close":368},"2022-10-07",27.75,{"date":370,"close":371},"2022-10-14",26.549999237060547,{"date":373,"close":374},"2022-10-21",27.34000015258789,{"date":376,"close":377},"2022-10-28",29.40999984741211,{"date":379,"close":380},"2022-11-04",28.219999313354492,{"date":382,"close":383},"2022-11-11",31.40999984741211,{"date":385,"close":386},"2022-11-18",30.010000228881836,{"date":388,"close":389},"2022-11-25",30.860000610351562,{"date":391,"close":392},"2022-12-02",31.5,{"date":394,"close":395},"2022-12-09",31.049999237060547,{"date":397,"close":398},"2022-12-16",32.15999984741211,{"date":400,"close":401},"2022-12-23",32.13999938964844,{"date":403,"close":404},"2022-12-30",31.850000381469727,{"date":406,"close":407},"2023-01-06",34.54999923706055,{"date":409,"close":410},"2023-01-13",35.099998474121094,{"date":412,"close":413},"2023-01-20",35.36000061035156,{"date":415,"close":416},"2023-01-27",37.47999954223633,{"date":418,"close":419},"2023-02-03",39.689998626708984,{"date":421,"close":422},"2023-02-10",37.36000061035156,{"date":424,"close":425},"2023-02-17",35.65999984741211,{"date":427,"close":428},"2023-02-24",35.20000076293945,{"date":430,"close":431},"2023-03-03",35.7599983215332,{"date":433,"close":434},"2023-03-10",34.619998931884766,{"date":436,"close":437},"2023-03-17",35.279998779296875,{"date":439,"close":440},"2023-03-24",40.40999984741211,{"date":442,"close":443},"2023-03-31",40.18000030517578,{"date":445,"close":446},"2023-04-06",38.400001525878906,{"date":448,"close":419},"2023-04-14",{"date":450,"close":451},"2023-04-21",41.689998626708984,{"date":453,"close":454},"2023-04-28",43.81999969482422,{"date":456,"close":457},"2023-05-05",44.040000915527344,{"date":459,"close":460},"2023-05-12",45.720001220703125,{"date":462,"close":463},"2023-05-19",44.959999084472656,{"date":465,"close":466},"2023-05-26",44.119998931884766,{"date":468,"close":469},"2023-06-02",45.68000030517578,{"date":471,"close":472},"2023-06-09",48.7400016784668,{"date":474,"close":475},"2023-06-16",50.77000045776367,{"date":477,"close":478},"2023-06-23",52.02000045776367,{"date":480,"close":481},"2023-06-30",51.709999084472656,{"date":483,"close":484},"2023-07-07",48.22999954223633,{"date":486,"close":487},"2023-07-14",54.540000915527344,{"date":489,"close":490},"2023-07-21",52.63999938964844,{"date":492,"close":493},"2023-07-28",54.29999923706055,{"date":495,"close":493},"2023-08-04",{"date":497,"close":498},"2023-08-11",52.40999984741211,{"date":500,"close":501},"2023-08-18",49.08000183105469,{"date":503,"close":504},"2023-08-25",47.90999984741211,{"date":506,"close":507},"2023-09-01",51.790000915527344,{"date":509,"close":510},"2023-09-08",50.36000061035156,{"date":512,"close":513},"2023-09-15",47.790000915527344,{"date":515,"close":516},"2023-09-22",46.20000076293945,{"date":518,"close":519},"2023-09-29",46.279998779296875,{"date":521,"close":522},"2023-10-06",44.2400016784668,{"date":524,"close":525},"2023-10-13",43.86000061035156,{"date":527,"close":528},"2023-10-20",42.310001373291016,{"date":530,"close":531},"2023-10-27",43.150001525878906,{"date":533,"close":534},"2023-11-03",51.18000030517578,{"date":536,"close