[{"data":1,"prerenderedAt":1519},["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-CNC":25,"$f44Uru3p2XRhffCxSWRHEyUk8dkLF6v6Om6HS_Pw6Zrs":26,"ticker-mcap-CNC":111,"ticker-profile-CNC":120,"ticker-earnings-CNC":134,"ticker-congress-CNC":138},{"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},"1071739","CENTENE CORP","Finance & Insurance","CNC",[34,46,53,60,67,74],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T21:47:29.000Z","0001071739-26-000144-0","Tyler Lauren M","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1765744\u002F000107173926000144\u002F0001071739-26-000144-index.htm",61,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":47,"filingId":48,"formType":25,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T21:47:24.000Z","0001071739-26-000143-0","TANJI KENNETH","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1760674\u002F000107173926000143\u002F0001071739-26-000143-index.htm",581,12490,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T21:47:18.000Z","0001071739-26-000142-0","Samuels Theodore R. II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688276\u002F000107173926000142\u002F0001071739-26-000142-index.htm",465,25212.979,{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T21:47:12.000Z","0001071739-26-000141-0","EPPINGER FREDERICK H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1261155\u002F000107173926000141\u002F0001071739-26-000141-index.htm",833,369537.658,{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-07-01T21:47:07.000Z","0001071739-26-000140-0","COUGHLIN CHRISTOPHER J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1110750\u002F000107173926000140\u002F0001071739-26-000140-index.htm",562,18710.926,{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85,"intentLabel":86,"signalQuality":45},"2026-06-15T20:53:36.000Z","0001071739-26-000129-0","SMITH SUSAN RAYE","Chief Operating Officer",65.19,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2006135\u002F000107173926000129\u002F0001071739-26-000129-index.htm",483,212237,31486.77,"F","2026-06-15","Tax withholding","finance-insurance",[89,92,95,98,101,104],{"ticker":90,"issuerName":91},"COIN","Coinbase Global, Inc.",{"ticker":93,"issuerName":94},"TRUP","TRUPANION, INC.",{"ticker":96,"issuerName":97},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":99,"issuerName":100},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":102,"issuerName":103},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"ticker":105,"issuerName":106},"MORN","Morningstar, Inc.",{"count":108,"fetchedAt":109,"source":110},6,"2026-07-17T21:03:45.789Z","sqlite",{"data":112,"meta":118},{"value":113,"quality":114,"closeDate":115,"ageDays":116,"sharesAsOf":117},31548690028.61023,"fresh","2026-07-16",1,"2026-04-24",{"count":116,"fetchedAt":119,"source":110},"2026-07-17T21:03:45.790Z",{"data":121,"meta":133},{"ticker":32,"ceo":122,"industry":123,"fullTimeEmployees":124,"ipoDate":125,"country":126,"state":127,"city":128,"website":129,"exchangeShort":25,"marketCap":25,"beta":130,"range52w":131,"fetchedAt":132},"Sarah London","Medical - Healthcare Plans",60400,"2001-12-13","US","MO","Saint Louis","https:\u002F\u002Fwww.centene.com",1.093,"25.08-66.55","2026-06-15T23:00:39.469Z",{"count":116,"fetchedAt":119,"source":110},{"data":135,"meta":137},{"ticker":32,"points":136},[],{"count":116,"fetchedAt":119,"source":110},{"data":139,"meta":1517},{"congressTrades":140,"insiderTrades":141,"priceHistory":148,"ticker":32},[],[142,143,144,145,146,147],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"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":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":47,"filingId":48,"formType":25,"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":49,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":50,"shares":51