[{"data":1,"prerenderedAt":1520},["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-EXLS":25,"$f9H4JEZDwIk250NOtLm71Yp98Rg_kByL8Vvia__-Sxoo":26,"ticker-mcap-EXLS":139,"ticker-profile-EXLS":149,"ticker-earnings-EXLS":163,"ticker-congress-EXLS":167,"i-lucide:info":1518},{"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":135},{"identity":28,"transactions":33,"sectorSlug":115,"relatedTickers":116},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1297989","ExlService Holdings, Inc.","Services","EXLS",[34,50,57,64,79,90,93,101],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T20:56:40.000Z","0001628280-26-049041-0","4","Kini Narasimha","Executive Vice President","D",23.27,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373631\u002F000162828026049041\u002F0001628280-26-049041-index.htm",606,212354,14101.619999999999,"A","2026-06-30","Stock award","non-discretionary",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":43,"sharesOwnedAfter":56,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T20:55:59.000Z","0001628280-26-049040-0","Nicolelli Maurizio","Executive Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1472650\u002F000162828026049040\u002F0001628280-26-049040-index.htm",254975,{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":43,"sharesOwnedAfter":63,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-21T20:55:02.000Z","0001628280-26-049038-0","Jetley Vivek","President of EXL","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1798124\u002F000162828026049038\u002F0001628280-26-049038-index.htm",426780,{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":61,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74,"intentLabel":75,"signalQuality":76,"insiderHistory":77},"2026-07-02T00:00:00.000Z","0001628280-26-046851-0","Bhalla Vikas",26.47,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373633\u002F000162828026046851\u002F0001628280-26-046851-index.htm",12000,141295,317640,"S","2026-07-01","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":5,"isFirstFiling":6,"priorFilingDate":78},"2026-06-08T00:00:00.000Z",{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":49},"2026-06-17T00:00:00.000Z","0001628280-26-043907-0","Kapoor Rohit","Chairman & CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373630\u002F000162828026043907\u002F0001628280-26-043907-index.htm",865000,457214,"J","2026-06-15","Other",{"cik":29,"filedAt":80,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":92,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":87,"transactionDate":88,"intentLabel":89,"signalQuality":49},"0001628280-26-043907-1","I",{"cik":29,"filedAt":78,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":61,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":70,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":73,"transactionDate":99,"intentLabel":75,"signalQuality":76,"insiderHistory":100},"0001628280-26-041577-0",30.22,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1373633\u002F000162828026041577\u002F0001628280-26-041577-index.htm",153295,362640,"2026-06-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":73,"transactionDate":111,"intentLabel":112,"signalQuality":113,"insiderHistory":114},"2026-05-22T00:00:00.000Z","0001628280-26-037747-0","AYYAPPAN AJAY","EVP & Gen Counsel\u002FCorp. Sec'y.",29.11,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1762098\u002F000162828026037747\u002F0001628280-26-037747-index.htm",5093,48994,148257.23,"2026-05-20","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[117,120,123,126,129,132],{"ticker":118,"issuerName":119},"SE","Sea Ltd",{"ticker":121,"issuerName":122},"APP","AppLovin Corp",{"ticker":124,"issuerName":125},"UBER","Uber Technologies, Inc",{"ticker":127,"issuerName":128},"GOOGL","Alphabet Inc.",{"ticker":130,"issuerName":131},"DASH","DoorDash, Inc.",{"ticker":133,"issuerName":134},"NFLX","NETFLIX