[{"data":1,"prerenderedAt":1558},["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-FIS":25,"$fBWE10CoL1wn14tcLrj5WePApjGL8DWLdVdDeBS-qHuo":26,"ticker-mcap-FIS":130,"ticker-profile-FIS":140,"ticker-earnings-FIS":154,"ticker-congress-FIS":158,"i-lucide:info":1556},{"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":126},{"identity":28,"transactions":33,"sectorSlug":106,"relatedTickers":107},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1136893","Fidelity National Information Services, Inc.","Services","FIS",[34,53,64,69,74,83,98],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-07-16T00:00:00.000Z","0001628280-26-048468-0","4","Goldstein Jeffrey A","","D",41.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375299\u002F000162828026048468\u002F0001628280-26-048468-index.htm",1386,17112,57366.54,"P","2026-07-15","Purchase (10b5-1 plan)","planned",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},90,"2026-04-17T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"2026-06-17T00:00:00.000Z","0001193125-26-274181-0","Stallings James B JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1573715\u002F000119312526274181\u002F0001193125-26-274181-index.htm",5485,31448,"A","2026-06-15","Stock award","non-discretionary",{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001193125-26-274176-0","LAMNECK KENNETH T","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1282998\u002F000119312526274176\u002F0001193125-26-274176-index.htm",19751,{"cik":29,"filedAt":54,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61,"intentLabel":62,"signalQuality":63},"0001193125-26-274186-0","Chakravarthy Anil","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1584805\u002F000119312526274186\u002F0001193125-26-274186-index.htm",7182,{"cik":29,"filedAt":52,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81,"intentLabel":48,"signalQuality":49,"insiderHistory":82},"0001628280-26-025718-0",47.39,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1375299\u002F000162828026025718\u002F0001628280-26-025718-index.htm",1197,15726,56725.83,"2026-04-15",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":63},"2026-03-30T00:00:00.000Z","0001193125-26-131811-0","4\u002FA","2026-03-09","Ferris Stephanie","CEO and President",51.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1672787\u002F000119312526131811\u002F0001193125-26-131811-index.htm",12265,264212,626128.25,"F","2026-02-28","Tax withholding",{"cik":29,"filedAt":84,"filingId":99,"formType":86,"originalSubmissionDate":87,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":95,"transactionDate":96,"intentLabel":97,"signalQuality":63},"0001193125-26-131813-0","Toohey Robert","EVP, Chief People Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1918701\u002F000119312526131813\u002F0001193125-26-131813-index.htm",1828,16676,93319.4,"services",[108,111,114,117,120,123],{"ticker":109,"issuerName":110},"SE","Sea Ltd",{"ticker":112,"issuerName":113},"APP","AppLovin Corp",{"ticker":115,"issuerName":116},"UBER","Uber Technologies, Inc",{"ticker":118,"issuerName":119},"DASH","DoorDash, Inc.",{"ticker":121,"issuerName":122},"NFLX","NETFLIX INC",{"ticker":124,"issuerName":125},"GOOGL","Alphabet Inc.",{"count":127,"fetchedAt":128,"source":129},7,"2026-07-28T05:09:56.399Z","sqlite",{"data":131,"meta":137},{"value":132,"quality":133,"closeDate":134,"ageDays":135,"sharesAsOf":136},21455652690.445507,"fresh","2026-07-24",4,"2026-05-06",{"count":138,"fetchedAt":139,"source":129},1,"2026-07-28T05:09:56.401Z",{"data":141,"meta":153},{"ticker":32,"ceo":142,"industry":143,"fullTimeEmployees":144,"ipoDate":145,"country":146,"state":147,"city":148,"website":149,"exchangeShort":25,"marketCap":25,"beta":150,"range52w":151,"fetchedAt":152},"Stephanie L. Ferris","Information Technology