[{"data":1,"prerenderedAt":1485},["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-SAFT":25,"$fHhOoZxbaj3t4GuJ1Qr6IBzf50puPJhPwz6NA5uNbzGI":26,"ticker-mcap-SAFT":128,"ticker-profile-SAFT":137,"ticker-earnings-SAFT":151,"ticker-congress-SAFT":155,"i-lucide:info":1483},{"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":125},{"identity":28,"transactions":33,"sectorSlug":105,"relatedTickers":106},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1172052","SAFETY INSURANCE GROUP INC","Finance & Insurance","SAFT",[34,53,64,75,86,96],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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},"2026-07-27T00:00:00.000Z","0000904454-26-000418-0","4","SRB CORP","","I",103.0776,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496228\u002F000090445426000418\u002F0000904454-26-000418-index.htm",38835,1713739,4003018.5960000004,"S","2026-07-24","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},6,"2026-07-20T23:05:54.000Z",{"cik":29,"filedAt":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60,"intentLabel":48,"signalQuality":49,"insiderHistory":61},"0000904454-26-000415-0",76.0315,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556246\u002F000090445426000415\u002F0000904454-26-000415-index.htm",5159,1752574,392246.5085,"2026-07-17",{"daysSinceLastFiling":62,"isFirstFiling":6,"priorFilingDate":63},5,"2026-07-15T01:56:07.000Z",{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71,"intentLabel":48,"signalQuality":49,"insiderHistory":72},"0000904454-26-000405-0",76.0368,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556246\u002F000090445426000405\u002F0000904454-26-000405-index.htm",34272,1757733,2605933.2096,"2026-07-13",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":74},4,"2026-07-10T22:35:46.000Z",{"cik":29,"filedAt":74,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82,"intentLabel":48,"signalQuality":49,"insiderHistory":83},"0000904454-26-000403-0",76.511,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1556246\u002F000090445426000403\u002F0000904454-26-000403-index.htm",2650,1792005,202754.15,"2026-07-09",{"daysSinceLastFiling":84,"isFirstFiling":6,"priorFilingDate":85},109,"2026-03-23T00:00:00.000Z",{"cik":29,"filedAt":85,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93,"intentLabel":48,"signalQuality":49,"insiderHistory":94},"0000904454-26-000197-0",71.122,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496228\u002F000090445426000197\u002F0000904454-26-000197-index.htm",14151,1794655,1006447.422,"2026-03-20",{"daysSinceLastFiling":73,"isFirstFiling":6,"priorFilingDate":95},"2026-03-19T00:00:00.000Z",{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103,"intentLabel":48,"signalQuality":49,"insiderHistory":104},"0000904454-26-000195-0",73.0603,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1496228\u002F000090445426000195\u002F0000904454-26-000195-index.htm",1199,1808806,87599.2997,"2026-03-17",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[107,110,113,116,119,122],{"ticker":108,"issuerName":109},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":111,"issuerName":112},"COIN","Coinbase Global, Inc.",{"ticker":114,"issuerName":115},"CRCL","Circle Internet Group, Inc.",{"ticker":117,"issuerName":118},"TRUP","TRUPANION, INC.",{"ticker":120,"issuerName":121},"WAL","WESTERN ALLIANCE BANCORPORATION",{"ticker":123,"issuerName":124},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"count":51,"fetchedAt":126,"source":127},"2026-07-28T23:09:18.478Z","sqlite",{"data":129,"meta":135},{"value":130,"quality":131,"closeDate":132,"ageDays":133,"sharesAsOf":134},1512393702,"fresh","2026-07-27",1,"2026-05-01",{"count":133,"fetchedAt":136,"source":127},"2026-07-28T23:09:18.480Z",{"data":138,"meta":150},{"ticker":32,"ceo":139,"industry":140,"fullTimeEmployees":141,"ipoDate":142,"country":143,"state":144,"city":145,"website":146,"exchangeShort":25,"marketCap":25,"beta":147,"range52w":148,"fetchedAt":149},"George