INC",{"count":136,"fetchedAt":137,"source":138},8,"2026-08-03T00:10:57.847Z","sqlite",{"data":140,"meta":146},{"value":141,"quality":142,"closeDate":143,"ageDays":144,"sharesAsOf":145},5183924895.45565,"fresh","2026-07-31",3,"2026-04-24",{"count":147,"fetchedAt":148,"source":138},1,"2026-08-03T00:10:57.848Z",{"data":150,"meta":162},{"ticker":32,"ceo":151,"industry":152,"fullTimeEmployees":153,"ipoDate":154,"country":155,"state":156,"city":157,"website":158,"exchangeShort":25,"marketCap":25,"beta":159,"range52w":160,"fetchedAt":161},"Rohit Kapoor","Information Technology Services",65000,"2006-10-20","US","NY","New York City","https:\u002F\u002Fwww.exlservice.com",0.84,"24.85-47.11","2026-07-16T15:01:03.487Z",{"count":147,"fetchedAt":148,"source":138},{"data":164,"meta":166},{"ticker":32,"points":165},[],{"count":147,"fetchedAt":148,"source":138},{"data":168,"meta":1516},{"congressTrades":169,"insiderTrades":170,"priceHistory":179,"ticker":32},[],[171,172,173,174,175,176,177,178],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":54,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":55,"shares":43,"sharesOwnedAfter":56,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":58,"filingId":59,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":60,"ownerTitle":61,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":62,"shares":43,"sharesOwnedAfter":63,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":65,"filingId":66,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":61,"ownershipType":40,"pricePerShare":68,"rawFilingUrl":69,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":73,"transactionDate":74},{"cik":29,"filedAt":80,"filingId":81,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":80,"filingId":91,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":82,"ownerTitle":83,"ownershipType":92,"pricePerShare":4,"rawFilingUrl":84,"shares":85,"sharesOwnedAfter":85,"totalValue":4,"transactionCode":87,"transactionDate":88},{"cik":29,"filedAt":78,"filingId":94,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":67,"ownerTitle":61,"ownershipType":40,"pricePerShare":95,"rawFilingUrl":96,"shares":70,"sharesOwnedAfter":97,"totalValue":98,"transactionCode":73,"transactionDate":99},{"cik":29,"filedAt":102,"filingId":103,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":104,"ownerTitle":105,"ownershipType":40,"pricePerShare":106,"rawFilingUrl":107,"shares":108,"sharesOwnedAfter":109,"totalValue":110,"transactionCode":73,"transactionDate":111},[180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,496,499,502,505,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,800,803,806,809,812,815,818,821,824,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,890,892,895,898,900,903,906,908,911,914,917,920,923,926,929,932,935,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1096,1099,1101,1104,1107,1110,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1144,1147,1149,1152,1155,1158,1161,1163,1166,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1256,1259,1262,1264,1267,1270,1273,1276,1279,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1321,1324,1327,1329,1331,1333,1336,1339,1342,1345,1348,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1378,1380,1383,1386,1389,1392,1395,1398,1400,1403,1406,1408,1411,1414,1416,1419,1422,1425,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1499,1502,1505,1508,1511,1514],{"date":181,"close":182},"2021-08-06",23.711999893188477,{"date":184,"close":185},"2021-08-13",24.025999069213867,{"date":187,"close":188},"2021-08-20",23.968000411987305,{"date":190,"close":191},"2021-08-27",24.09600067138672,{"date":193,"close":194},"2021-09-03",24.652000427246094,{"date":196,"close":197},"2021-09-10",24.375999450683594,{"date":199,"close":200},"2021-09-17",24.392000198364258,{"date":202,"close":203},"2021-09-24",24.788000106811523,{"date":205,"close":206},"2021-10-01",25.356000900268555,{"date":208,"close":209},"2021-10-08",25.18199920654297,{"date":211,"close":212},"2021-10-15",24.829999923706055,{"date":214,"close":215},"2021-10-22",24.857999801635742,{"date":217,"close":218},"2021-10-29",24.525999069213867,{"date":220,"close":221},"2021-11-05",27.42799949645996,{"date":223,"close":224},"2021-11-12",27.260000228881836,{"date":226,"close":227},"2021-11-19",27.408000946044922