Services",44000,"2001-06-20","US","FL","Jacksonville","https:\u002F\u002Fwww.fisglobal.com",0.813,"37.42-82.62","2026-07-17T10:13:30.357Z",{"count":138,"fetchedAt":139,"source":129},{"data":155,"meta":157},{"ticker":32,"points":156},[],{"count":138,"fetchedAt":139,"source":129},{"data":159,"meta":1554},{"congressTrades":160,"insiderTrades":197,"priceHistory":205,"ticker":32},[161,180,190],{"amountLabel":162,"amountMax":163,"amountMid":164,"amountMin":165,"assetDescription":166,"assetType":167,"chamber":168,"district":169,"disclosureDate":170,"filingId":171,"ingestedAt":172,"memberName":173,"memberSlug":174,"owner":175,"party":176,"sourceLink":177,"ticker":32,"transactionDate":178,"type":179},"$1,001 - $15,000",15000,8001,1001,"Fidelity National Information Services Inc","Stock","house","WA04","2026-07-20","dan-newhouse|FIS|2026-07-10|Purchase|$1,001 - $15,000|Spouse","2026-07-20T16:01:17.669Z","Dan Newhouse","dan-newhouse","Spouse","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034998.pdf","2026-07-10","Purchase",{"amountLabel":162,"amountMax":163,"amountMid":164,"amountMin":165,"assetDescription":166,"assetType":167,"chamber":168,"district":181,"disclosureDate":182,"filingId":183,"ingestedAt":184,"memberName":185,"memberSlug":186,"owner":187,"party":40,"sourceLink":188,"ticker":32,"transactionDate":189,"type":179},"CA31","2026-07-03","gilbert-cisneros|FIS|2026-06-16|Purchase|$1,001 - $15,000|","2026-07-03T23:00:41.759Z","Gilbert Cisneros","gilbert-cisneros","Other","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034906.pdf","2026-06-16",{"amountLabel":162,"amountMax":163,"amountMid":164,"amountMin":165,"assetDescription":166,"assetType":167,"chamber":168,"district":181,"disclosureDate":191,"filingId":192,"ingestedAt":193,"memberName":185,"memberSlug":186,"owner":187,"party":40,"sourceLink":194,"ticker":32,"transactionDate":195,"type":196},"2026-05-11","gilbert-cisneros|FIS|2026-04-14|Sale|$1,001 - $15,000|","2026-05-12T05:27:05.089Z","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034500.pdf","2026-04-14","Sale",[198,199,200,201,202,203,204],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":57,"shares":58,"sharesOwnedAfter":59,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":65,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":66,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":67,"shares":58,"sharesOwnedAfter":68,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":54,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":72,"shares":58,"sharesOwnedAfter":73,"totalValue":4,"transactionCode":60,"transactionDate":61},{"cik":29,"filedAt":52,"filingId":75,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":76,"rawFilingUrl":77,"shares":78,"sharesOwnedAfter":79,"totalValue":80,"transactionCode":46,"transactionDate":81},{"cik":29,"filedAt":84,"filingId":85,"formType":86,"originalSubmissionDate":87,"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":88,"ownerTitle":89,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":95,"transactionDate":96},{"cik":29,"filedAt":84,"filingId":99,"formType":86,"originalSubmissionDate":87,"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":100,"ownerTitle":101,"ownershipType":40,"pricePerShare":90,"rawFilingUrl":102,"shares":103,"sharesOwnedAfter":104,"totalValue":105,"transactionCode":95,"transactionDate":96},[206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,852,855,858,860,863,866,869,872,875,878,881,884,887,890,893,895,898,901,903,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1068,1070,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1154,1157,1160,1162,1165,1168,1171,1173,1175,1178,1181,1184,1187,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1290,1293,1296,1298,1301,1304,1307,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1359,1361,1364,1367,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1404,1407,1410,1412,1415,1418,1421,1424,1426,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1480,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1514,1517,1519,1522,1525,1527,1530,1533,1535,1538,1541,1543,1546,1549,1552],{"date":207,"close":208},"2021-07-30",149.0500030517578,{"date":210,"close":211},"2021-08-06",133.82000732421875,{"date":213,"close":214},"2021-08-13",134.05999755