,"sharesOwnedAfter":52,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"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":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":61,"filingId":62,"formType":25,"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":63,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":68,"filingId":69,"formType":25,"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":70,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":29,"filedAt":75,"filingId":76,"formType":25,"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":77,"ownerTitle":78,"ownershipType":39,"pricePerShare":79,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":83,"transactionCode":84,"transactionDate":85},[149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,271,274,277,280,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1339,1342,1345,1348,1351,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1486,1489,1491,1494,1497,1500,1503,1506,1509,1512,1515],{"date":150,"close":151},"2021-07-23",73.45999908447266,{"date":153,"close":154},"2021-07-30",68.61000061035156,{"date":156,"close":157},"2021-08-06",66.80000305175781,{"date":159,"close":160},"2021-08-13",63.06999969482422,{"date":162,"close":163},"2021-08-20",64.30999755859375,{"date":165,"close":166},"2021-08-27",63.97999954223633,{"date":168,"close":169},"2021-09-03",64.37000274658203,{"date":171,"close":172},"2021-09-10",59.72999954223633,{"date":174,"close":175},"2021-09-17",64.63999938964844,{"date":177,"close":178},"2021-09-24",62.81999969482422,{"date":180,"close":181},"2021-10-01",63.04999923706055,{"date":183,"close":184},"2021-10-08",64.33000183105469,{"date":186,"close":187},"2021-10-15",65.31999969482422,{"date":189,"close":190},"2021-10-22",69.23999786376953,{"date":192,"close":193},"2021-10-29",71.23999786376953,{"date":195,"close":196},"2021-11-05",74.16999816894531,{"date":198,"close":199},"2021-11-12",75.86000061035156,{"date":201,"close":202},"2021-11-19",73.01000213623047,{"date":204,"close":205},"2021-11-26",73.9000015258789,{"date":207,"close":208},"2021-12-03",71.05000305175781,{"date":210,"close":211},"2021-12-10",78.44999694824219,{"date":213,"close":214},"2021-12-17",83.0199966430664,{"date":216,"close":217},"2021-12-23",84.72000122070312,{"date":219,"close":220},"2021-12-31",82.4000015258789,{"date":222,"close":223},"2022-01-07",76.33999633789062,{"date":225,"close":226},"2022-01-14",80.55000305175781,{"date":228,"close":229},"2022-01-21",77.13999938964844,{"date":231,"close":232},"2022-01-28",77.2699966430664,{"date":234,"close":235},"2022-02-04",80.56999969482422,{"date":237,"close":238},"2022-02-11",83.31999969482422,{"date":240,"close":241},"2022-02-18",82.05999755859375,{"date":243,"close":244},"2022-02-25",83.5199966430664,{"date":246,"close":247},"2022-03-04",86.05000305175781,{"date":249,"close":250},"2022-03-11",83.41000366210938,{"date":252,"close":253},"2022-03-18",87.73999786376953,{"date":255,"close":256},"2022-03-25",85.58999633789062,{"date":258,"close":259},"2022-04-01",85.51000213623047,{"date":261,"close":262},"2022-04-08",88.4800033569336,{"date":264,"close":265},"2022-04-14",86.54000091552734,{"date":267,"close":268},"2022-04-22",84.41000366210938,{"date":270,"close":226},"2022-04-29",{"date":272,"close":273},"2022-05-06",84.02999877929688,{"date":275,"close":276},"2022-05-13",82.31999969482422,{"date":278,"close":279},"2022-05-20",84.95999908447266,{"date":281,"close":268},"2022-05-27",{"date":283,"close":284},"2022-06-03",81.97000122070312,{"date":286,"close":287},"2022-06-10",79.51000213623047,{"date":289,"close":290},"2022-06-17",76.31999969482422,{"date":292,"close":293},"2022-06-24",82.94999694824219,{"date":295,"close":296},"2022-07-01",86.20999908447266,{"date":298,"close":299},"2022-07-08",88.01000213623047,{"date":301,"close