,{"date":229,"close":230},"2021-11-26",25.695999145507812,{"date":232,"close":233},"2021-12-03",26.308000564575195,{"date":235,"close":236},"2021-12-10",27.110000610351562,{"date":238,"close":239},"2021-12-17",26.4060001373291,{"date":241,"close":242},"2021-12-23",27.964000701904297,{"date":244,"close":245},"2021-12-31",28.95400047302246,{"date":247,"close":248},"2022-01-07",26.722000122070312,{"date":250,"close":251},"2022-01-14",25.944000244140625,{"date":253,"close":254},"2022-01-21",25.038000106811523,{"date":256,"close":257},"2022-01-28",23.618000030517578,{"date":259,"close":260},"2022-02-04",24.474000930786133,{"date":262,"close":263},"2022-02-11",24.152000427246094,{"date":265,"close":266},"2022-02-18",22.804000854492188,{"date":268,"close":269},"2022-02-25",23.979999542236328,{"date":271,"close":194},"2022-03-04",{"date":273,"close":274},"2022-03-11",25.027999877929688,{"date":276,"close":277},"2022-03-18",27.513999938964844,{"date":279,"close":280},"2022-03-25",27.350000381469727,{"date":282,"close":283},"2022-04-01",29.027999877929688,{"date":285,"close":286},"2022-04-08",28.974000930786133,{"date":288,"close":289},"2022-04-14",29.142000198364258,{"date":291,"close":292},"2022-04-22",28.99799919128418,{"date":294,"close":295},"2022-04-29",27.229999542236328,{"date":297,"close":298},"2022-05-06",27.472000122070312,{"date":300,"close":301},"2022-05-13",27.040000915527344,{"date":303,"close":304},"2022-05-20",26.36400032043457,{"date":306,"close":307},"2022-05-27",28.757999420166016,{"date":309,"close":310},"2022-06-03",29.399999618530273,{"date":312,"close":313},"2022-06-10",29.02400016784668,{"date":315,"close":316},"2022-06-17",26.851999282836914,{"date":318,"close":319},"2022-06-24",29.68600082397461,{"date":321,"close":322},"2022-07-01",29.658000946044922,{"date":324,"close":325},"2022-07-08",30.52199935913086,{"date":327,"close":328},"2022-07-15",29.13800048828125,{"date":330,"close":331},"2022-07-22",28.715999603271484,{"date":333,"close":334},"2022-07-29",33.67399978637695,{"date":336,"close":337},"2022-08-05",34.70199966430664,{"date":339,"close":340},"2022-08-12",34.630001068115234,{"date":342,"close":343},"2022-08-19",35.50600051879883,{"date":345,"close":346},"2022-08-26",34.097999572753906,{"date":348,"close":349},"2022-09-02",32.93600082397461,{"date":351,"close":352},"2022-09-09",35.400001525878906,{"date":354,"close":355},"2022-09-16",34.68199920654297,{"date":357,"close":358},"2022-09-23",33.5880012512207,{"date":360,"close":361},"2022-09-30",29.472000122070312,{"date":363,"close":364},"2022-10-07",31.40399932861328,{"date":366,"close":367},"2022-10-14",30.445999145507812,{"date":369,"close":370},"2022-10-21",32.832000732421875,{"date":372,"close":373},"2022-10-28",35.220001220703125,{"date":375,"close":376},"2022-11-04",35.402000427246094,{"date":378,"close":379},"2022-11-11",36.73400115966797,{"date":381,"close":382},"2022-11-18",37.007999420166016,{"date":384,"close":385},"2022-11-25",37.44599914550781,{"date":387,"close":388},"2022-12-02",36.689998626708984,{"date":390,"close":391},"2022-12-09",35.571998596191406,{"date":393,"close":394},"2022-12-16",34.18199920654297,{"date":396,"close":397},"2022-12-23",34.486000061035156,{"date":399,"close":400},"2022-12-30",33.88600158691406,{"date":402,"close":403},"2023-01-06",33.902000427246094,{"date":405,"close":406},"2023-01-13",34.8120002746582,{"date":408,"close":409},"2023-01-20",33.87200164794922,{"date":411,"close":412},"2023-01-27",34.00199890136719,{"date":414,"close":415},"2023-02-03",34.39799880981445,{"date":417,"close":418},"2023-02-10",34.63199996948242,{"date":420,"close":421},"2023-02-17",34.10599899291992,{"date":423,"close":424},"2023-02-24",33.689998626708984,{"date":426,"close":427},"2023-03-03",33.16600036621094,{"date":429,"close":430},"2023-03-10",30.618000030517578,{"date":432,"close":433},"2023-03-17",30.413999557495117,{"date":435,"close":436},"2023-03-24",30.648000717163086,{"date":438,"close":439},"2023-03-31",32.36600112915039,{"date":441,"close":442},"2023-04-06",32.18000030517578,{"date":444,"close":445},"2023-04-14",33.66600036