859375,{"date":216,"close":217},"2021-08-20",129.97999572753906,{"date":219,"close":220},"2021-08-27",128.58999633789062,{"date":222,"close":223},"2021-09-03",125.38999938964844,{"date":225,"close":226},"2021-09-10",123.79000091552734,{"date":228,"close":229},"2021-09-17",123.7300033569336,{"date":231,"close":232},"2021-09-24",122.02999877929688,{"date":234,"close":235},"2021-10-01",123.2699966430664,{"date":237,"close":238},"2021-10-08",120.02999877929688,{"date":240,"close":241},"2021-10-15",124.80000305175781,{"date":243,"close":244},"2021-10-22",125.04000091552734,{"date":246,"close":247},"2021-10-29",110.73999786376953,{"date":249,"close":250},"2021-11-05",113.66000366210938,{"date":252,"close":253},"2021-11-12",116.86000061035156,{"date":255,"close":256},"2021-11-19",109.94000244140625,{"date":258,"close":259},"2021-11-26",108.01000213623047,{"date":261,"close":262},"2021-12-03",103.30000305175781,{"date":264,"close":265},"2021-12-10",104.5,{"date":267,"close":268},"2021-12-17",107.9800033569336,{"date":270,"close":271},"2021-12-23",109.05000305175781,{"date":273,"close":274},"2021-12-31",109.1500015258789,{"date":276,"close":277},"2022-01-07",117.63999938964844,{"date":279,"close":280},"2022-01-14",118.04000091552734,{"date":282,"close":283},"2022-01-21",111.77999877929688,{"date":285,"close":286},"2022-01-28",117.4000015258789,{"date":288,"close":289},"2022-02-04",113.76000213623047,{"date":291,"close":292},"2022-02-11",111.91999816894531,{"date":294,"close":295},"2022-02-18",95.63999938964844,{"date":297,"close":298},"2022-02-25",96.94000244140625,{"date":300,"close":301},"2022-03-04",90.47000122070312,{"date":303,"close":304},"2022-03-11",89.33999633789062,{"date":306,"close":307},"2022-03-18",95.81999969482422,{"date":309,"close":310},"2022-03-25",97.44999694824219,{"date":312,"close":313},"2022-04-01",103.37000274658203,{"date":315,"close":316},"2022-04-08",102.02999877929688,{"date":318,"close":319},"2022-04-14",102.44999694824219,{"date":321,"close":322},"2022-04-22",99.97000122070312,{"date":324,"close":325},"2022-04-29",99.1500015258789,{"date":327,"close":328},"2022-05-06",98.2699966430664,{"date":330,"close":331},"2022-05-13",96.5,{"date":333,"close":334},"2022-05-20",99.68000030517578,{"date":336,"close":337},"2022-05-27",105.16000366210938,{"date":339,"close":340},"2022-06-03",103.81999969482422,{"date":342,"close":343},"2022-06-10",97.80000305175781,{"date":345,"close":346},"2022-06-17",91.83999633789062,{"date":348,"close":349},"2022-06-24",98.62999725341797,{"date":351,"close":352},"2022-07-01",93.58000183105469,{"date":354,"close":355},"2022-07-08",94.37999725341797,{"date":357,"close":358},"2022-07-15",95.22000122070312,{"date":360,"close":361},"2022-07-22",99.0199966430664,{"date":363,"close":364},"2022-07-29",102.16000366210938,{"date":366,"close":367},"2022-08-05",97.37000274658203,{"date":369,"close":370},"2022-08-12",102.12000274658203,{"date":372,"close":373},"2022-08-19",100.0999984741211,{"date":375,"close":376},"2022-08-26",93.08999633789062,{"date":378,"close":379},"2022-09-02",89.97000122070312,{"date":381,"close":382},"2022-09-09",91.4800033569336,{"date":384,"close":385},"2022-09-16",84.26000213623047,{"date":387,"close":388},"2022-09-23",80.29000091552734,{"date":390,"close":391},"2022-09-30",75.56999969482422,{"date":393,"close":394},"2022-10-07",77.0999984741211,{"date":396,"close":397},"2022-10-14",76.13999938964844,{"date":399,"close":400},"2022-10-21",77.83000183105469,{"date":402,"close":403},"2022-10-28",84.9000015258789,{"date":405,"close":406},"2022-11-04",60.16999816894531,{"date":408,"close":409},"2022-11-11",65.4000015258789,{"date":411,"close":412},"2022-11-18",61.40999984741211,{"date":414,"close":415},"2022-11-25",65.9800033569336,{"date":417,"close":418},"2022-12-02",74.05999755859375,{"date":420,"close":421},"2022-12-09",70.2699966430664,{"date":423,"close":424},"2022-12-16",69.22000122070312,{"date":426,"close":427},"2022-12-23",66.91999816894531,{"date":429,"close":430},"2022-12-30",67.8499984741211,{"date