":302},"2022-07-15",89.66000366210938,{"date":304,"close":305},"2022-07-22",90.94000244140625,{"date":307,"close":308},"2022-07-29",92.97000122070312,{"date":310,"close":311},"2022-08-05",93.05000305175781,{"date":313,"close":314},"2022-08-12",96.63999938964844,{"date":316,"close":317},"2022-08-19",96.9000015258789,{"date":319,"close":320},"2022-08-26",89.94000244140625,{"date":322,"close":323},"2022-09-02",90.05000305175781,{"date":325,"close":326},"2022-09-09",91.98999786376953,{"date":328,"close":329},"2022-09-16",84.27999877929688,{"date":331,"close":332},"2022-09-23",78.70999908447266,{"date":334,"close":335},"2022-09-30",77.80999755859375,{"date":337,"close":338},"2022-10-07",74.81999969482422,{"date":340,"close":341},"2022-10-14",74.30000305175781,{"date":343,"close":344},"2022-10-21",73.8499984741211,{"date":346,"close":347},"2022-10-28",85.80000305175781,{"date":349,"close":350},"2022-11-04",81.7300033569336,{"date":352,"close":353},"2022-11-11",82.06999969482422,{"date":355,"close":356},"2022-11-18",82.68000030517578,{"date":358,"close":359},"2022-11-25",84.86000061035156,{"date":361,"close":362},"2022-12-02",85.79000091552734,{"date":364,"close":365},"2022-12-09",86.25,{"date":367,"close":368},"2022-12-16",81.4000015258789,{"date":370,"close":371},"2022-12-23",81.62999725341797,{"date":373,"close":374},"2022-12-30",82.01000213623047,{"date":376,"close":377},"2023-01-06",78.66000366210938,{"date":379,"close":380},"2023-01-13",77.04000091552734,{"date":382,"close":383},"2023-01-20",76.1500015258789,{"date":385,"close":386},"2023-01-27",75.25,{"date":388,"close":389},"2023-02-03",71.01000213623047,{"date":391,"close":392},"2023-02-10",72.73999786376953,{"date":394,"close":395},"2023-02-17",73.36000061035156,{"date":397,"close":398},"2023-02-24",70.27999877929688,{"date":400,"close":401},"2023-03-03",69.06999969482422,{"date":403,"close":404},"2023-03-10",65.0999984741211,{"date":406,"close":407},"2023-03-17",62.54999923706055,{"date":409,"close":410},"2023-03-24",64.05000305175781,{"date":412,"close":413},"2023-03-31",63.209999084472656,{"date":415,"close":416},"2023-04-06",66.0199966430664,{"date":418,"close":419},"2023-04-14",68.06999969482422,{"date":421,"close":422},"2023-04-21",65.98999786376953,{"date":424,"close":425},"2023-04-28",68.93000030517578,{"date":427,"close":428},"2023-05-05",68.38999938964844,{"date":430,"close":431},"2023-05-12",67.16999816894531,{"date":433,"close":434},"2023-05-19",65.4000015258789,{"date":436,"close":437},"2023-05-26",62.720001220703125,{"date":439,"close":440},"2023-06-02",66.45999908447266,{"date":442,"close":443},"2023-06-09",69,{"date":445,"close":446},"2023-06-16",65.66000366210938,{"date":448,"close":449},"2023-06-23",66.33000183105469,{"date":451,"close":452},"2023-06-30",67.44999694824219,{"date":454,"close":455},"2023-07-07",66.5,{"date":457,"close":458},"2023-07-14",65.62999725341797,{"date":460,"close":461},"2023-07-21",70.62999725341797,{"date":463,"close":464},"2023-07-28",66.18000030517578,{"date":466,"close":467},"2023-08-04",65.80000305175781,{"date":469,"close":470},"2023-08-11",65.76000213623047,{"date":472,"close":473},"2023-08-18",63.70000076293945,{"date":475,"close":476},"2023-08-25",63.47999954223633,{"date":478,"close":479},"2023-09-01",61.27000045776367,{"date":481,"close":482},"2023-09-08",65.41000366210938,{"date":484,"close":485},"2023-09-15",67.80999755859375,{"date":487,"close":488},"2023-09-22",68.68000030517578,{"date":490,"close":491},"2023-09-29",68.87999725341797,{"date":493,"close":494},"2023-10-06",70.20999908447266,{"date":496,"close":497},"2023-10-13",71.06999969482422,{"date":499,"close":500},"2023-10-20",71.88999938964844,{"date":502,"close":503},"2023-10-27",67.4800033569336,{"date":505,"close":506},"2023-11-03",69.31999969482422,{"date":508,"close":509},"2023-11-10",71.