":537},"2023-11-10",51.119998931884766,{"date":539,"close":540},"2023-11-17",53.869998931884766,{"date":542,"close":543},"2023-11-24",53.06999969482422,{"date":545,"close":540},"2023-12-01",{"date":547,"close":548},"2023-12-08",56.650001525878906,{"date":550,"close":551},"2023-12-15",60.63999938964844,{"date":553,"close":554},"2023-12-22",62.08000183105469,{"date":556,"close":557},"2023-12-29",62.459999084472656,{"date":559,"close":560},"2024-01-05",61.33000183105469,{"date":562,"close":563},"2024-01-12",60.630001068115234,{"date":565,"close":560},"2024-01-19",{"date":567,"close":568},"2024-01-26",59.5,{"date":570,"close":571},"2024-02-02",59.91999816894531,{"date":573,"close":574},"2024-02-09",60.900001525878906,{"date":576,"close":577},"2024-02-16",61.27000045776367,{"date":579,"close":580},"2024-02-23",63.650001525878906,{"date":582,"close":583},"2024-03-01",68.23999786376953,{"date":585,"close":586},"2024-03-08",69.44999694824219,{"date":588,"close":589},"2024-03-15",67.9000015258789,{"date":591,"close":592},"2024-03-22",68.4000015258789,{"date":594,"close":595},"2024-03-28",70.87999725341797,{"date":597,"close":598},"2024-04-05",67.36000061035156,{"date":600,"close":601},"2024-04-12",64.0999984741211,{"date":603,"close":604},"2024-04-19",61.029998779296875,{"date":606,"close":607},"2024-04-26",65.5999984741211,{"date":609,"close":610},"2024-05-03",68.77999877929688,{"date":612,"close":613},"2024-05-10",70.13999938964844,{"date":615,"close":616},"2024-05-17",73.05000305175781,{"date":618,"close":619},"2024-05-24",70.5,{"date":621,"close":622},"2024-05-31",70.5999984741211,{"date":624,"close":625},"2024-06-07",68.1500015258789,{"date":627,"close":592},"2024-06-14",{"date":629,"close":630},"2024-06-21",70.54000091552734,{"date":632,"close":633},"2024-06-28",70.18000030517578,{"date":635,"close":636},"2024-07-05",65.88999938964844,{"date":638,"close":639},"2024-07-12",76.12999725341797,{"date":641,"close":642},"2024-07-19",80,{"date":644,"close":645},"2024-07-26",83.76000213623047,{"date":647,"close":648},"2024-08-02",81.08999633789062,{"date":650,"close":651},"2024-08-09",80.16999816894531,{"date":653,"close":654},"2024-08-16",79.2699966430664,{"date":656,"close":657},"2024-08-23",85.83000183105469,{"date":659,"close":660},"2024-08-30",83.70999908447266,{"date":662,"close":663},"2024-09-06",79.3499984741211,{"date":665,"close":666},"2024-09-13",86.04000091552734,{"date":668,"close":669},"2024-09-20",87.2300033569336,{"date":671,"close":672},"2024-09-27",85.94000244140625,{"date":674,"close":675},"2024-10-04",81.7699966430664,{"date":677,"close":678},"2024-10-11",79.72000122070312,{"date":680,"close":681},"2024-10-18",85.26000213623047,{"date":683,"close":684},"2024-10-25",78.05000305175781,{"date":686,"close":687},"2024-11-01",77.95999908447266,{"date":689,"close":690},"2024-11-08",82.19999694824219,{"date":692,"close":693},"2024-11-15",78.52999877929688,{"date":695,"close":696},"2024-11-22",79.4000015258789,{"date":698,"close":699},"2024-11-29",82.73999786376953,{"date":701,"close":693},"2024-12-06",{"date":703,"close":704},"2024-12-13",71.41999816894531,{"date":706,"close":707},"2024-12-20",65.86