":432,"close":433},"2023-01-06",69.30000305175781,{"date":435,"close":436},"2023-01-13",69.75,{"date":438,"close":439},"2023-01-20",73.91999816894531,{"date":441,"close":442},"2023-01-27",75.33000183105469,{"date":444,"close":445},"2023-02-03",75.38999938964844,{"date":447,"close":448},"2023-02-10",75.43000030517578,{"date":450,"close":451},"2023-02-17",69.5,{"date":453,"close":454},"2023-02-24",64.9000015258789,{"date":456,"close":457},"2023-03-03",63.93000030517578,{"date":459,"close":460},"2023-03-10",57.220001220703125,{"date":462,"close":463},"2023-03-17",51.63999938964844,{"date":465,"close":466},"2023-03-24",49.70000076293945,{"date":468,"close":469},"2023-03-31",54.33000183105469,{"date":471,"close":472},"2023-04-06",55.43000030517578,{"date":474,"close":475},"2023-04-14",57.40999984741211,{"date":477,"close":478},"2023-04-21",56.279998779296875,{"date":480,"close":481},"2023-04-28",58.720001220703125,{"date":483,"close":484},"2023-05-05",55.75,{"date":486,"close":487},"2023-05-12",55.06999969482422,{"date":489,"close":490},"2023-05-19",56.84000015258789,{"date":492,"close":493},"2023-05-26",54.459999084472656,{"date":495,"close":496},"2023-06-02",55.380001068115234,{"date":498,"close":499},"2023-06-09",54.65999984741211,{"date":501,"close":502},"2023-06-16",54.779998779296875,{"date":504,"close":505},"2023-06-23",52.75,{"date":507,"close":508},"2023-06-30",54.70000076293945,{"date":510,"close":511},"2023-07-07",59.27000045776367,{"date":513,"close":514},"2023-07-14",59.16999816894531,{"date":516,"close":517},"2023-07-21",61.560001373291016,{"date":519,"close":520},"2023-07-28",59.650001525878906,{"date":522,"close":523},"2023-08-04",58.810001373291016,{"date":525,"close":526},"2023-08-11",56.290000915527344,{"date":528,"close":529},"2023-08-18",55.38999938964844,{"date":531,"close":532},"2023-08-25",54.7400016784668,{"date":534,"close":535},"2023-09-01",56.68000030517578,{"date":537,"close":538},"2023-09-08",55.33000183105469,{"date":540,"close":541},"2023-09-15",56.900001525878906,{"date":543,"close":544},"2023-09-22",56.119998931884766,{"date":546,"close":547},"2023-09-29",55.27000045776367,{"date":549,"close":550},"2023-10-06",53.439998626708984,{"date":552,"close":553},"2023-10-13",51.81999969482422,{"date":555,"close":556},"2023-10-20",50.400001525878906,{"date":558,"close":559},"2023-10-27",47.15999984741211,{"date":561,"close":562},"2023-11-03",51.959999084472656,{"date":564,"close":565},"2023-11-10",52.40999984741211,{"date":567,"close":568},"2023-11-17",54.66999816894531,{"date":570,"close":571},"2023-11-24",55.5,{"date":573,"close":574},"2023-12-01",59.900001525878906,{"date":576,"close":577},"2023-12-08",58.939998626708984,{"date":579,"close":580},"2023-12-15",59.40999984741211,{"date":582,"close":583},"2023-12-22",59.939998626708984,{"date":585,"close":586},"2023-12-29",60.06999969482422,{"date":588,"close":412},"2024-01-05",{"date":590,"close":591},"2024-01-12",61.790000915527344,{"date":593,"close":594},"2024-01-19",59.86000061035156,{"date":596,"close":597},"2024-01-26",63.5099983215332,{"date":599,"close":600},"2024-02-02",62.290000915527344,{"date":602,"close":603},"2024-02-09",61.7599983215332,{"date":605,"close":606},"2024-02-16",63.650001525878906,{"date":608,"close":609},"2024-02-23",64.27999877929688,{"date":611,"close":612},"2024-03-01",69.20999908447266,{"date":614,"close":615},"2024-03-08",69.6500015258789,{"date":617,"close":618},"2024-03-15",69.12000274658203,{"date":620,"close":621},"2024-03-22",70.5199966430664,{"date":623,"close":624},"2024-03-28",74.18000030517578,{"date":626,"close":627},"2024-04-05",72.44000244140625,{"date":629,"close":630},"2024-04-12",70.94999694824219,{"date":632,"close":633},"2024-04-19",70.7300033569336,{"date":635,"close":636},"2024-04-26",69.5999984741211,{"date":638,"close":639},"2024-05-03",70.72000122070312,{"date":641,"close":642},"2024-05-10",74.63999938964844,{"date":644,"close":645},"2024-05-17",78.36000061035156,{"date":647,"close":648},"2024-05-24",77.79000091552734,{"date":650,"close":651