87000274658203,{"date":511,"close":512},"2023-11-17",72.61000061035156,{"date":514,"close":515},"2023-11-24",74.36000061035156,{"date":517,"close":518},"2023-12-01",74.87999725341797,{"date":520,"close":521},"2023-12-08",73.7699966430664,{"date":523,"close":524},"2023-12-15",74.22000122070312,{"date":526,"close":527},"2023-12-22",73.33999633789062,{"date":529,"close":530},"2023-12-29",74.20999908447266,{"date":532,"close":533},"2024-01-05",77.37999725341797,{"date":535,"close":536},"2024-01-12",78.80999755859375,{"date":538,"close":539},"2024-01-19",74.1500015258789,{"date":541,"close":521},"2024-01-26",{"date":543,"close":544},"2024-02-02",75.41000366210938,{"date":546,"close":547},"2024-02-09",77.33000183105469,{"date":549,"close":550},"2024-02-16",78.73999786376953,{"date":552,"close":553},"2024-02-23",80.22000122070312,{"date":555,"close":556},"2024-03-01",77.9800033569336,{"date":558,"close":559},"2024-03-08",78.13999938964844,{"date":561,"close":562},"2024-03-15",75.47000122070312,{"date":564,"close":565},"2024-03-22",76.93000030517578,{"date":567,"close":568},"2024-03-28",78.4800033569336,{"date":570,"close":571},"2024-04-05",72.77999877929688,{"date":573,"close":574},"2024-04-12",70.7300033569336,{"date":576,"close":577},"2024-04-19",75.1500015258789,{"date":579,"close":580},"2024-04-26",74,{"date":582,"close":583},"2024-05-03",74.80999755859375,{"date":585,"close":586},"2024-05-10",77.79000091552734,{"date":588,"close":589},"2024-05-17",78.05999755859375,{"date":591,"close":592},"2024-05-24",74.62999725341797,{"date":594,"close":595},"2024-05-31",71.58999633789062,{"date":597,"close":598},"2024-06-07",69.80999755859375,{"date":600,"close":425},"2024-06-14",{"date":602,"close":603},"2024-06-21",67.93000030517578,{"date":605,"close":606},"2024-06-28",66.30000305175781,{"date":608,"close":609},"2024-07-05",66.37000274658203,{"date":611,"close":612},"2024-07-12",67.86000061035156,{"date":614,"close":615},"2024-07-19",66.23999786376953,{"date":617,"close":618},"2024-07-26",73.0999984741211,{"date":620,"close":621},"2024-08-02",78.08999633789062,{"date":623,"close":624},"2024-08-09",76,{"date":626,"close":627},"2024-08-16",78.11000061035156,{"date":629,"close":630},"2024-08-23",78.55000305175781,{"date":632,"close":633},"2024-08-30",78.83000183105469,{"date":635,"close":636},"2024-09-06",70.83000183105469,{"date":638,"close":639},"2024-09-13",75.3499984741211,{"date":641,"close":642},"2024-09-20",75.61000061035156,{"date":644,"close":645},"2024-09-27",74.58000183105469,{"date":647,"close":648},"2024-10-04",72.08000183105469,{"date":650,"close":651},"2024-10-11",72.44000244140625,{"date":653,"close":654},"2024-10-18",62.02000045776367,{"date":656,"close":657},"2024-10-25",64.22000122070312,{"date":659,"close":660},"2024-11-01",63.52000045776367,{"date":662,"close":663},"2024-11-08",60.150001525878906,{"date":665,"close":666},"2024-11-15",57.459999084472656,{"date":668,"close":669},"2024-11-22",60.369998931884766,{"date":671,"close":672},"2024-11-29",60,{"date":674,"close":675},"2024-12-06",56.7599983215332,{"date":677,"close":678},"2024-12-13",59.41999816894531,{"date":680,"close":681},"2024-12-20",59.58000183105469,{"date":683,"close":684},"2024-12-27",60.599998474121094,{"date":686,"close":687},"2025-01-03",61.47999954223633,{"date":689,"close":690},"2025-01-10",61.83000183105469,{"date":692,"close":693},"2025-01-17",62.25,{"date":695,"close":696},"2025-01-24",64.58000183105469,{"date":698,"close":699},"2025-01-31",64.02999877929688,{"date":701,"close":702},"2025-02-07",58.939998626708984,{"date":704,"close":705},"2025-02-14",56.86000061035156,{"date":707,"close":708},"2025-02-21",57.68000030517578,{"date":710,"close":711},"2025-02-28",58.15999984741211,{"date":713,"close":714},"2025-03-07",60.029998779296875,{"date":716,"close":717},"2025-03-14",58.189998