000061035156,{"date":709,"close":710},"2024-12-27",65.69000244140625,{"date":712,"close":713},"2025-01-03",65.45999908447266,{"date":715,"close":716},"2025-01-10",63.189998626708984,{"date":718,"close":719},"2025-01-17",67.88999938964844,{"date":721,"close":722},"2025-01-24",66.8499984741211,{"date":724,"close":725},"2025-01-31",67.0999984741211,{"date":727,"close":728},"2025-02-07",63.45000076293945,{"date":730,"close":731},"2025-02-14",64.98999786376953,{"date":733,"close":734},"2025-02-21",61.2599983215332,{"date":736,"close":737},"2025-02-28",61,{"date":739,"close":740},"2025-03-07",64.0199966430664,{"date":742,"close":551},"2025-03-14",{"date":744,"close":745},"2025-03-21",59.75,{"date":747,"close":748},"2025-03-28",57.72999954223633,{"date":750,"close":751},"2025-04-04",57.540000915527344,{"date":753,"close":754},"2025-04-11",50.900001525878906,{"date":756,"close":757},"2025-04-17",51.66999816894531,{"date":759,"close":760},"2025-04-25",53.70000076293945,{"date":762,"close":763},"2025-05-02",54.93000030517578,{"date":765,"close":766},"2025-05-09",53.959999084472656,{"date":768,"close":769},"2025-05-16",55.04999923706055,{"date":771,"close":772},"2025-05-23",51.2400016784668,{"date":774,"close":775},"2025-05-30",51.58000183105469,{"date":777,"close":778},"2025-06-06",51.619998931884766,{"date":780,"close":781},"2025-06-13",52.439998626708984,{"date":783,"close":784},"2025-06-20",51.75,{"date":786,"close":787},"2025-06-27",52.720001220703125,{"date":789,"close":790},"2025-07-03",54.150001525878906,{"date":792,"close":793},"2025-07-11",55.599998474121094,{"date":795,"close":796},"2025-07-14",55.31999969482422,{"date":798,"close":799},"2025-07-15",53.630001068115234,{"date":801,"close":802},"2025-07-16",54.849998474121094,{"date":804,"close":793},"2025-07-17",{"date":806,"close":807},"2025-07-18",53.88999938964844,{"date":809,"close":810},"2025-07-21",54.22999954223633,{"date":812,"close":813},"2025-07-22",59.0099983215332,{"date":815,"close":816},"2025-07-23",58.70000076293945,{"date":818,"close":819},"2025-07-24",56.54999923706055,{"date":821,"close":822},"2025-07-25",56.86000061035156,{"date":824,"close":825},"2025-07-28",57.029998779296875,{"date":827,"close":828},"2025-07-29",56.869998931884766,{"date":830,"close":831},"2025-07-30",55.15999984741211,{"date":833,"close":834},"2025-07-31",55.2599983215332,{"date":836,"close":837},"2025-08-01",57.189998626708984,{"date":839,"close":840},"2025-08-04",58.13999938964844,{"date":842,"close":843},"2025-08-05",59.27000045776367,{"date":845,"close":846},"2025-08-06",58.63999938964844,{"date":848,"close":849},"2025-08-07",58.77000045776367,{"date":851,"close":852},"2025-08-08",59.58000183105469,{"date":854,"close":855},"2025-08-11",58.79999923706055,{"date":857,"close":858},"2025-08-12",61.29999923706055,{"date":860,"close":861},"2025-08-13",63.709999084472656,{"date":863,"close":864},"2025-08-14",63.029998779296875,{"date":866,"close":867},"2025-08-15",62.880001068115234,{"date":869,"close":870},"2025-08-18",62.209999084472656,{"date":872,"close":873},"2025-08-19",63.279998779296875,{"date":875,"close":876},"2025-08-20",61.220001220703125,{"date":878,