},"2024-05-31",75.87999725341797,{"date":653,"close":654},"2024-06-07",77.51000213623047,{"date":656,"close":657},"2024-06-14",76.56999969482422,{"date":659,"close":660},"2024-06-21",75.95999908447266,{"date":662,"close":663},"2024-06-28",75.36000061035156,{"date":665,"close":666},"2024-07-05",75.41999816894531,{"date":668,"close":669},"2024-07-12",76.41999816894531,{"date":671,"close":672},"2024-07-19",75.25,{"date":674,"close":675},"2024-07-26",75.68000030517578,{"date":677,"close":678},"2024-08-02",74.36000061035156,{"date":680,"close":681},"2024-08-09",77.58999633789062,{"date":683,"close":684},"2024-08-16",79,{"date":686,"close":687},"2024-08-23",79.2699966430664,{"date":689,"close":690},"2024-08-30",82.44999694824219,{"date":692,"close":693},"2024-09-06",81.36000061035156,{"date":695,"close":696},"2024-09-13",84.13999938964844,{"date":698,"close":699},"2024-09-20",84.05999755859375,{"date":701,"close":702},"2024-09-27",83.12999725341797,{"date":704,"close":705},"2024-10-04",84.62999725341797,{"date":707,"close":708},"2024-10-11",86.75,{"date":710,"close":711},"2024-10-18",90.94999694824219,{"date":713,"close":714},"2024-10-25",89.72000122070312,{"date":716,"close":717},"2024-11-01",89.0999984741211,{"date":719,"close":720},"2024-11-08",88.06999969482422,{"date":722,"close":723},"2024-11-15",87.81999969482422,{"date":725,"close":726},"2024-11-22",86.08000183105469,{"date":728,"close":729},"2024-11-29",85.30000305175781,{"date":731,"close":732},"2024-12-06",85.33999633789062,{"date":734,"close":735},"2024-12-13",84.0999984741211,{"date":737,"close":738},"2024-12-20",81.45999908447266,{"date":740,"close":741},"2024-12-27",81.5999984741211,{"date":743,"close":744},"2025-01-03",80.26000213623047,{"date":746,"close":747},"2025-01-10",77.12999725341797,{"date":749,"close":750},"2025-01-17",78.77999877929688,{"date":752,"close":753},"2025-01-24",79.2300033569336,{"date":755,"close":756},"2025-01-31",81.47000122070312,{"date":758,"close":759},"2025-02-07",83.41999816894531,{"date":761,"close":762},"2025-02-14",68.9800033569336,{"date":764,"close":765},"2025-02-21",69.8499984741211,{"date":767,"close":768},"2025-02-28",71.12000274658203,{"date":770,"close":771},"2025-03-07",71.2699966430664,{"date":773,"close":774},"2025-03-14",70.88999938964844,{"date":776,"close":777},"2025-03-21",73.3499984741211,{"date":779,"close":780},"2025-03-28",73.6500015258789,{"date":782,"close":783},"2025-04-04",69.9000015258789,{"date":785,"close":786},"2025-04-11",72.3499984741211,{"date":788,"close":789},"2025-04-17",74.58000183105469,{"date":791,"close":792},"2025-04-25",79.26000213623047,{"date":794,"close":795},"2025-05-02",78.86000061035156,{"date":797,"close":798},"2025-05-09",78.33999633789062,{"date":800,"close":801},"2025-05-16",79.86000061035156,{"date":803,"close":804},"2025-05-23",78.22000122070312,{"date":806,"close":807},"2025-05-30",79.61000061035156,{"date":809,"close":810},"2025-06-06",81.2300033569336,{"date":812,"close":813},"2025-06-13",79.3499984741211,{"date":815,"close":816},"2025-06-20",80.16999816894531,{"date":818,"close":819},"2025-06-27",80.80000305175781,{"date":821,"close":822},"2025-07-03",81.7699966430664,{"date":824,"close":825},"2025-07-11",78.6500015258789,{"date":827,"close":828},"2025-07-18",80.33000183105469,{"date":830,"close":831},"2025-07-23",81.58000183105469,{"date":833,"close":834},"2025-07-24",80.41000366210938,{"date":836,"close":837},"2025-07-25",81.94000244140625,{"date":839,"close":840},"2025-07-28",81.83000183105469,{"date":842,"close":843},"2025-07-29",81.62000274658203,{"date":845,"close":846},"2025-07-30",80.63999938964844,{"date":848,"close":849},"2025-07-31",79.41000366210938,{"date":851,"close":645},"2025-08-01",{"date":853,"close":854},"2025-08-04",78.95999908447266,{"date":856,"close":857},"2025-08-05",72.22000122070312,{"date":859,"close":783},"2025-08-06",{"date":861,"close":862},"2025-08-07",70.06999969482422,{"date":864,"close":865},"2025-08-08",71.16000366210938,{"date":867,"close":868},"2025-08-11",69.87000274658203,{"date