Michael Murphy","Insurance - Property & Casualty",551,"2002-11-22","US","MA","Boston","https:\u002F\u002Fwww.safetyinsurance.com",0.216,"67.04-81.49","2026-07-11T00:00:41.579Z",{"count":133,"fetchedAt":136,"source":127},{"data":152,"meta":154},{"ticker":32,"points":153},[],{"count":133,"fetchedAt":136,"source":127},{"data":156,"meta":1481},{"congressTrades":157,"insiderTrades":158,"priceHistory":165,"ticker":32},[],[159,160,161,162,163,164],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"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":52,"filingId":54,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":55,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":59,"transactionCode":46,"transactionDate":60},{"cik":29,"filedAt":63,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":69,"totalValue":70,"transactionCode":46,"transactionDate":71},{"cik":29,"filedAt":74,"filingId":76,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":77,"rawFilingUrl":78,"shares":79,"sharesOwnedAfter":80,"totalValue":81,"transactionCode":46,"transactionDate":82},{"cik":29,"filedAt":85,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":88,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":91,"totalValue":92,"transactionCode":46,"transactionDate":93},{"cik":29,"filedAt":95,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":98,"rawFilingUrl":99,"shares":100,"sharesOwnedAfter":101,"totalValue":102,"transactionCode":46,"transactionDate":103},[166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,584,587,589,592,595,598,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,668,671,674,677,680,682,685,688,691,694,697,699,702,705,708,711,714,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,853,856,859,862,865,868,871,874,877,880,883,886,889,892,894,896,899,902,905,908,910,913,916,919,921,924,927,930,932,935,938,941,944,947,950,953,956,958,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1007,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1056,1059,1062,1065,1068,1071,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1101,1104,1107,1110,1113,1115,1118,1121,1124,1127,1129,1131,1134,1137,1140,1143,1145,1147,1150,1153,1156,1159,1162,1164,1167,1170,1172,1175,1178,1180,1183,1186,1189,1192,1195,1197,1200,1203,1205,1208,1211,1214,1216,1219,1221,1224,1227,1230,1232,1235,1237,1239,1241,1244,1246,1249,1252,1254,1257,1260,1263,1266,1269,1271,1273,1276,1279,1282,1285,1288,1291,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1324,1326,1329,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1363,1365,1368,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1418,1421,1424,1427,1430,1433,1435,1438,1441,1443,1446,1449,1452,1453,1456,1457,1460,1463,1466,1468,1470,1473,1476,1479],{"date":167,"close":168},"2021-07-30",76.62000274658203,{"date":170,"close":171},"2021-08-06",79.7699966430664,{"date":173,"close":174},"2021-08-13",82.7300033569336,{"date":176,"close":177},"2021-08-20",82.79000091552734,{"date":179,"close":180},"2021-08-27",83.06999969482422,{"date":182,"close":183},"2021-09-03",80.91000366210938,{"date":185,"close":186},"2021-09-10",79.12000274658203,{"date":188,"close":189},"2021-09-17",80.48999786376953,{"date":191,"close":192},"2021-09-24",78.70999908447266,{"date":194,"close":195},"2021-10-01",80.08999633789062,{"date":197,"close":198},"2021-10-08",81.72000122070312,{"date":200,"close":201},"2021-10-15",79.79000091552734,{"date":203,"close":204},"2021-10-22",81.12999725341797,{"date":206,"close":207},"2021-10-29",78.41000366210938,{"date":209,"close":210},"2021-11-05",80.94999694824219,{"date":212,"close":213},"2021-11-12",82,{"date":215,"close":216},"2021-11-19",77.72000122070312,{"date":218,"close":219},"2021-11-26",79.23999786376953,{"date":221,"close":222},"2021-12-03",79.05000305175781,{"date":224,"close":222},"2021-12-10",{"date":226,"close":227},"2021-12-17",80.63999938964844,{"date":229,"close":230},