"close":879},"2025-08-21",60.58000183105469,{"date":881,"close":882},"2025-08-22",64.75,{"date":884,"close":885},"2025-08-25",63.75,{"date":887,"close":888},"2025-08-26",63.15999984741211,{"date":890,"close":891},"2025-08-27",63.31999969482422,{"date":893,"close":728},"2025-08-28",{"date":895,"close":896},"2025-08-29",63.54999923706055,{"date":898,"close":899},"2025-09-02",62.72999954223633,{"date":901,"close":902},"2025-09-03",63.7400016784668,{"date":904,"close":905},"2025-09-04",65.94999694824219,{"date":907,"close":908},"2025-09-05",67.97000122070312,{"date":910,"close":911},"2025-09-08",67.81999969482422,{"date":913,"close":914},"2025-09-09",65.91999816894531,{"date":916,"close":917},"2025-09-10",65.56999969482422,{"date":919,"close":920},"2025-09-11",67.37999725341797,{"date":922,"close":923},"2025-09-12",65.87999725341797,{"date":925,"close":926},"2025-09-15",65.19000244140625,{"date":928,"close":929},"2025-09-16",65.36000061035156,{"date":931,"close":932},"2025-09-17",65.02999877929688,{"date":934,"close":935},"2025-09-18",65.01000213623047,{"date":937,"close":938},"2025-09-19",63.939998626708984,{"date":940,"close":941},"2025-09-22",62.400001525878906,{"date":943,"close":944},"2025-09-23",62.40999984741211,{"date":946,"close":947},"2025-09-24",62.380001068115234,{"date":949,"close":950},"2025-09-25",61.9900016784668,{"date":952,"close":873},"2025-09-26",{"date":954,"close":955},"2025-09-29",64.13999938964844,{"date":957,"close":958},"2025-09-30",63.63999938964844,{"date":960,"close":961},"2025-10-01",64.66999816894531,{"date":963,"close":964},"2025-10-02",64.7300033569336,{"date":966,"close":967},"2025-10-03",65.76000213623047,{"date":969,"close":970},"2025-10-06",64.45999908447266,{"date":972,"close":973},"2025-10-07",61.16999816894531,{"date":975,"close":976},"2025-10-08",60.310001373291016,{"date":978,"close":979},"2025-10-09",57.59000015258789,{"date":981,"close":982},"2025-10-10",57.70000076293945,{"date":984,"close":985},"2025-10-13",58.029998779296875,{"date":987,"close":577},"2025-10-14",{"date":989,"close":990},"2025-10-15",61.619998931884766,{"date":992,"close":993},"2025-10-16",61.31999969482422,{"date":995,"close":996},"2025-10-17",61.90999984741211,{"date":998,"close":999},"2025-10-20",61.88999938964844,{"date":1001,"close":728},"2025-10-21",{"date":1003,"close":1004},"2025-10-22",62.560001373291016,{"date":1006,"close":1007},"2025-10-23",63.02000045776367,{"date":1009,"close":864},"2025-10-24",{"date":1011,"close":1012},"2025-10-27",63.11000061035156,{"date":1014,"close":1015},"2025-10-28",63.81999969482422,{"date":1017,"close":1018},"2025-10-29",62.709999084472656,{"date":1020,"close":947},"2025-10-30",{"date":1022,"close":1023},"2025-10-31",62.41999816894531,{"date":1025,"close":1026},"2025-11-03",61.04999923706055,{"date":1028,"close":574},"2025-11-04",{"date":1030,"close":1031},"2025-11-05",60.47999954223633,{"date":1033,"close":1034},"2025-11-06",60.65999984741211,{"date":1036,"close":1037},"2025-11-07",60.84000015258789,{"date":1039,"close":1040},"2025-11-10",60.959999084472656,{"date":1042,"close":1043},"2025-11-11",61.540000915527344,{"date":1045,"close":993},"2025-11