":870,"close":871},"2025-08-12",71.76000213623047,{"date":873,"close":874},"2025-08-13",72.7699966430664,{"date":876,"close":877},"2025-08-14",71.58000183105469,{"date":879,"close":880},"2025-08-15",70.83000183105469,{"date":882,"close":883},"2025-08-18",69.7300033569336,{"date":885,"close":886},"2025-08-19",69.33000183105469,{"date":888,"close":889},"2025-08-20",69.76000213623047,{"date":891,"close":892},"2025-08-21",69.55000305175781,{"date":894,"close":871},"2025-08-22",{"date":896,"close":897},"2025-08-25",71.08000183105469,{"date":899,"close":900},"2025-08-26",70,{"date":902,"close":436},"2025-08-27",{"date":904,"close":436},"2025-08-28",{"date":906,"close":907},"2025-08-29",69.80999755859375,{"date":909,"close":910},"2025-09-02",68.30999755859375,{"date":912,"close":913},"2025-09-03",68.19000244140625,{"date":915,"close":916},"2025-09-04",68.70999908447266,{"date":918,"close":919},"2025-09-05",68.73999786376953,{"date":921,"close":922},"2025-09-08",68.95999908447266,{"date":924,"close":925},"2025-09-09",68.63999938964844,{"date":927,"close":928},"2025-09-10",66.37000274658203,{"date":930,"close":931},"2025-09-11",67.70999908447266,{"date":933,"close":934},"2025-09-12",66.83999633789062,{"date":936,"close":937},"2025-09-15",66.93000030517578,{"date":939,"close":940},"2025-09-16",66.44000244140625,{"date":942,"close":943},"2025-09-17",67.1500015258789,{"date":945,"close":946},"2025-09-18",66.23999786376953,{"date":948,"close":949},"2025-09-19",65.11000061035156,{"date":951,"close":952},"2025-09-22",64.6500015258789,{"date":954,"close":955},"2025-09-23",63.369998931884766,{"date":957,"close":958},"2025-09-24",64.12999725341797,{"date":960,"close":961},"2025-09-25",63.790000915527344,{"date":963,"close":964},"2025-09-26",64.23999786376953,{"date":966,"close":967},"2025-09-29",65.77999877929688,{"date":969,"close":970},"2025-09-30",65.94000244140625,{"date":972,"close":973},"2025-10-01",66.51000213623047,{"date":975,"close":976},"2025-10-02",66.44999694824219,{"date":978,"close":979},"2025-10-03",66.70999908447266,{"date":981,"close":943},"2025-10-06",{"date":983,"close":984},"2025-10-07",68.51000213623047,{"date":986,"close":987},"2025-10-08",68.12999725341797,{"date":989,"close":990},"2025-10-09",68.56999969482422,{"date":992,"close":993},"2025-10-10",66.87000274658203,{"date":995,"close":996},"2025-10-13",67.30999755859375,{"date":998,"close":999},"2025-10-14",67.73999786376953,{"date":1001,"close":1002},"2025-10-15",66.55999755859375,{"date":1004,"close":1005},"2025-10-16",65.80999755859375,{"date":1007,"close":1008},"2025-10-17",66.8499984741211,{"date":1010,"close":1011},"2025-10-20",67.94000244140625,{"date":1013,"close":1014},"2025-10-21",67.69999694824219,{"date":1016,"close":1017},"2025-10-22",67.87999725341797,{"date":1019,"close":1020},"2025-10-23",67.5199966430664,{"date":1022,"close":1023},"2025-10-24",67.79000091552734,{"date":1025,"close":1026},"2025-10-27",66.52999877929688,{"date":1028,"close":1029},"2025-10-28",65.93000030517578,{"date":1031,"close":1032},"2025-10-29",61.5,{"date":1034,"close":1035},"2025-10-30",62.38999938964844,{"date":1037,"close":1038},"2025-10-31",62.52000045776367,{"date":1040,"close":1041},"2025-11-03",62.20000076293945,{"date":1043,"close":1044},"2025-11-04",63.150001525878906,{"date":1046,"close":1047},"2025-11-05",64.75,{"date":1049,"close":1050},"2025-11-06",64.68000030517578,{"date":1052,"close":1053},"2025-11-07",64.77999877929688,{"date":1055,"close":1056},"2025-11-10",65.44000244140625,{"date":1058,"close":1059},"2025-11-11",66.37999725341797,{"date":1061,"close":1062},"2025-11-12",66.2300033569336,{"date":1064,"close":1065},"2025-11-13",66.26000213623047,{"date":1067,"close":964},"2025-11-14",{"date":1069,"close":457},"2025-11-17",{"date":1071,"close":1044},"2025-11-18",{"date":1073,"close":1074},"2025-11-19",62.65999984741211,{"date":1076,"close":1077},"2025-11-20",62.380001068115234,{"date":1079,"close":1080},"2025-11-21",64.06999969482422,{"date":1082,"close":1083},"2025-11-24",64.41000366210938,{"date":1085