"2021-12-23",82.08999633789062,{"date":232,"close":233},"2021-12-31",85.02999877929688,{"date":235,"close":236},"2022-01-07",86.7300033569336,{"date":238,"close":239},"2022-01-14",84.31999969482422,{"date":241,"close":242},"2022-01-21",80.69000244140625,{"date":244,"close":245},"2022-01-28",81.18000030517578,{"date":247,"close":248},"2022-02-04",85.94999694824219,{"date":250,"close":251},"2022-02-11",85.97000122070312,{"date":253,"close":254},"2022-02-18",85.16000366210938,{"date":256,"close":257},"2022-02-25",85.18000030517578,{"date":259,"close":260},"2022-03-04",85.69000244140625,{"date":262,"close":263},"2022-03-11",85.16999816894531,{"date":265,"close":266},"2022-03-18",86.05999755859375,{"date":268,"close":269},"2022-03-25",91.44999694824219,{"date":271,"close":272},"2022-04-01",93.05999755859375,{"date":274,"close":275},"2022-04-08",91.2300033569336,{"date":277,"close":278},"2022-04-14",90.2300033569336,{"date":280,"close":281},"2022-04-22",89.9000015258789,{"date":283,"close":284},"2022-04-29",86.04000091552734,{"date":286,"close":287},"2022-05-06",86.9800033569336,{"date":289,"close":290},"2022-05-13",83.44999694824219,{"date":292,"close":293},"2022-05-20",86.77999877929688,{"date":295,"close":296},"2022-05-27",94.33999633789062,{"date":298,"close":299},"2022-06-03",92.33000183105469,{"date":301,"close":302},"2022-06-10",90.87999725341797,{"date":304,"close":305},"2022-06-17",89.27999877929688,{"date":307,"close":308},"2022-06-24",94.52999877929688,{"date":310,"close":311},"2022-07-01",99.48999786376953,{"date":313,"close":314},"2022-07-08",96.72000122070312,{"date":316,"close":317},"2022-07-15",93.91999816894531,{"date":319,"close":320},"2022-07-22",90,{"date":322,"close":323},"2022-07-29",86.55000305175781,{"date":325,"close":326},"2022-08-05",88.95999908447266,{"date":328,"close":329},"2022-08-12",94.66999816894531,{"date":331,"close":332},"2022-08-19",95.56999969482422,{"date":334,"close":335},"2022-08-26",93.58000183105469,{"date":337,"close":338},"2022-09-02",89.23999786376953,{"date":340,"close":341},"2022-09-09",88.69000244140625,{"date":343,"close":344},"2022-09-16",85.66999816894531,{"date":346,"close":347},"2022-09-23",82.45999908447266,{"date":349,"close":350},"2022-09-30",81.55999755859375,{"date":352,"close":353},"2022-10-07",78.18000030517578,{"date":355,"close":356},"2022-10-14",80.30000305175781,{"date":358,"close":359},"2022-10-21",80.69999694824219,{"date":361,"close":362},"2022-10-28",86.30999755859375,{"date":364,"close":365},"2022-11-04",85.41000366210938,{"date":367,"close":368},"2022-11-11",84.98999786376953,{"date":370,"close":371},"2022-11-18",88.19999694824219,{"date":373,"close":374},"2022-11-25",91.93000030517578,{"date":376,"close":377},"2022-12-02",88.83999633789062,{"date":379,"close":380},"2022-12-09",85.13999938964844,{"date":382,"close":383},"2022-12-16",82.19000244140625,{"date":385,"close":386},"2022-12-23",88.7699966430664,{"date":388,"close":389},"2022-12-30",84.26000213623047,{"date":391,"close":392},"2023-01-06",86.23999786376953,{"date":394,"close":395},"2023-01-13",85.76000213623047,{"date":397,"close":398},"2023-01-20",85.05999755859375,{"date":400,"close":401},"2023-01-27",84.48999786376953,{"date":403,"close":404},"2023-02-03",88.2699966430664,{"date":406,"close":407},"2023-02-10",84.41000366210938,{"date":409,"close":410},"2023-02-17",87.37000274658203,{"date":412,"close":413},"2023-02-24",81.3499984741211,{"date":415,"close":416},"2023-03-03",79.18000030517578,{"date":418,"close":419},"2023-03-10",77.58999633789062,{"date":421,"close":422},"2023-03-17",72.54000091552734,{"date":424,"close":425},"2023-03-24",73.2300033569336,{"date":427,"close":428},"2023-03-31",74.5199966430664,{"date":430,"close":431},"2023-04-06",76.4000015258789,{"date":433,"close":434},"2023-04-14",74.4000015258789,{"date":436,"close":437},"2023-04-21",74.37999725341797,{"date":439,"close":440},"2023-04-28",73.08999633789062,{"date":442,"close":443},