-12",{"date":1047,"close":976},"2025-11-13",{"date":1049,"close":1050},"2025-11-14",60.15999984741211,{"date":1052,"close":1053},"2025-11-17",58.54999923706055,{"date":1055,"close":1056},"2025-11-18",58.369998931884766,{"date":1058,"close":1059},"2025-11-19",58.060001373291016,{"date":1061,"close":1062},"2025-11-20",57.869998931884766,{"date":1064,"close":1065},"2025-11-21",61.65999984741211,{"date":1067,"close":1068},"2025-11-24",61.13999938964844,{"date":1070,"close":1071},"2025-11-25",63.77000045776367,{"date":1073,"close":1074},"2025-11-26",64.77999877929688,{"date":1076,"close":1077},"2025-11-28",64.33000183105469,{"date":1079,"close":955},"2025-12-01",{"date":1081,"close":1082},"2025-12-02",64.26000213623047,{"date":1084,"close":1085},"2025-12-03",65.81999969482422,{"date":1087,"close":1088},"2025-12-04",64.19000244140625,{"date":1090,"close":1091},"2025-12-05",63.33000183105469,{"date":1093,"close":1094},"2025-12-08",62.38999938964844,{"date":1096,"close":1097},"2025-12-09",61.689998626708984,{"date":1099,"close":1100},"2025-12-10",64.47000122070312,{"date":1102,"close":1103},"2025-12-11",65.06999969482422,{"date":1105,"close":1106},"2025-12-12",65.55000305175781,{"date":1108,"close":1109},"2025-12-15",65,{"date":1111,"close":1112},"2025-12-16",63.90999984741211,{"date":1114,"close":1115},"2025-12-17",62.939998626708984,{"date":1117,"close":1118},"2025-12-18",62.75,{"date":1120,"close":1121},"2025-12-19",57.38999938964844,{"date":1123,"close":1124},"2025-12-22",56.45000076293945,{"date":1126,"close":1127},"2025-12-23",56.83000183105469,{"date":1129,"close":1130},"2025-12-24",57.41999816894531,{"date":1132,"close":1133},"2025-12-26",57.310001373291016,{"date":1135,"close":1136},"2025-12-29",56.939998626708984,{"date":1138,"close":1139},"2025-12-30",56.95000076293945,{"date":1141,"close":1142},"2025-12-31",56.40999984741211,{"date":1144,"close":1145},"2026-01-02",57.06999969482422,{"date":1147,"close":1059},"2026-01-05",{"date":1149,"close":837},"2026-01-06",{"date":1151,"close":1152},"2026-01-07",55.2400016784668,{"date":1154,"close":1155},"2026-01-08",57.61000061035156,{"date":1157,"close":1158},"2026-01-09",61.61000061035156,{"date":1160,"close":1161},"2026-01-12",61.709999084472656,{"date":1163,"close":1164},"2026-01-13",62.58000183105469,{"date":1166,"close":1167},"2026-01-14",61.630001068115234,{"date":1169,"close":1170},"2026-01-15",62.2400016784668,{"date":1172,"close":993},"2026-01-16",{"date":1174,"close":1050},"2026-01-20",{"date":1176,"close":1177},"2026-01-21",61.650001525878906,{"date":1179,"close":1180},"2026-01-22",60.369998931884766,{"date":1182,"close":1183},"2026-01-23",59.040000915527344,{"date":1185,"close":1186},"2026-01-26",58.5099983215332,{"date":1188,"close":1189},"2026-01-27",57.560001373291016,{"date":1191,"close":1192},"2026-01-28",57.95000076293945,{"date":1194,"close":1195},"2026-01-29",57.779998779296875,{"date":1197,"close":751},"2026-01-30",{"date":1199,"close":1189},"2026-02-02",{"date":1201,"close":1202},"2026-02-03",59.40999984741211,{"date":1204,"close":1205},"2026-02-04",61.25,{"date":1207,"close":1158},"2026-02-05",{"date":1209,"close":1210},"2026-02-06",