626708984,{"date":719,"close":720},"2025-03-21",58.900001525878906,{"date":722,"close":723},"2025-03-28",60.040000915527344,{"date":725,"close":726},"2025-04-04",61.93000030517578,{"date":728,"close":729},"2025-04-11",63.86000061035156,{"date":731,"close":732},"2025-04-17",60.70000076293945,{"date":734,"close":735},"2025-04-25",57.689998626708984,{"date":737,"close":738},"2025-05-02",60.15999984741211,{"date":740,"close":741},"2025-05-09",62.790000915527344,{"date":743,"close":744},"2025-05-16",61.779998779296875,{"date":746,"close":747},"2025-05-23",56.40999984741211,{"date":749,"close":750},"2025-05-30",56.439998626708984,{"date":752,"close":753},"2025-06-06",55.15999984741211,{"date":755,"close":756},"2025-06-13",55.220001220703125,{"date":758,"close":759},"2025-06-20",54.400001525878906,{"date":761,"close":762},"2025-06-27",53.9900016784668,{"date":764,"close":765},"2025-07-03",33.310001373291016,{"date":767,"close":768},"2025-07-11",31.440000534057617,{"date":770,"close":771},"2025-07-15",30,{"date":773,"close":774},"2025-07-16",30.40999984741211,{"date":776,"close":777},"2025-07-17",29.139999389648438,{"date":779,"close":780},"2025-07-18",27.950000762939453,{"date":782,"close":783},"2025-07-21",27.43000030517578,{"date":785,"close":786},"2025-07-22",27.889999389648438,{"date":788,"close":789},"2025-07-23",29.420000076293945,{"date":791,"close":792},"2025-07-24",26.760000228881836,{"date":794,"close":795},"2025-07-25",28.389999389648438,{"date":797,"close":798},"2025-07-28",26.860000610351562,{"date":800,"close":801},"2025-07-29",25.530000686645508,{"date":803,"close":804},"2025-07-30",25.790000915527344,{"date":806,"close":807},"2025-07-31",26.06999969482422,{"date":809,"close":810},"2025-08-01",25.90999984741211,{"date":812,"close":813},"2025-08-04",26.209999084472656,{"date":815,"close":816},"2025-08-05",25.889999389648438,{"date":818,"close":819},"2025-08-06",25.209999084472656,{"date":821,"close":822},"2025-08-07",25.260000228881836,{"date":824,"close":825},"2025-08-08",25.59000015258789,{"date":827,"close":828},"2025-08-11",25.25,{"date":830,"close":831},"2025-08-12",26.170000076293945,{"date":833,"close":834},"2025-08-13",27.06999969482422,{"date":836,"close":837},"2025-08-14",26.93000030517578,{"date":839,"close":840},"2025-08-15",28.489999771118164,{"date":842,"close":843},"2025-08-18",28.989999771118164,{"date":845,"close":846},"2025-08-19",29.329999923706055,{"date":848,"close":849},"2025-08-20",29.399999618530273,{"date":851,"close":852},"2025-08-21",28.809999465942383,{"date":854,"close":855},"2025-08-22",29.40999984741211,{"date":857,"close":858},"2025-08-25",29.079999923706055,{"date":860,"close":861},"2025-08-26",28.65999984741211,{"date":863,"close":864},"2025-08-27",28.84000015258789,{"date":866,"close":867},"2025-08-28",28.3799991607666,{"date":869,"close":870},"2025-08-29",29.040000915527344,{"date":872,"close":873},"2025-09-02",29.6200008392334,{"date":875,"close":876},"2025-09-03",30.059999465942383,{"date":878,"close":879},"2025-09-04",28.649999618530273,{"date":881,"close":882},"2025-09-05",28.979999542236328,{"date":884,"close":864},"2025-09-08",{"date":886,"close":887},"2025-09-09",31.059999465942383,{"date":889,"close":890},"2025-09-10",31.270000457763672,{"date":892,"close":893},"2025-09-11",34.08000183105469,{"date":895,"close":896},"2025-09-12",33.2599983215332,{"date":898,"close":899},"2025-09-15",32.63999938964844,{"date":901,"close":902},"2025-09-16",31.799999237060547,{"date":904,"close":905},"2025-09-17",32.02000045776367,{"date":907,"close":908},"2025-09-18",32.16999816894531,{"date":910,"close":911},"2025-09-19",31.770000457763672,{"date":913,"close":914},"2025-09-22",32.70000076293945,{"date":916,"close":917},"2025-09-23",32.75,{"date":919,"close":920},"2025-09-24",34.650001525878906,{"date":922,"close":923},"2025