,"close":1086},"2025-11-25",65.6500015258789,{"date":1088,"close":1089},"2025-11-26",65.37999725341797,{"date":1091,"close":1092},"2025-11-28",65.7699966430664,{"date":1094,"close":1095},"2025-12-01",66.19999694824219,{"date":1097,"close":1098},"2025-12-02",66.80000305175781,{"date":1100,"close":1101},"2025-12-03",65.66000366210938,{"date":1103,"close":1104},"2025-12-04",65.55999755859375,{"date":1106,"close":1107},"2025-12-05",66.66000366210938,{"date":1109,"close":1110},"2025-12-08",65.87999725341797,{"date":1112,"close":1113},"2025-12-09",65.16999816894531,{"date":1115,"close":1116},"2025-12-10",66.5999984741211,{"date":1118,"close":1119},"2025-12-11",67.23999786376953,{"date":1121,"close":1122},"2025-12-12",67.11000061035156,{"date":1124,"close":1125},"2025-12-15",66.61000061035156,{"date":1127,"close":1128},"2025-12-16",66.62000274658203,{"date":1130,"close":1131},"2025-12-17",66.30000305175781,{"date":1133,"close":1134},"2025-12-18",65.9000015258789,{"date":1136,"close":1137},"2025-12-19",66.05000305175781,{"date":1139,"close":1140},"2025-12-22",66.88999938964844,{"date":1142,"close":1098},"2025-12-23",{"date":1144,"close":1145},"2025-12-24",67.16999816894531,{"date":1147,"close":1148},"2025-12-26",67.19000244140625,{"date":1150,"close":1151},"2025-12-29",67.44999694824219,{"date":1153,"close":1145},"2025-12-30",{"date":1155,"close":1156},"2025-12-31",66.45999908447266,{"date":1158,"close":1159},"2026-01-02",65.62000274658203,{"date":1161,"close":928},"2026-01-05",{"date":1163,"close":1164},"2026-01-06",67.05000305175781,{"date":1166,"close":1167},"2026-01-07",66.7300033569336,{"date":1169,"close":1170},"2026-01-08",67.54000091552734,{"date":1172,"close":934},"2026-01-09",{"date":1174,"close":946},"2026-01-12",{"date":1176,"close":1177},"2026-01-13",64.2300033569336,{"date":1179,"close":1180},"2026-01-14",63.97999954223633,{"date":1182,"close":1183},"2026-01-15",63.45000076293945,{"date":1185,"close":1186},"2026-01-16",63.349998474121094,{"date":1188,"close":586},"2026-01-20",{"date":1190,"close":1191},"2026-01-21",60.58000183105469,{"date":1193,"close":1194},"2026-01-22",61.29999923706055,{"date":1196,"close":1197},"2026-01-23",60.5,{"date":1199,"close":1200},"2026-01-26",59.099998474121094,{"date":1202,"close":1203},"2026-01-27",58.060001373291016,{"date":1205,"close":1206},"2026-01-28",56.189998626708984,{"date":1208,"close":1209},"2026-01-29",55.20000076293945,{"date":1211,"close":1212},"2026-01-30",55.25,{"date":1214,"close":1215},"2026-02-02",56.08000183105469,{"date":1217,"close":1218},"2026-02-03",50.939998626708984,{"date":1220,"close":1221},"2026-02-04",51.56999969482422,{"date":1223,"close":1224},"2026-02-05",50.81999969482422,{"date":1226,"close":1227},"2026-02-06",51.93000030517578,{"date":1229,"close":1230},"2026-02-09",50.59000015258789,{"date":1232,"close":1233},"2026-02-10",50.54999923706055,{"date":1235,"close":1236},"2026-02-11",48.310001373291016,{"date":1238,"close":1239},"2026-02-12",46.95000076293945,{"date":1241,"close":1242},"2026-02-13",46.79999923706055,{"date":1244,"close":1245},"2026-02-17",47.52000045776367,{"date":1247,"close":1248},"2026-02-18",48.58000183105469,{"date":1250,"close":1251},"2026-02-19",49,{"date":1253,"close":1254},"2026-02-20",49.130001068115234,{"date":1256,"close":1257},"2026-02-23",47.459999084472656,{"date":1259,"close":1260},"2026-02-24",48.11000061035156,{"date":1262,"close":1263},"2026-02-25",49.06999969482422,{"date":1265,"close":1266},"2026-02-26",51.04999923706055,{"date":1268,"close":1269},"2026-02-27",50.959999084472656,{"date":1271,"close":1272},"2026-03-02",50,{"date":1274,"close":1275},"2026-03-03",50.27000045776367,{"date":1277,"close":1278},"2026-03-04",50.08000183105469,{"date":1280,"close":1281},"2026-03-05",50.58000183105469,{"date":1283,"close":1284},"2026-03-06",51.4900016784668,{"date":87,"close":1286},51.619998931884766,{"date":1288,"close":1289},"2026-03-10",50.529998779296875,{"date":1291,"close":1292},"2026-03-11",50.15999984741211,{"date":1294,"close":1295},"2026-03-12",49.2599983215