621094,{"date":447,"close":448},"2023-04-21",33.79600143432617,{"date":450,"close":451},"2023-04-28",35.67599868774414,{"date":453,"close":454},"2023-05-05",31.408000946044922,{"date":456,"close":457},"2023-05-12",30.13599967956543,{"date":459,"close":460},"2023-05-19",31.134000778198242,{"date":462,"close":463},"2023-05-26",30.420000076293945,{"date":465,"close":466},"2023-06-02",31.288000106811523,{"date":468,"close":469},"2023-06-09",30.5939998626709,{"date":471,"close":472},"2023-06-16",30.333999633789062,{"date":474,"close":310},"2023-06-23",{"date":476,"close":477},"2023-06-30",30.211999893188477,{"date":479,"close":480},"2023-07-07",29.968000411987305,{"date":482,"close":483},"2023-07-14",31.579999923706055,{"date":485,"close":486},"2023-07-21",32.08000183105469,{"date":488,"close":489},"2023-07-28",28.525999069213867,{"date":491,"close":492},"2023-08-04",27.65999984741211,{"date":494,"close":495},"2023-08-11",27.90999984741211,{"date":497,"close":498},"2023-08-18",27.770000457763672,{"date":500,"close":501},"2023-08-25",28.969999313354492,{"date":503,"close":504},"2023-09-01",29.299999237060547,{"date":506,"close":310},"2023-09-08",{"date":508,"close":509},"2023-09-15",29.09000015258789,{"date":511,"close":512},"2023-09-22",28.010000228881836,{"date":514,"close":515},"2023-09-29",28.040000915527344,{"date":517,"close":518},"2023-10-06",28.440000534057617,{"date":520,"close":521},"2023-10-13",29.1200008392334,{"date":523,"close":524},"2023-10-20",26.75,{"date":526,"close":527},"2023-10-27",25.639999389648438,{"date":529,"close":530},"2023-11-03",26.65999984741211,{"date":532,"close":533},"2023-11-10",26.860000610351562,{"date":535,"close":536},"2023-11-17",27.93000030517578,{"date":538,"close":539},"2023-11-24",28.25,{"date":541,"close":542},"2023-12-01",28.8700008392334,{"date":544,"close":545},"2023-12-08",29.06999969482422,{"date":547,"close":548},"2023-12-15",30.3799991607666,{"date":550,"close":551},"2023-12-22",30.920000076293945,{"date":553,"close":554},"2023-12-29",30.850000381469727,{"date":556,"close":557},"2024-01-05",29.6299991607666,{"date":559,"close":560},"2024-01-12",30.860000610351562,{"date":562,"close":563},"2024-01-19",32.5,{"date":565,"close":566},"2024-01-26",32.290000915527344,{"date":568,"close":569},"2024-02-02",30.829999923706055,{"date":571,"close":572},"2024-02-09",30.940000534057617,{"date":574,"close":575},"2024-02-16",30.56999969482422,{"date":577,"close":578},"2024-02-23",30.540000915527344,{"date":580,"close":581},"2024-03-01",31.75,{"date":583,"close":584},"2024-03-08",32.790000915527344,{"date":586,"close":587},"2024-03-15",29.850000381469727,{"date":589,"close":590},"2024-03-22",30.700000762939453,{"date":592,"close":593},"2024-03-28",31.799999237060547,{"date":595,"close":596},"2024-04-05",29.56999969482422,{"date":598,"close":599},"2024-04-12",30.110000610351562,{"date":601,"close":602},"2024-04-19",29.31999969482422,{"date":604,"close":605},"2024-04-26",29.360000610351562,{"date":607,"close":608},"2024-05-03",29.649999618530273,{"date":610,"close":611},"2024-05-10",30.6299991607666,{"date":613,"close":614},"2024-05-17",31.18000030517578,{"date":616,"close":617},"2024-05-24",30.969999313354492,{"date":619,"close":620},"2024-05-31",29.860000610351562,{"date":622,"close":623},"2024-06-07",29.18000030517578,{"date":625,"close":626},"2024-06-14",29.190000534057617,{"date":628,"close":629},"2024-06-21",30.09000015258789,{"date":631,"close":632},"2024-06-28",31.360000610351562,{"date":634,"close":635},"2024-07-05",31.520000457763672,{"date":637,"close":638},"2024-07-12",33.099998474121094,{"date":640,"close":641},"2024-07-19",33.959999084472656,{"date":643,"close":644},"2024-07-26",34.599998474121094,{"date":646,"close":647},"2024-08-02",34.029998779296875,{"date":649,"close":650},"2024-08-09",34.650001525878906,{"date":652,"close":653},"2024-08-16",35.25,{"date":655,"close":656},"2024-08-23",36.27000045776367,{"date":658,"close":659},"2024-08-30",36.540000915527344,{"date":661,"close":662},"2024-09-06",35.4900016784668,{"date":664,"close":665},"2024-09-13",36.380001068115234,{"date":667