-09-25",34.38999938964844,{"date":925,"close":926},"2025-09-26",34.86000061035156,{"date":928,"close":929},"2025-09-29",35.209999084472656,{"date":931,"close":932},"2025-09-30",35.68000030517578,{"date":934,"close":935},"2025-10-01",35.7400016784668,{"date":937,"close":938},"2025-10-02",36.81999969482422,{"date":940,"close":941},"2025-10-03",38.70000076293945,{"date":943,"close":944},"2025-10-06",37.63999938964844,{"date":946,"close":947},"2025-10-07",38.41999816894531,{"date":949,"close":950},"2025-10-08",38.45000076293945,{"date":952,"close":953},"2025-10-09",37.83000183105469,{"date":955,"close":956},"2025-10-10",35.7599983215332,{"date":958,"close":959},"2025-10-13",36.36000061035156,{"date":961,"close":962},"2025-10-14",36.439998626708984,{"date":964,"close":965},"2025-10-15",35.790000915527344,{"date":967,"close":968},"2025-10-16",35.63999938964844,{"date":970,"close":971},"2025-10-17",35.27000045776367,{"date":973,"close":974},"2025-10-20",35.61000061035156,{"date":976,"close":977},"2025-10-21",36.099998474121094,{"date":979,"close":980},"2025-10-22",36.02000045776367,{"date":982,"close":983},"2025-10-23",34.36000061035156,{"date":985,"close":986},"2025-10-24",34.06999969482422,{"date":988,"close":989},"2025-10-27",33.150001525878906,{"date":991,"close":992},"2025-10-28",33.189998626708984,{"date":994,"close":995},"2025-10-29",37.34000015258789,{"date":997,"close":998},"2025-10-30",35.02000045776367,{"date":1000,"close":1001},"2025-10-31",35.369998931884766,{"date":1003,"close":1004},"2025-11-03",34.5,{"date":1006,"close":1007},"2025-11-04",36.11000061035156,{"date":1009,"close":1010},"2025-11-05",36.84000015258789,{"date":1012,"close":1013},"2025-11-06",37.099998474121094,{"date":1015,"close":1016},"2025-11-07",37.560001373291016,{"date":1018,"close":1019},"2025-11-10",34.25,{"date":1021,"close":1022},"2025-11-11",35.36000061035156,{"date":1024,"close":1025},"2025-11-12",36.20000076293945,{"date":1027,"close":1028},"2025-11-13",36.09000015258789,{"date":1030,"close":1031},"2025-11-14",36.380001068115234,{"date":1033,"close":1034},"2025-11-17",37.08000183105469,{"date":1036,"close":1037},"2025-11-18",36.93000030517578,{"date":1039,"close":1040},"2025-11-19",35.95000076293945,{"date":1042,"close":1043},"2025-11-20",34.83000183105469,{"date":1045,"close":1046},"2025-11-21",36.5,{"date":1048,"close":1049},"2025-11-24",38.16999816894531,{"date":1051,"close":1052},"2025-11-25",39.65999984741211,{"date":1054,"close":1055},"2025-11-26",39.459999084472656,{"date":1057,"close":1058},"2025-11-28",39.34000015258789,{"date":1060,"close":1061},"2025-12-01",37.88999938964844,{"date":1063,"close":1064},"2025-12-02",38.810001373291016,{"date":1066,"close":1064},"2025-12-03",{"date":1068,"close":1069},"2025-12-04",38.849998474121094,{"date":1071,"close":1072},"2025-12-05",38.34000015258789,{"date":1074,"close":1075},"2025-12-08",37.880001068115234,{"date":1077,"close":1078},"2025-12-09",38.08000183105469,{"date":1080,"close":1081},"2025-12-10",38.66999816894531,{"date":1083,"close":1084},"2025-12-11",40.459999084472656,{"date":1086,"close":1087},"2025-12-12",40.849998474121094,{"date":1089,"close":1090},"2025-12-15",40.45000076293945,{"date":1092,"close":1093},"2025-12-16",38.970001220703125,{"date":1095,"close":1096},"2025-12-17",38.869998931884766,{"date":1098,"close":1099},"2025-12-18",39.220001220703125,{"date":1101,"close":1102},"2025-12-19",39.02000045776367,{"date":1104,"close":1105},"2025-12-22",39.95000076293945,{"date":1107,"close":1108},"2025-12-23",39.599998474121094,{"date":1110,"close":1111},"2025-12-24",39.88999938964844,{"date":1113,"close":1114},"2025-12-26",40.5099983215332,{"date":1116,"close":1117},"2025-12-29",40.810001373291016,{"date":1119,"close":1120},"2025-12-30",41.209999084472656,{"date":1122,"close":1123},"2025-12-31",41.150001525878906,{"