60.939998626708984,{"date":1212,"close":1031},"2026-02-09",{"date":1214,"close":1215},"2026-02-10",63.5099983215332,{"date":1217,"close":1218},"2026-02-11",63.91999816894531,{"date":1220,"close":1221},"2026-02-12",63.959999084472656,{"date":1223,"close":1224},"2026-02-13",66.36000061035156,{"date":1226,"close":1227},"2026-02-17",65.75,{"date":1229,"close":1230},"2026-02-18",65.80000305175781,{"date":1232,"close":1233},"2026-02-19",64.80999755859375,{"date":1235,"close":1236},"2026-02-20",65.30000305175781,{"date":1238,"close":1239},"2026-02-23",64.36000061035156,{"date":1241,"close":1242},"2026-02-24",64.8499984741211,{"date":1244,"close":1245},"2026-02-25",63.060001373291016,{"date":1247,"close":1248},"2026-02-26",63.470001220703125,{"date":1250,"close":1251},"2026-02-27",63.58000183105469,{"date":1253,"close":973},"2026-03-02",{"date":1255,"close":1256},"2026-03-03",60.52000045776367,{"date":1258,"close":1259},"2026-03-04",59.72999954223633,{"date":1261,"close":1262},"2026-03-05",58.47999954223633,{"date":1264,"close":1265},"2026-03-06",57.790000915527344,{"date":1267,"close":1268},"2026-03-09",57.36000061035156,{"date":1270,"close":1271},"2026-03-10",55.91999816894531,{"date":1273,"close":1274},"2026-03-11",54.66999816894531,{"date":1276,"close":1277},"2026-03-12",53.13999938964844,{"date":1279,"close":1280},"2026-03-13",52.95000076293945,{"date":1282,"close":493},"2026-03-16",{"date":1284,"close":1285},"2026-03-17",54.84000015258789,{"date":1287,"close":1288},"2026-03-18",53.20000076293945,{"date":1290,"close":1291},"2026-03-19",52.5,{"date":1293,"close":1294},"2026-03-20",51.150001525878906,{"date":1296,"close":1297},"2026-03-23",53.189998626708984,{"date":1299,"close":1300},"2026-03-24",52.939998626708984,{"date":1302,"close":1303},"2026-03-25",52.119998931884766,{"date":1305,"close":1306},"2026-03-26",51.90999984741211,{"date":1308,"close":1309},"2026-03-27",50.90999984741211,{"date":1311,"close":1312},"2026-03-30",50.5099983215332,{"date":1314,"close":784},"2026-03-31",{"date":1316,"close":1317},"2026-04-01",51.220001220703125,{"date":1319,"close":1320},"2026-04-02",50.849998474121094,{"date":1322,"close":1323},"2026-04-06",51.34000015258789,{"date":1325,"close":1326},"2026-04-07",48.40999984741211,{"date":1328,"close":1329},"2026-04-08",51.40999984741211,{"date":1331,"close":1332},"2026-04-09",52.220001220703125,{"date":1334,"close":1335},"2026-04-10",51.599998474121094,{"date":1337,"close":1338},"2026-04-13",52,{"date":1340,"close":1341},"2026-04-14",51.93000030517578,{"date":1343,"close":1344},"2026-04-15",51.56999969482422,{"date":1346,"close":1341},"2026-04-16",{"date":1348,"close":1349},"2026-04-17",54.279998779296875,{"date":1351,"close":1352},"2026-04-20",55.220001220703125,{"date":1354,"close":1355},"2026-04-21",55.7400016784668,{"date":1357,"close":1358},"2026-04-22",55.58000183105469,{"date":1360,"close":1361},"2026-04-23",56.13999938964844,{"date":1363,"close":1364},"2026-04-24",55.27000045776367,{"date":1366,"close":1367},"2026-04-27",55.41999816894531,{"date":1369,"close":1370},"2026-04-28",54.45000076293945,{"date":1372,"close":1373},"2026-04-29",52.29999923706055,{"date":1375