,"close":668},"2024-09-20",36.52000045776367,{"date":670,"close":671},"2024-09-27",37.91999816894531,{"date":673,"close":674},"2024-10-04",38.77000045776367,{"date":676,"close":677},"2024-10-11",39.47999954223633,{"date":679,"close":680},"2024-10-18",40.400001525878906,{"date":682,"close":683},"2024-10-25",38.599998474121094,{"date":685,"close":686},"2024-11-01",41.650001525878906,{"date":688,"close":689},"2024-11-08",45.72999954223633,{"date":691,"close":692},"2024-11-15",44.689998626708984,{"date":694,"close":695},"2024-11-22",46.209999084472656,{"date":697,"close":698},"2024-11-29",46.36000061035156,{"date":700,"close":701},"2024-12-06",46.61000061035156,{"date":703,"close":704},"2024-12-13",45.93000030517578,{"date":706,"close":707},"2024-12-20",44.70000076293945,{"date":709,"close":710},"2024-12-27",44.529998779296875,{"date":712,"close":713},"2025-01-03",44.72999954223633,{"date":715,"close":716},"2025-01-10",45.11000061035156,{"date":718,"close":719},"2025-01-17",47.150001525878906,{"date":721,"close":722},"2025-01-24",49.13999938964844,{"date":724,"close":725},"2025-01-31",50.2599983215332,{"date":727,"close":728},"2025-02-07",51.400001525878906,{"date":730,"close":731},"2025-02-14",50.93000030517578,{"date":733,"close":734},"2025-02-21",48,{"date":736,"close":737},"2025-02-28",48.45000076293945,{"date":739,"close":740},"2025-03-07",47.58000183105469,{"date":742,"close":743},"2025-03-14",46.15999984741211,{"date":745,"close":746},"2025-03-21",46.34000015258789,{"date":748,"close":749},"2025-03-28",46.79999923706055,{"date":751,"close":752},"2025-04-04",42.86000061035156,{"date":754,"close":755},"2025-04-11",44.939998626708984,{"date":757,"close":758},"2025-04-17",44.88999938964844,{"date":760,"close":761},"2025-04-25",44.43000030517578,{"date":763,"close":764},"2025-05-02",46.869998931884766,{"date":766,"close":767},"2025-05-09",45.529998779296875,{"date":769,"close":770},"2025-05-16",46.06999969482422,{"date":772,"close":773},"2025-05-23",45.58000183105469,{"date":775,"close":776},"2025-05-30",45.9900016784668,{"date":778,"close":779},"2025-06-06",47.9900016784668,{"date":781,"close":782},"2025-06-13",47.25,{"date":784,"close":785},"2025-06-20",43.849998474121094,{"date":787,"close":788},"2025-06-27",43.81999969482422,{"date":790,"close":791},"2025-07-03",45.27000045776367,{"date":793,"close":794},"2025-07-11",42.290000915527344,{"date":796,"close":797},"2025-07-18",42.540000915527344,{"date":799,"close":752},"2025-07-25",{"date":801,"close":802},"2025-07-30",42.790000915527344,{"date":804,"close":805},"2025-07-31",43.43000030517578,{"date":807,"close":808},"2025-08-01",42.15999984741211,{"date":810,"close":811},"2025-08-04",42.56999969482422,{"date":813,"close":814},"2025-08-05",42.470001220703125,{"date":816,"close":817},"2025-08-06",42.7599983215332,{"date":819,"close":820},"2025-08-07",42.060001373291016,{"date":822,"close":823},"2025-08-08",42.20000076293945,{"date":825,"close":820},"2025-08-11",{"date":827,"close":797},"2025-08-12",{"date":829,"close":830},"2025-08-13",43.209999084472656,{"date":832,"close":833},"2025-08-14",42.84000015258789,{"date":835,"close":836},"2025-08-15",42.34000015258789,{"date":838,"close":839},"2025-08-18",43.18000030517578,{"date":841,"close":842},"2025-08-19",43.20000076293945,{"date":844,"close":845},"2025-08-20",43.290000915527344,{"date":847,"close":848},"2025-08-21",43.650001525878906,{"date":850,"close":851},"2025-08-22",44.04999923706055,{"date":853,"close":854},"2025-08-25",43.86000061035156,{"date":856,"close":857},"2025-08-26",43.58000183105469,{"date":859,"close":860},"2025-08-27",44.06999969482422,{"date":862,"close":863},"2025-08-28",43.59000015258789,{"date":865,"close":866},"2025-08-29",43.779998779296875,{"date":868,"close":869},"2025-09-02",43.31999969482422,{"date":871,"close":872},"2025-09-03",43.619998931884766,{"date":874,"close":875},"2025-09-04",44.130001068115234,{"date":877,"close":878},"2025-09-05",44.97999954223633,{"date":880,"close":881},"2025-09-08",44.20000076293945,{"date":883,"close":884},"2025-09-09",44.119998931884766,{"date":886,"close":887},"2025