date":1125,"close":1126},"2026-01-02",41.779998779296875,{"date":1128,"close":1129},"2026-01-05",44.68000030517578,{"date":1131,"close":1132},"2026-01-06",45.7400016784668,{"date":1134,"close":1135},"2026-01-07",45.77000045776367,{"date":1137,"close":1138},"2026-01-08",46.91999816894531,{"date":1140,"close":1141},"2026-01-09",46.61000061035156,{"date":1143,"close":1144},"2026-01-12",46.38999938964844,{"date":1146,"close":1147},"2026-01-13",45.7599983215332,{"date":1149,"close":1150},"2026-01-14",46.16999816894531,{"date":1152,"close":1153},"2026-01-15",47.27000045776367,{"date":1155,"close":1156},"2026-01-16",45.75,{"date":1158,"close":1147},"2026-01-20",{"date":1160,"close":1161},"2026-01-21",45.2599983215332,{"date":1163,"close":1164},"2026-01-22",45.41999816894531,{"date":1166,"close":1167},"2026-01-23",46.09000015258789,{"date":1169,"close":1170},"2026-01-26",46.279998779296875,{"date":1172,"close":1173},"2026-01-27",41.529998779296875,{"date":1175,"close":1176},"2026-01-28",41.900001525878906,{"date":1178,"close":1179},"2026-01-29",43.599998474121094,{"date":1181,"close":1182},"2026-01-30",43.31999969482422,{"date":1184,"close":1185},"2026-02-02",42.79999923706055,{"date":1187,"close":1188},"2026-02-03",42.5099983215332,{"date":1190,"close":1191},"2026-02-04",40.959999084472656,{"date":1193,"close":1194},"2026-02-05",39.91999816894531,{"date":1196,"close":1197},"2026-02-06",38.459999084472656,{"date":1199,"close":1200},"2026-02-09",38.040000915527344,{"date":1202,"close":1203},"2026-02-10",39.61000061035156,{"date":1205,"close":1206},"2026-02-11",40.43000030517578,{"date":1208,"close":1209},"2026-02-12",39.18000030517578,{"date":1211,"close":1212},"2026-02-13",40.58000183105469,{"date":1214,"close":1215},"2026-02-17",41.22999954223633,{"date":1217,"close":1218},"2026-02-18",43.06999969482422,{"date":1220,"close":1221},"2026-02-19",43.68000030517578,{"date":1223,"close":1224},"2026-02-20",43.2400016784668,{"date":1226,"close":1227},"2026-02-23",43.34000015258789,{"date":1229,"close":1230},"2026-02-24",42.369998931884766,{"date":1232,"close":1233},"2026-02-25",42.689998626708984,{"date":1235,"close":1236},"2026-02-26",42.93000030517578,{"date":1238,"close":1239},"2026-02-27",44.880001068115234,{"date":1241,"close":1242},"2026-03-02",44.599998474121094,{"date":1244,"close":1245},"2026-03-03",43.81999969482422,{"date":1247,"close":1248},"2026-03-04",44.9900016784668,{"date":1250,"close":1251},"2026-03-05",43.27000045776367,{"date":1253,"close":1254},"2026-03-06",43.650001525878906,{"date":1256,"close":1182},"2026-03-09",{"date":1258,"close":1259},"2026-03-10",36.400001525878906,{"date":1261,"close":1262},"2026-03-11",35.86000061035156,{"date":1264,"close":1265},"2026-03-12",34.56999969482422,{"date":1267,"close":1268},"2026-03-13",34.45000076293945,{"date":1270,"close":1271},"2026-03-16",34.7599983215332,{"date":1273,"close":1274},"2026-03-17",34.939998626708984,{"date":1276,"close":1277},"2026-03-18",36.15999984741211,{"date":1279,"close":1280},"2026-03-19",35.56999969482422,{"date":1282,"close":1283},"2026-03-20",34.400001525878906,{"date":1285,"close":1286},"2026-03-23",32.810001373291016,{"date":1288,"close":1289},"2026-03-24",32.97999954223633,{"date":1291,"close":1292},"2026-03-25",32.72999954223633,{"date":1294,"close":1295},"2026-03-26",33.560001373291016,{"date":1297,"close":1298},"2026-03-27",32,{"date":1300,"close":902},"2026-03-30",{"date":1302,"close":1303},"2026-03-31",32.7400016784668,{"date":1305,"close":1306},"2026-04-01",33.95000076293945,{"date":1308,"close":1309},"2026-04-02",35.11000061035156,{"date":1311,"close":1312},"2026-04-06",35.400001525878906,{"date":1314,"close":1315},"2026-04-07",36.310001373291016,{"date":1317,"close":1318},"2026-04-08",37.279998779296875,{"date":1320,"close":1321},"2026-04-09",37.54999923706055,{"date":1323,