"2023-05-05",70.05000305175781,{"date":445,"close":446},"2023-05-12",70.55999755859375,{"date":448,"close":449},"2023-05-19",71.9800033569336,{"date":451,"close":452},"2023-05-26",72.2699966430664,{"date":454,"close":455},"2023-06-02",74.61000061035156,{"date":457,"close":458},"2023-06-09",76.37999725341797,{"date":460,"close":461},"2023-06-16",73.33000183105469,{"date":463,"close":464},"2023-06-23",70.69999694824219,{"date":466,"close":467},"2023-06-30",71.72000122070312,{"date":469,"close":470},"2023-07-07",68.66999816894531,{"date":472,"close":473},"2023-07-14",67.63999938964844,{"date":475,"close":476},"2023-07-21",69.3499984741211,{"date":478,"close":479},"2023-07-28",71.7699966430664,{"date":481,"close":482},"2023-08-04",72.52999877929688,{"date":484,"close":485},"2023-08-11",71.30999755859375,{"date":487,"close":488},"2023-08-18",70.22000122070312,{"date":490,"close":491},"2023-08-25",70.29000091552734,{"date":493,"close":494},"2023-09-01",69.05000305175781,{"date":496,"close":497},"2023-09-08",65.87000274658203,{"date":499,"close":500},"2023-09-15",69.29000091552734,{"date":502,"close":503},"2023-09-22",69.66000366210938,{"date":505,"close":506},"2023-09-29",68.19000244140625,{"date":508,"close":509},"2023-10-06",69.7300033569336,{"date":511,"close":512},"2023-10-13",70.25,{"date":514,"close":515},"2023-10-20",72.88999938964844,{"date":517,"close":518},"2023-10-27",74.62000274658203,{"date":520,"close":521},"2023-11-03",77.9800033569336,{"date":523,"close":524},"2023-11-10",76.06999969482422,{"date":526,"close":527},"2023-11-17",76.31999969482422,{"date":529,"close":530},"2023-11-24",76.94999694824219,{"date":532,"close":533},"2023-12-01",77.41000366210938,{"date":535,"close":536},"2023-12-08",78.62000274658203,{"date":538,"close":539},"2023-12-15",76.9800033569336,{"date":541,"close":542},"2023-12-22",76.7699966430664,{"date":544,"close":545},"2023-12-29",75.98999786376953,{"date":547,"close":548},"2024-01-05",75.3499984741211,{"date":550,"close":551},"2024-01-12",75.81999969482422,{"date":553,"close":554},"2024-01-19",78.98999786376953,{"date":556,"close":557},"2024-01-26",84.08000183105469,{"date":559,"close":560},"2024-02-02",83.23999786376953,{"date":562,"close":563},"2024-02-09",84.44999694824219,{"date":565,"close":566},"2024-02-16",87.16000366210938,{"date":568,"close":569},"2024-02-23",84.97000122070312,{"date":571,"close":572},"2024-03-01",80.04000091552734,{"date":574,"close":575},"2024-03-08",78.77999877929688,{"date":577,"close":578},"2024-03-15",82.43000030517578,{"date":580,"close":581},"2024-03-22",80.51000213623047,{"date":583,"close":383},"2024-03-28",{"date":585,"close":586},"2024-04-05",78.0999984741211,{"date":588,"close":586},"2024-04-12",{"date":590,"close":591},"2024-04-19",81.9800033569336,{"date":593,"close":594},"2024-04-26",78.81999969482422,{"date":596,"close":597},"2024-05-03",79.4000015258789,{"date":599,"close":180},"2024-05-10",{"date":601,"close":602},"2024-05-17",80.26000213623047,{"date":604,"close":605},"2024-05-24",76.66999816894531,{"date":607,"close":608},"2024-05-31",77.3499984741211,{"date":610,"close":611},"2024-06-07",76.81999969482422,{"date":613,"close":614},"2024-06-14",75.16000366210938,{"date":616,"close":617},"2024-06-21",75.9800033569336,{"date":619,"close":620},"2024-06-28",75.02999877929688,{"date":622,"close":623},"2024-07-05",74.93000030517578,{"date":625,"close":626},"2024-07-12",77.95999908447266,{"date":628,"close":629},"2024-07-19",83.41999816894531,{"date":631,"close":632},"2024-07-26",86.81999969482422,{"date":634,"close":635},"2024-08-02",82.20999908447266,{"date":637,"close":638},"2024-08-09",80.41999816894531,{"date":640,"close":641},"2024-08-16",82.52999877929688,{"date":643,"close":644},"2024-08-23",85.83000183105469,{"date":646,"close":647},"2024-08-30",88.55000305175781,{"date":649,"close":650},"2024-09-06",83.55000305175781,{"date":652,"close":653},"2024-09-13",82.66999816894531,{"date":655,"close":656