-09-10",42.709999084472656,{"date":889,"close":875},"2025-09-11",{"date":891,"close":863},"2025-09-12",{"date":893,"close":894},"2025-09-15",42.9900016784668,{"date":896,"close":897},"2025-09-16",42.33000183105469,{"date":899,"close":811},"2025-09-17",{"date":901,"close":902},"2025-09-18",42.380001068115234,{"date":904,"close":905},"2025-09-19",43.369998931884766,{"date":907,"close":857},"2025-09-22",{"date":909,"close":910},"2025-09-23",43.15999984741211,{"date":912,"close":913},"2025-09-24",43.63999938964844,{"date":915,"close":916},"2025-09-25",43.220001220703125,{"date":918,"close":919},"2025-09-26",43.75,{"date":921,"close":922},"2025-09-29",43.970001220703125,{"date":924,"close":925},"2025-09-30",44.029998779296875,{"date":927,"close":928},"2025-10-01",43.709999084472656,{"date":930,"close":931},"2025-10-02",43.439998626708984,{"date":933,"close":934},"2025-10-03",43.06999969482422,{"date":936,"close":797},"2025-10-06",{"date":938,"close":939},"2025-10-07",42.349998474121094,{"date":941,"close":942},"2025-10-08",42.459999084472656,{"date":944,"close":945},"2025-10-09",41.9900016784668,{"date":947,"close":948},"2025-10-10",41.25,{"date":950,"close":951},"2025-10-13",40.810001373291016,{"date":953,"close":954},"2025-10-14",41.0099983215332,{"date":956,"close":957},"2025-10-15",40.439998626708984,{"date":959,"close":960},"2025-10-16",39.66999816894531,{"date":962,"close":963},"2025-10-17",40.34000015258789,{"date":965,"close":966},"2025-10-20",40.709999084472656,{"date":968,"close":969},"2025-10-21",41.41999816894531,{"date":971,"close":972},"2025-10-22",41.279998779296875,{"date":974,"close":975},"2025-10-23",41.31999969482422,{"date":977,"close":978},"2025-10-24",41.209999084472656,{"date":980,"close":981},"2025-10-27",41.470001220703125,{"date":983,"close":981},"2025-10-28",{"date":985,"close":986},"2025-10-29",38.540000915527344,{"date":988,"close":989},"2025-10-30",40.220001220703125,{"date":991,"close":992},"2025-10-31",39.099998474121094,{"date":994,"close":995},"2025-11-03",39.15999984741211,{"date":997,"close":998},"2025-11-04",39.54999923706055,{"date":1000,"close":1001},"2025-11-05",39.470001220703125,{"date":1003,"close":1004},"2025-11-06",38.75,{"date":1006,"close":1007},"2025-11-07",39.540000915527344,{"date":1009,"close":1010},"2025-11-10",39.630001068115234,{"date":1012,"close":1013},"2025-11-11",39.56999969482422,{"date":1015,"close":1016},"2025-11-12",39.5099983215332,{"date":1018,"close":1019},"2025-11-13",39.869998931884766,{"date":1021,"close":1022},"2025-11-14",39.709999084472656,{"date":1024,"close":674},"2025-11-17",{"date":1026,"close":674},"2025-11-18",{"date":1028,"close":1029},"2025-11-19",38.88999938964844,{"date":1031,"close":1032},"2025-11-20",38.709999084472656,{"date":1034,"close":1035},"2025-11-21",39.38999938964844,{"date":1037,"close":1038},"2025-11-24",38.84000015258789,{"date":1040,"close":1041},"2025-11-25",39.7400016784668,{"date":1043,"close":1044},"2025-11-26",39.81999969482422,{"date":1046,"close":1047},"2025-11-28",39.72999954223633,{"date":1049,"close":1050},"2025-12-01",40.04999923706055,{"date":1052,"close":1053},"2025-12-02",39.77000045776367,{"date":1055,"close":1056},"2025-12-03",40.189998626708984,{"date":1058,"close":1059},"2025-12-04",40.91999816894531,{"date":1061,"close":1062},"2025-12-05",40.720001220703125,{"date":1064,"close":1065},"2025-12-08",40.060001373291016,{"date":1067,"close":1065},"2025-12-09",{"date":1069,"close":1070},"2025-12-10",40.77000045776367,{"date":1072,"close":1073},"2025-12-11",41.52000045776367,{"date":1075,"close":1076},"2025-12-12",41.63999938964844,{"date":1078,"close":1073},"2025-12-15",{"date":1080,"close":1081},"2025-12-16",41.779998779296875,{"date":1083,"close":1084},"2025-12-17",42.43000030517578,{"date":1086,"close":1087},"2025-12-18",42.90999984741211,{"date":1089,"close":1090},"2025-12-19",43.099998474121094,{"date":1092,"close":1093},"2025-12-22",43.380001068115234,{"date":1095,"close":869},"2025-12-23",{"date":1097,"close":1098},"2025-12-24",43.29999923706055,{"date":1100,"close":1098},"2025-12-26",{"date":1102,"close":1103},"2025-12