"close":1324},"2026-04-10",37.29999923706055,{"date":1326,"close":1327},"2026-04-13",37.470001220703125,{"date":1329,"close":1330},"2026-04-14",37.2599983215332,{"date":1332,"close":1333},"2026-04-15",37.599998474121094,{"date":1335,"close":1336},"2026-04-16",39,{"date":1338,"close":1049},"2026-04-17",{"date":1340,"close":1341},"2026-04-20",38.310001373291016,{"date":1343,"close":1344},"2026-04-21",39.13999938964844,{"date":1346,"close":1347},"2026-04-22",38.93000030517578,{"date":1349,"close":1350},"2026-04-23",41.09000015258789,{"date":117,"close":1352},41.81999969482422,{"date":1354,"close":1355},"2026-04-27",43.5,{"date":1357,"close":1358},"2026-04-28",49.56999969482422,{"date":1360,"close":1361},"2026-04-29",53.97999954223633,{"date":1363,"close":1364},"2026-04-30",53.689998626708984,{"date":1366,"close":1367},"2026-05-01",53.34000015258789,{"date":1369,"close":1370},"2026-05-04",53.560001373291016,{"date":1372,"close":1373},"2026-05-05",52.97999954223633,{"date":1375,"close":1376},"2026-05-06",55.33000183105469,{"date":1378,"close":1379},"2026-05-07",54.97999954223633,{"date":1381,"close":1382},"2026-05-08",55.959999084472656,{"date":1384,"close":1385},"2026-05-11",56.36000061035156,{"date":1387,"close":1388},"2026-05-12",59.310001373291016,{"date":1390,"close":1391},"2026-05-13",58.810001373291016,{"date":1393,"close":1394},"2026-05-14",58.70000076293945,{"date":1396,"close":1397},"2026-05-15",58.27000045776367,{"date":1399,"close":1400},"2026-05-18",58.22999954223633,{"date":1402,"close":1403},"2026-05-19",59.150001525878906,{"date":1405,"close":1406},"2026-05-20",58.279998779296875,{"date":1408,"close":1409},"2026-05-21",57.77000045776367,{"date":1411,"close":1412},"2026-05-22",59.13999938964844,{"date":1414,"close":1415},"2026-05-26",57.209999084472656,{"date":1417,"close":1418},"2026-05-27",58.81999969482422,{"date":1420,"close":1421},"2026-05-28",58.90999984741211,{"date":1423,"close":1424},"2026-05-29",59.599998474121094,{"date":1426,"close":1427},"2026-06-01",62,{"date":1429,"close":1430},"2026-06-02",59.9900016784668,{"date":1432,"close":1433},"2026-06-03",59.54999923706055,{"date":1435,"close":1436},"2026-06-04",62.70000076293945,{"date":1438,"close":1439},"2026-06-05",62.33000183105469,{"date":1441,"close":1442},"2026-06-08",65.02999877929688,{"date":1444,"close":1445},"2026-06-09",66.20999908447266,{"date":1447,"close":1448},"2026-06-10",65.33999633789062,{"date":1450,"close":1451},"2026-06-11",63.540000915527344,{"date":1453,"close":1454},"2026-06-12",65.19000244140625,{"date":85,"close":1456},63.400001525878906,{"date":1458,"close":1459},"2026-06-16",61.38999938964844,{"date":1461,"close":1462},"2026-06-17",60.63999938964844,{"date":1464,"close":1465},"2026-06-18",61.02000045776367,{"date":1467,"close":1468},"2026-06-22",63.68000030517578,{"date":1470,"close":1471},"2026-06-23",63.13999938964844,{"date":1473,"close":1474},"2026-06-24",62.970001220703125,{"date":1476,"close":1477},"2026-06-25",64.7699966430664,{"date":1479,"close":1480},"2026-06-26",65.7300033569336,{"date":1482,"close":1483},"2026-06-29",64.54000091552734,{"date":43,"close":1485},64.19000244140625,{"date":1487,"close":1488},"2026-07-01",68.3499984741211,{"date":1490,"close":612},"2026-07-02",{"date":1492,"close":1493},"2026-07-06",66.05000305175781,{"date":1495,"close":1496},"2026-07-07",66.12000274658203,{"date":1498,"close":1499},"2026-07-08",67.08999633789062,{"date":1501,"close":1502},"2026-07-09",67.5999984741211,{"date":1504,"close":1505},"2026-07-10",67.3499984741211,{"date":1507,"close":1508},"2026-07-13",68.29000091552734,{"date":1510,"close":1511},"2026-07-14",68.72000122070312,{"date":1513,"close":1514},"2026-07-15",66.61000061035156,{"date":115,"close":1516},63.88999938964844,{"count":116,"fetchedAt":1518,"source":110},"2026-07-17T21:03:45.803Z",1784322225717]