},"2024-09-20",81.08000183105469,{"date":658,"close":659},"2024-09-27",82.05000305175781,{"date":661,"close":662},"2024-10-04",81.7300033569336,{"date":664,"close":665},"2024-10-11",80.9800033569336,{"date":667,"close":389},"2024-10-18",{"date":669,"close":670},"2024-10-25",79.05999755859375,{"date":672,"close":673},"2024-11-01",78.12999725341797,{"date":675,"close":676},"2024-11-08",86.36000061035156,{"date":678,"close":679},"2024-11-15",84.86000061035156,{"date":681,"close":679},"2024-11-22",{"date":683,"close":684},"2024-11-29",85.83999633789062,{"date":686,"close":687},"2024-12-06",86.2699966430664,{"date":689,"close":690},"2024-12-13",83.70999908447266,{"date":692,"close":693},"2024-12-20",82.12000274658203,{"date":695,"close":696},"2024-12-27",81.95999908447266,{"date":698,"close":347},"2025-01-03",{"date":700,"close":701},"2025-01-10",77.91000366210938,{"date":703,"close":704},"2025-01-17",79.36000061035156,{"date":706,"close":707},"2025-01-24",77.47000122070312,{"date":709,"close":710},"2025-01-31",79.01000213623047,{"date":712,"close":713},"2025-02-07",78.08000183105469,{"date":715,"close":626},"2025-02-14",{"date":717,"close":718},"2025-02-21",77.75,{"date":720,"close":721},"2025-02-28",76.13999938964844,{"date":723,"close":724},"2025-03-07",76.33999633789062,{"date":726,"close":727},"2025-03-14",78.13999938964844,{"date":729,"close":730},"2025-03-21",76.5199966430664,{"date":732,"close":733},"2025-03-28",79.16000366210938,{"date":735,"close":736},"2025-04-04",76.23999786376953,{"date":738,"close":739},"2025-04-11",75.31999969482422,{"date":741,"close":742},"2025-04-17",76.86000061035156,{"date":744,"close":745},"2025-04-25",76.5,{"date":747,"close":748},"2025-05-02",77.58000183105469,{"date":750,"close":751},"2025-05-09",78.43000030517578,{"date":753,"close":754},"2025-05-16",83.12999725341797,{"date":756,"close":757},"2025-05-23",81.62000274658203,{"date":759,"close":760},"2025-05-30",82.13999938964844,{"date":762,"close":763},"2025-06-06",80.02999877929688,{"date":765,"close":766},"2025-06-13",78.75,{"date":768,"close":769},"2025-06-20",77.87999725341797,{"date":771,"close":772},"2025-06-27",78.83999633789062,{"date":774,"close":775},"2025-07-03",77.4800033569336,{"date":777,"close":778},"2025-07-11",71.95999908447266,{"date":780,"close":781},"2025-07-18",73.02999877929688,{"date":783,"close":784},"2025-07-25",70.7699966430664,{"date":786,"close":787},"2025-07-28",70.01000213623047,{"date":789,"close":790},"2025-07-29",70.5199966430664,{"date":792,"close":793},"2025-07-30",70.20999908447266,{"date":795,"close":796},"2025-07-31",70.3499984741211,{"date":798,"close":799},"2025-08-01",69.30000305175781,{"date":801,"close":802},"2025-08-04",70.04000091552734,{"date":804,"close":805},"2025-08-05",70.2300033569336,{"date":807,"close":808},"2025-08-06",70.41999816894531,{"date":810,"close":811},"2025-08-07",71.19999694824219,{"date":813,"close":814},"2025-08-08",70.94999694824219,{"date":816,"close":817},"2025-08-11",72.3499984741211,{"date":819,"close":820},"2025-08-12",73.3499984741211,{"date":822,"close":823},"2025-08-13",73.8499984741211,{"date":825,"close":826},"2025-08-14",74.38999938964844,{"date":828,"close":829},"2025-08-15",73.41000366210938,{"date":831,"close":832},"2025-08-18",73.31999969482422,{"date":834,"close":835},"2025-08-19",73.79000091552734,{"date":837,"close":838},"2025-08-20",73.86000061035156,{"date":840,"close":841},"2025-08-21",74.08000183105469,{"date":843,"close":844},"2025-08-22",75.73999786376953,{"date":846,"close":847},"2025-08-25",73.55999755859375,{"date":849,"close":850},"2025-08-26",73.52999877929688,{"date":852,"close":461},"2025-08-27",{"date":854,"close":855},"2025-08-28",73.69000244140625,{"date":857,"close":858},"2025-08-29",74.01000213623047,{"date":860,"close":861},"2025-09-02",72.58999633789062,{"date":863,"close":864},"2025-09-03",72.06999969482422,{"date":866,"close":867},"2025-09-04",73.06999969482422,{"date":869,"close":870