-29",43.27000045776367,{"date":1105,"close":1106},"2025-12-30",42.75,{"date":1108,"close":1109},"2025-12-31",42.439998626708984,{"date":1111,"close":978},"2026-01-02",{"date":1113,"close":1114},"2026-01-05",42.0099983215332,{"date":1116,"close":1117},"2026-01-06",42.369998931884766,{"date":1119,"close":1120},"2026-01-07",42.72999954223633,{"date":1122,"close":1123},"2026-01-08",42.689998626708984,{"date":1125,"close":1126},"2026-01-09",42.68000030517578,{"date":1128,"close":1129},"2026-01-12",42.22999954223633,{"date":1131,"close":1132},"2026-01-13",41.68000030517578,{"date":1134,"close":1135},"2026-01-14",42.47999954223633,{"date":1137,"close":1138},"2026-01-15",42.630001068115234,{"date":1140,"close":1141},"2026-01-16",42.77000045776367,{"date":1143,"close":1076},"2026-01-20",{"date":1145,"close":1146},"2026-01-21",42.31999969482422,{"date":1148,"close":1120},"2026-01-22",{"date":1150,"close":1151},"2026-01-23",42.63999938964844,{"date":1153,"close":1154},"2026-01-26",42.66999816894531,{"date":1156,"close":1157},"2026-01-27",40.4900016784668,{"date":1159,"close":1160},"2026-01-28",39.779998779296875,{"date":1162,"close":683},"2026-01-29",{"date":1164,"close":1165},"2026-01-30",39.150001525878906,{"date":1167,"close":1053},"2026-02-02",{"date":1169,"close":1170},"2026-02-03",32.34000015258789,{"date":1172,"close":1173},"2026-02-04",32.459999084472656,{"date":1175,"close":1176},"2026-02-05",31.200000762939453,{"date":1178,"close":1179},"2026-02-06",31.700000762939453,{"date":1181,"close":1182},"2026-02-09",31.100000381469727,{"date":1184,"close":1185},"2026-02-10",31.309999465942383,{"date":1187,"close":1188},"2026-02-11",30.25,{"date":1190,"close":1191},"2026-02-12",29.690000534057617,{"date":1193,"close":1194},"2026-02-13",30.040000915527344,{"date":1196,"close":1197},"2026-02-17",30.209999084472656,{"date":1199,"close":1200},"2026-02-18",30.899999618530273,{"date":1202,"close":1203},"2026-02-19",30.40999984741211,{"date":1205,"close":1206},"2026-02-20",30.06999969482422,{"date":1208,"close":1209},"2026-02-23",28.510000228881836,{"date":1211,"close":1212},"2026-02-24",28.75,{"date":1214,"close":1215},"2026-02-25",28.670000076293945,{"date":1217,"close":1218},"2026-02-26",30.989999771118164,{"date":1220,"close":1221},"2026-02-27",31.25,{"date":1223,"close":1224},"2026-03-02",31.209999084472656,{"date":1226,"close":1227},"2026-03-03",31.93000030517578,{"date":1229,"close":1230},"2026-03-04",32.22999954223633,{"date":1232,"close":1233},"2026-03-05",32.54999923706055,{"date":1235,"close":1236},"2026-03-06",32.5099983215332,{"date":1238,"close":1230},"2026-03-09",{"date":1240,"close":1241},"2026-03-10",30.729999542236328,{"date":1243,"close":1244},"2026-03-11",30.559999465942383,{"date":1246,"close":1247},"2026-03-12",29.709999084472656,{"date":1249,"close":1250},"2026-03-13",29.639999389648438,{"date":1252,"close":1253},"2026-03-16",29.8799991607666,{"date":1255,"close":569},"2026-03-17",{"date":1257,"close":1258},"2026-03-18",30.59000015258789,{"date":1260,"close":1261},"2026-03-19",30.75,{"date":1263,"close":551},"2026-03-20",{"date":1265,"close":1266},"2026-03-23",30.8799991607666,{"date":1268,"close":1269},"2026-03-24",30.299999237060547,{"date":1271,"close":1272},"2026-03-25",30.280000686645508,{"date":1274,"close":1275},"2026-03-26",30.3700008392334,{"date":1277,"close":1278},"2026-03-27",29.84000015258789,{"date":1280,"close":1244},"2026-03-30",{"date":1282,"close":1283},"2026-03-31",30.450000762939453,{"date":1285,"close":1286},"2026-04-01",30.459999084472656,{"date":1288,"close":572},"2026-04-02",{"date":1290,"close":1291},"2026-04-06",30.8700008392334,{"date":1293,"close":1294},"2026-04-07",30.760000228881836,{"date":1296,"close":1297},"2026-04-08",30.549999237060547,{"date":1299,"close":1300},"2026-04-09",29.770000457763672,{"date":1302,"close":1303},"2026-04-10",29.270000457763672,{"date":1305,"close":1306},"2026-04-13",30.079999923706055,{"date":1308,"close":1309},"2026-04-14",30.719999313354492,{"date":1311,"close":1312},"2026-04-15",31.260000228881836,{"date":1314,"close":1315},"2026-04-16",31.479999542236328,{"date