,"close":1376},"2026-04-30",52.9900016784668,{"date":1378,"close":1379},"2026-05-01",51.439998626708984,{"date":1381,"close":1382},"2026-05-04",48.09000015258789,{"date":1384,"close":1385},"2026-05-05",48.41999816894531,{"date":1387,"close":1388},"2026-05-06",49.66999816894531,{"date":1390,"close":1391},"2026-05-07",49.18000030517578,{"date":1393,"close":1394},"2026-05-08",49.52000045776367,{"date":1396,"close":1397},"2026-05-11",47.869998931884766,{"date":1399,"close":1400},"2026-05-12",46.93000030517578,{"date":1402,"close":1403},"2026-05-13",46.650001525878906,{"date":1405,"close":1406},"2026-05-14",46.88999938964844,{"date":1408,"close":1409},"2026-05-15",45.06999969482422,{"date":1411,"close":1412},"2026-05-18",45.63999938964844,{"date":1414,"close":1415},"2026-05-19",45.040000915527344,{"date":1417,"close":1418},"2026-05-20",47.04999923706055,{"date":1420,"close":1421},"2026-05-21",48.02000045776367,{"date":1423,"close":1424},"2026-05-22",48.599998474121094,{"date":1426,"close":1427},"2026-05-26",49.220001220703125,{"date":1429,"close":1430},"2026-05-27",49.70000076293945,{"date":1432,"close":1433},"2026-05-28",49.150001525878906,{"date":1435,"close":1436},"2026-05-29",48.86000061035156,{"date":1438,"close":1439},"2026-06-01",51.11000061035156,{"date":1441,"close":1442},"2026-06-02",51.45000076293945,{"date":1444,"close":1445},"2026-06-03",51.15999984741211,{"date":1447,"close":1448},"2026-06-04",52.060001373291016,{"date":1450,"close":1451},"2026-06-05",52.040000915527344,{"date":1453,"close":1454},"2026-06-08",51.41999816894531,{"date":1456,"close":1457},"2026-06-09",53.47999954223633,{"date":1459,"close":1460},"2026-06-10",52.15999984741211,{"date":1462,"close":1463},"2026-06-11",54.310001373291016,{"date":1465,"close":1466},"2026-06-12",54,{"date":1468,"close":1469},"2026-06-15",53.22999954223633,{"date":1471,"close":1472},"2026-06-16",53.84000015258789,{"date":1474,"close":1475},"2026-06-17",52.41999816894531,{"date":1477,"close":1478},"2026-06-18",54.20000076293945,{"date":1480,"close":1481},"2026-06-22",52.52000045776367,{"date":1483,"close":1484},"2026-06-23",52.72999954223633,{"date":1486,"close":1487},"2026-06-24",61.5099983215332,{"date":1489,"close":1490},"2026-06-25",60.720001220703125,{"date":1492,"close":1493},"2026-06-26",62.22999954223633,{"date":1495,"close":1496},"2026-06-29",62.63999938964844,{"date":1498,"close":1499},"2026-06-30",62.59000015258789,{"date":1501,"close":1502},"2026-07-01",60.619998931884766,{"date":1504,"close":1505},"2026-07-02",61.15999984741211,{"date":1507,"close":1508},"2026-07-06",59.779998779296875,{"date":1510,"close":1511},"2026-07-07",58.68000030517578,{"date":1513,"close":1514},"2026-07-08",56.349998474121094,{"date":1516,"close":1517},"2026-07-09",56.709999084472656,{"date":1519,"close":1520},"2026-07-10",56.31999969482422,{"date":47,"close":1522},54.810001373291016,{"date":72,"close":1524},55.4900016784668,{"date":93,"close":1526},56.41999816894531,{"count":150,"fetchedAt":1528,"source":145},"2026-07-16T02:03:56.883Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1530},"\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>",1784167436841]