},"2025-09-05",72.58000183105469,{"date":872,"close":873},"2025-09-08",73.5199966430664,{"date":875,"close":876},"2025-09-09",73.12999725341797,{"date":878,"close":879},"2025-09-10",72.95999908447266,{"date":881,"close":882},"2025-09-11",74.95999908447266,{"date":884,"close":885},"2025-09-12",73.94000244140625,{"date":887,"close":888},"2025-09-15",72.94999694824219,{"date":890,"close":891},"2025-09-16",71.52999877929688,{"date":893,"close":467},"2025-09-17",{"date":895,"close":861},"2025-09-18",{"date":897,"close":898},"2025-09-19",71.58999633789062,{"date":900,"close":901},"2025-09-22",72,{"date":903,"close":904},"2025-09-23",71.94000244140625,{"date":906,"close":907},"2025-09-24",72.02999877929688,{"date":909,"close":811},"2025-09-25",{"date":911,"close":912},"2025-09-26",71.19000244140625,{"date":914,"close":915},"2025-09-29",70.52999877929688,{"date":917,"close":918},"2025-09-30",70.69000244140625,{"date":920,"close":488},"2025-10-01",{"date":922,"close":923},"2025-10-02",70.16999816894531,{"date":925,"close":926},"2025-10-03",70.91000366210938,{"date":928,"close":929},"2025-10-06",69.97000122070312,{"date":931,"close":929},"2025-10-07",{"date":933,"close":934},"2025-10-08",69.5199966430664,{"date":936,"close":937},"2025-10-09",69.19999694824219,{"date":939,"close":940},"2025-10-10",69.08999633789062,{"date":942,"close":943},"2025-10-13",68.91000366210938,{"date":945,"close":946},"2025-10-14",70.12000274658203,{"date":948,"close":949},"2025-10-15",70,{"date":951,"close":952},"2025-10-16",68.25,{"date":954,"close":955},"2025-10-17",69.5,{"date":957,"close":509},"2025-10-20",{"date":959,"close":934},"2025-10-21",{"date":961,"close":962},"2025-10-22",70.12999725341797,{"date":964,"close":965},"2025-10-23",69.6500015258789,{"date":967,"close":968},"2025-10-24",69.55999755859375,{"date":970,"close":971},"2025-10-27",69.25,{"date":973,"close":974},"2025-10-28",68.93000030517578,{"date":976,"close":977},"2025-10-29",67.37000274658203,{"date":979,"close":980},"2025-10-30",68.37999725341797,{"date":982,"close":983},"2025-10-31",68.7300033569336,{"date":985,"close":986},"2025-11-03",68.2300033569336,{"date":988,"close":989},"2025-11-04",70.37000274658203,{"date":991,"close":992},"2025-11-05",71.93000030517578,{"date":994,"close":995},"2025-11-06",73.4800033569336,{"date":997,"close":998},"2025-11-07",74.62999725341797,{"date":1000,"close":1001},"2025-11-10",77.12000274658203,{"date":1003,"close":1004},"2025-11-11",76.80999755859375,{"date":1006,"close":542},"2025-11-12",{"date":1008,"close":611},"2025-11-13",{"date":1010,"close":1011},"2025-11-14",77.25,{"date":1013,"close":1014},"2025-11-17",76.12999725341797,{"date":1016,"close":1017},"2025-11-18",76.16999816894531,{"date":1019,"close":1020},"2025-11-19",75.13999938964844,{"date":1022,"close":1023},"2025-11-20",75.91999816894531,{"date":1025,"close":1026},"2025-11-21",76.94000244140625,{"date":1028,"close":1029},"2025-11-24",75.93000030517578,{"date":1031,"close":1032},"2025-11-25",76.55000305175781,{"date":1034,"close":1035},"2025-11-26",77,{"date":1037,"close":1038},"2025-11-28",76.0199966430664,{"date":1040,"close":1041},"2025-12-01",75.27999877929688,{"date":1043,"close":1044},"2025-12-02",75.95999908447266,{"date":1046,"close":1047},"2025-12-03",76.12000274658203,{"date":1049,"close":1050},"2025-12-04",74.87000274658203,{"date":1052,"close":1053},"2025-12-05",74.5999984741211,{"date":1055,"close":437},"2025-12-08",{"date":1057,"close":1058},"2025-12-09",76.02999877929688,{"date":1060,"close":1061},"2025-12-10",76.76000213623047,{"date":1063,"close":1064},"2025-12-11",78.26000213623047,{"date":1066,"close":1067},"2025-12-12",78.52999877929688,{"date":1069,"close":1070},"2025-12-15",78.16999816894531,{"date":1072,"close":766},"2025-12-16",{"date":1074,"close":1075},"2025-12-17",79.54000091552734,{"date":1077,"close":1078},"2025-12-18",79.91999816894531,{"date":1080,"close":1081},"2025-12-19",78.36000061035156,{"date":1083,"close