":1317,"close":1318},"2026-04-17",31.860000610351562,{"date":1320,"close":593},"2026-04-20",{"date":1322,"close":1323},"2026-04-21",31.8700008392334,{"date":1325,"close":1326},"2026-04-22",31.600000381469727,{"date":1328,"close":1244},"2026-04-23",{"date":145,"close":1330},30.399999618530273,{"date":1332,"close":548},"2026-04-27",{"date":1334,"close":1335},"2026-04-28",30.639999389648438,{"date":1337,"close":1338},"2026-04-29",31.190000534057617,{"date":1340,"close":1341},"2026-04-30",31.8799991607666,{"date":1343,"close":1344},"2026-05-01",31.739999771118164,{"date":1346,"close":1347},"2026-05-04",31.719999313354492,{"date":1349,"close":1312},"2026-05-05",{"date":1351,"close":617},"2026-05-06",{"date":1353,"close":1354},"2026-05-07",31.34000015258789,{"date":1356,"close":1357},"2026-05-08",31.079999923706055,{"date":1359,"close":1360},"2026-05-11",30.190000534057617,{"date":1362,"close":1363},"2026-05-12",29.729999542236328,{"date":1365,"close":1366},"2026-05-13",27.15999984741211,{"date":1368,"close":1369},"2026-05-14",26.950000762939453,{"date":1371,"close":1372},"2026-05-15",27.479999542236328,{"date":1374,"close":1375},"2026-05-18",29,{"date":1377,"close":501},"2026-05-19",{"date":111,"close":1379},29.43000030517578,{"date":1381,"close":1382},"2026-05-21",29.229999542236328,{"date":1384,"close":1385},"2026-05-22",29.510000228881836,{"date":1387,"close":1388},"2026-05-26",28.950000762939453,{"date":1390,"close":1391},"2026-05-27",28.739999771118164,{"date":1393,"close":1394},"2026-05-28",29.110000610351562,{"date":1396,"close":1397},"2026-05-29",29.030000686645508,{"date":1399,"close":1258},"2026-06-01",{"date":1401,"close":1402},"2026-06-02",29.68000030517578,{"date":1404,"close":1405},"2026-06-03",29.450000762939453,{"date":99,"close":1407},29.3799991607666,{"date":1409,"close":1410},"2026-06-05",29.670000076293945,{"date":1412,"close":1413},"2026-06-08",29.469999313354492,{"date":1415,"close":1247},"2026-06-09",{"date":1417,"close":1418},"2026-06-10",29.020000457763672,{"date":1420,"close":1421},"2026-06-11",28.59000015258789,{"date":1423,"close":1424},"2026-06-12",28.84000015258789,{"date":88,"close":1426},28.40999984741211,{"date":1428,"close":1429},"2026-06-16",28.790000915527344,{"date":1431,"close":1432},"2026-06-17",27.860000610351562,{"date":1434,"close":1435},"2026-06-18",25.93000030517578,{"date":1437,"close":1438},"2026-06-22",25.610000610351562,{"date":1440,"close":1441},"2026-06-23",26.15999984741211,{"date":1443,"close":1444},"2026-06-24",26.34000015258789,{"date":1446,"close":1447},"2026-06-25",25.219999313354492,{"date":1449,"close":1450},"2026-06-26",26,{"date":1452,"close":1453},"2026-06-29",25.56999969482422,{"date":47,"close":1455},25.860000610351562,{"date":74,"close":1457},26.790000915527344,{"date":1459,"close":1460},"2026-07-02",27.020000457763672,{"date":1462,"close":1463},"2026-07-06",27.1299991607666,{"date":1465,"close":1466},"2026-07-07",27.84000015258789,{"date":1468,"close":1469},"2026-07-08",27.3799991607666,{"date":1471,"close":1472},"2026-07-09",27.600000381469727,{"date":1474,"close":1475},"2026-07-10",27.299999237060547,{"date":1477,"close":1478},"2026-07-13",28.489999771118164,{"date":1480,"close":1481},"2026-07-14",27.31999969482422,{"date":1483,"close":1484},"2026-07-15",27.579999923706055,{"date":1486,"close":1487},"2026-07-16",28.690000534057617,{"date":1489,"close":1490},"2026-07-17",28.15999984741211,{"date":1492,"close":1493},"2026-07-20",28.190000534057617,{"date":1495,"close":280},"2026-07-21",{"date":1497,"close":1498},"2026-07-22",26.829999923706055,{"date":1500,"close":1501},"2026-07-23",26.8799991607666,{"date":1503,"close":1504},"2026-07-27",28.559999465942383,{"date":1506,"close":1507},"2026-07-28",30.530000686645508,{"date":1509,"close":1510},"2026-07-29",35.9900016784668,{"date":1512,"close":1513},"2026-07-30",34.36000061035156,{"date":143,"close":1515},33.93000030517578,{"count":147,"fetchedAt":1517,"source":138},"2026-08-03T00:10:57.856Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1519},"\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>",1785715857782]