":1084},"2025-12-22",79.02999877929688,{"date":1086,"close":1087},"2025-12-23",79.29000091552734,{"date":1089,"close":1090},"2025-12-24",79.12999725341797,{"date":1092,"close":1093},"2025-12-26",78.4000015258789,{"date":1095,"close":1096},"2025-12-29",78.83000183105469,{"date":1098,"close":192},"2025-12-30",{"date":1100,"close":701},"2025-12-31",{"date":1102,"close":1103},"2026-01-02",75.70999908447266,{"date":1105,"close":1106},"2026-01-05",75.5199966430664,{"date":1108,"close":1109},"2026-01-06",75.19999694824219,{"date":1111,"close":1112},"2026-01-07",76.44999694824219,{"date":1114,"close":533},"2026-01-08",{"date":1116,"close":1117},"2026-01-09",75.80999755859375,{"date":1119,"close":1120},"2026-01-12",76.48999786376953,{"date":1122,"close":1123},"2026-01-13",74.91000366210938,{"date":1125,"close":1126},"2026-01-14",75.80000305175781,{"date":1128,"close":1120},"2026-01-15",{"date":1130,"close":1038},"2026-01-16",{"date":1132,"close":1133},"2026-01-20",74.83999633789062,{"date":1135,"close":1136},"2026-01-21",75.66999816894531,{"date":1138,"close":1139},"2026-01-22",76,{"date":1141,"close":1142},"2026-01-23",75.87000274658203,{"date":1144,"close":1004},"2026-01-26",{"date":1146,"close":524},"2026-01-27",{"date":1148,"close":1149},"2026-01-28",75.97000122070312,{"date":1151,"close":1152},"2026-01-29",77.18000030517578,{"date":1154,"close":1155},"2026-01-30",78.69999694824219,{"date":1157,"close":1158},"2026-02-02",79.04000091552734,{"date":1160,"close":1161},"2026-02-03",79.2699966430664,{"date":1163,"close":1067},"2026-02-04",{"date":1165,"close":1166},"2026-02-05",80.41000366210938,{"date":1168,"close":1169},"2026-02-06",80.22000122070312,{"date":1171,"close":1155},"2026-02-09",{"date":1173,"close":1174},"2026-02-10",78.88999938964844,{"date":1176,"close":1177},"2026-02-11",79.58000183105469,{"date":1179,"close":356},"2026-02-12",{"date":1181,"close":1182},"2026-02-13",79.33000183105469,{"date":1184,"close":1185},"2026-02-17",80.43000030517578,{"date":1187,"close":1188},"2026-02-18",78.79000091552734,{"date":1190,"close":1191},"2026-02-19",78.37999725341797,{"date":1193,"close":1194},"2026-02-20",78.41999816894531,{"date":1196,"close":748},"2026-02-23",{"date":1198,"close":1199},"2026-02-24",77.44000244140625,{"date":1201,"close":1202},"2026-02-25",78.45999908447266,{"date":1204,"close":718},"2026-02-26",{"date":1206,"close":1207},"2026-02-27",77.62999725341797,{"date":1209,"close":1210},"2026-03-02",77.08999633789062,{"date":1212,"close":1213},"2026-03-03",75.69999694824219,{"date":1215,"close":527},"2026-03-04",{"date":1217,"close":1218},"2026-03-05",75.22000122070312,{"date":1220,"close":623},"2026-03-06",{"date":1222,"close":1223},"2026-03-09",72.6500015258789,{"date":1225,"close":1226},"2026-03-10",72.66000366210938,{"date":1228,"close":1229},"2026-03-11",71.73999786376953,{"date":1231,"close":864},"2026-03-12",{"date":1233,"close":1234},"2026-03-13",73.23999786376953,{"date":1236,"close":850},"2026-03-16",{"date":103,"close":1238},72.81999969482422,{"date":1240,"close":864},"2026-03-18",{"date":1242,"close":1243},"2026-03-19",72.4000015258789,{"date":93,"close":1245},71.45999908447266,{"date":1247,"close":1248},"2026-03-23",73.0999984741211,{"date":1250,"close":1251},"2026-03-24",73.38999938964844,{"date":1253,"close":1238},"2026-03-25",{"date":1255,"close":1256},"2026-03-26",73.30000305175781,{"date":1258,"close":1259},"2026-03-27",72.70999908447266,{"date":1261,"close":1262},"2026-03-30",74.11000061035156,{"date":1264,"close":1265},"2026-03-31",72.63999938964844,{"date":1267,"close":1268},"2026-04-01",71.91999816894531,{"date":1270,"close":1248},"2026-04-02",{"date":1272,"close":1256},"2026-04-06",{"date":1274,"close":1275},"2026-04-07",73.97000122070312,{"date":1277,"close":1278},"2026-04-08",74.66999816894531,{"date":1280,"close":1281},"2026-04-09",75.62999725341797,{"date":1283,"close":1284},"2026-04-10",74.76000213623047,{"date":1286,"close":1287},"2026-04-13",75.26000213623047,{"date":1289,"close":1290},"2026-04-14",74.98999786376953,{"date":1292,"close":623},"2026-04-15",{"date":1294,"close":1295},"2026-04-16",75.72000122070312,{"date":1297,"close":1298},"2026-04-17",76.69000244140625,{"date":1300,"close":1301},"2026-04-20",76.1500015258789,{"date":1303,"close":1038},"2026-04-21",{"date":1305,"close":1306},"2026-04-22",74.9000015258789,{"date":1308,"close":1309},"2026-04-23",76.11000061035156,{"date":1311,"close":1312},"2026-04-24",76.04000091552734,{"date":1314,"close":1315},"2026-04-27",76.4800033569336,{"date":1317,"close":1318},"2026-04-28",77.22000122070312,{"date":1320,"close":1321},"2026-04-29",75.38999938964844,{"date":1323,"close":614},"2026-04-30",{"date":134,"close":1325},75.62000274658203,{"date":1327,"close":1328},"2026-05-04",75.29000091552734,{"date":1330,"close":826},"2026-05-05",{"date":1332,"close":1333},"2026-05-06",74.30000305175781,{"date":1335,"close":1336},"2026-05-07",72.87000274658203,{"date":1338,"close":1339},"2026-05-08",71.43000030517578,{"date":1341,"close":1342},"2026-05-11",70.8499984741211,{"date":1344,"close":1345},"2026-05-12",70.36000061035156,{"date":1347,"close":1348},"2026-05-13",69.69999694824219,{"date":1350,"close":1351},"2026-05-14",71.12999725341797,{"date":1353,"close":1354},"2026-05-15",71.02999877929688,{"date":1356,"close":1357},"2026-05-18",72.5199966430664,{"date":1359,"close":1360},"2026-05-19",72.7300033569336,{"date":1362,"close":1336},"2026-05-20",{"date":1364,"close":425},"2026-05-21",{"date":1366,"close":1367},"2026-05-22",72.72000122070312,{"date":1369,"close":452},"2026-05-26",{"date":1371,"close":1372},"2026-05-27",71.26000213623047,{"date":1374,"close":1375},"2026-05-28",70.47000122070312,{"date":1377,"close":923},"2026-05-29",{"date":1379,"close":1380},"2026-06-01",69.19000244140625,{"date":1382,"close":1383},"2026-06-02",69.30999755859375,{"date":1385,"close":1386},"2026-06-03",68.19999694824219,{"date":1388,"close":1389},"2026-06-04",68.33999633789062,{"date":1391,"close":1392},"2026-06-05",70.2699966430664,{"date":1394,"close":1395},"2026-06-08",69.80999755859375,{"date":1397,"close":1398},"2026-06-09",70.58999633789062,{"date":1400,"close":1401},"2026-06-10",71.66999816894531,{"date":1403,"close":1404},"2026-06-11",71.87000274658203,{"date":1406,"close":1407},"2026-06-12",71.80999755859375,{"date":1409,"close":1245},"2026-06-15",{"date":1411,"close":1412},"2026-06-16",70.87000274658203,{"date":1414,"close":1415},"2026-06-17",70.79000091552734,{"date":1417,"close":915},"2026-06-18",{"date":1419,"close":1420},"2026-06-22",70.62000274658203,{"date":1422,"close":1423},"2026-06-23",72.73999786376953,{"date":1425,"close":1426},"2026-06-24",73.56999969482422,{"date":1428,"close":1429},"2026-06-25",72.48999786376953,{"date":1431,"close":1432},"2026-06-26",75.20999908447266,{"date":1434,"close":620},"2026-06-29",{"date":1436,"close":1437},"2026-06-30",74.86000061035156,{"date":1439,"close":1440},"2026-07-01",76.26000213623047,{"date":1442,"close":707},"2026-07-02",{"date":1444,"close":1445},"2026-07-06",77.19999694824219,{"date":1447,"close":1448},"2026-07-07",78.27999877929688,{"date":1450,"close":1451},"2026-07-08",77.37999725341797,{"date":82,"close":1029},{"date":1454,"close":1455},"2026-07-10",75.55000305175781,{"date":71,"close":1029},{"date":1458,"close":1459},"2026-07-14",74.81999969482422,{"date":1461,"close":1462},"2026-07-15",73.11000061035156,{"date":1464,"close":1465},"2026-07-16",74.43000030517578,{"date":60,"close":1467},74.13999938964844,{"date":1469,"close":823},"2026-07-20",{"date":1471,"close":1472},"2026-07-21",73.43000030517578,{"date":1474,"close":1475},"2026-07-22",72.5,{"date":1477,"close":1478},"2026-07-23",72.94000244140625,{"date":132,"close":1480},103,{"count":133,"fetchedAt":1482,"source":127},"2026-07-28T23:09:18.485Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1484},"\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>",1785280158443]