332,{"date":1297,"close":466},"2026-03-13",{"date":1299,"close":1300},"2026-03-16",50.439998626708984,{"date":1302,"close":1303},"2026-03-17",50.22999954223633,{"date":1305,"close":1306},"2026-03-18",49.209999084472656,{"date":1308,"close":1295},"2026-03-19",{"date":1310,"close":1311},"2026-03-20",49.790000915527344,{"date":1313,"close":1314},"2026-03-23",49.77000045776367,{"date":1316,"close":1317},"2026-03-24",49.13999938964844,{"date":1319,"close":1320},"2026-03-25",47.599998474121094,{"date":1322,"close":1323},"2026-03-26",47.40999984741211,{"date":1325,"close":1326},"2026-03-27",46.88999938964844,{"date":1328,"close":1329},"2026-03-30",47.45000076293945,{"date":1331,"close":1332},"2026-03-31",46.90999984741211,{"date":1334,"close":1335},"2026-04-01",45.16999816894531,{"date":1337,"close":1338},"2026-04-02",46.290000915527344,{"date":1340,"close":1341},"2026-04-06",46.68000030517578,{"date":1343,"close":1344},"2026-04-07",46.209999084472656,{"date":1346,"close":1347},"2026-04-08",47.0099983215332,{"date":1349,"close":1350},"2026-04-09",45.290000915527344,{"date":1352,"close":1353},"2026-04-10",43.369998931884766,{"date":1355,"close":1356},"2026-04-13",46.43000030517578,{"date":195,"close":1358},46.97999954223633,{"date":81,"close":1360},48.31999969482422,{"date":1362,"close":1363},"2026-04-16",48.619998931884766,{"date":1365,"close":1366},"2026-04-17",48.5,{"date":1368,"close":1360},"2026-04-20",{"date":1370,"close":1371},"2026-04-21",47.689998626708984,{"date":1373,"close":1374},"2026-04-22",47.84000015258789,{"date":1376,"close":1377},"2026-04-23",45.7400016784668,{"date":1379,"close":1380},"2026-04-24",45.72999954223633,{"date":1382,"close":1383},"2026-04-27",45.599998474121094,{"date":1385,"close":1386},"2026-04-28",46.29999923706055,{"date":1388,"close":1389},"2026-04-29",46.220001220703125,{"date":1391,"close":1392},"2026-04-30",46.529998779296875,{"date":1394,"close":1395},"2026-05-01",46.540000915527344,{"date":1397,"close":1398},"2026-05-04",47.279998779296875,{"date":1400,"close":1401},"2026-05-05",46.61000061035156,{"date":136,"close":1403},45.970001220703125,{"date":1405,"close":1406},"2026-05-07",47.25,{"date":1408,"close":1409},"2026-05-08",43.4900016784668,{"date":191,"close":1411},42.36000061035156,{"date":1413,"close":1414},"2026-05-12",43.0099983215332,{"date":1416,"close":1417},"2026-05-13",42.599998474121094,{"date":1419,"close":1420},"2026-05-14",41.810001373291016,{"date":1422,"close":1423},"2026-05-15",41.79999923706055,{"date":1425,"close":1353},"2026-05-18",{"date":1427,"close":1428},"2026-05-19",43.5,{"date":1430,"close":1431},"2026-05-20",42.689998626708984,{"date":1433,"close":1434},"2026-05-21",43.619998931884766,{"date":1436,"close":1437},"2026-05-22",43.560001373291016,{"date":1439,"close":1440},"2026-05-26",42.220001220703125,{"date":1442,"close":1443},"2026-05-27",42.02000045776367,{"date":1445,"close":1440},"2026-05-28",{"date":1447,"close":1448},"2026-05-29",42.9900016784668,{"date":1450,"close":1451},"2026-06-01",43.599998474121094,{"date":1453,"close":1454},"2026-06-02",42.52000045776367,{"date":1456,"close":1457},"2026-06-03",40.86000061035156,{"date":1459,"close":1460},"2026-06-04",41.47999954223633,{"date":1462,"close":1463},"2026-06-05",40.95000076293945,{"date":1465,"close":1466},"2026-06-08",39.540000915527344,{"date":1468,"close":1469},"2026-06-09",39.97999954223633,{"date":1471,"close":1472},"2026-06-10",38.970001220703125,{"date":1474,"close":1475},"2026-06-11",38.349998474121094,{"date":1477,"close":1478},"2026-06-12",39.20000076293945,{"date":61,"close":1472},{"date":189,"close":1481},39.5,{"date":1483,"close":1484},"2026-06-17",38.58000183105469,{"date":1486,"close":1487},"2026-06-18",38.209999084472656,{"date":1489,"close":1490},"2026-06-22",37.720001220703125,{"date":1492,"close":1493},"2026-06-23",38.029998779296875,{"date":1495,"close":1496},"2026-06-24",38.65999984741211,{"date":1498,"close":1499},"2026-06-25",37.86000061035156,{"date":1501,"close":1502},"2026-06-26",38.56999969482422,{"date":1504,"close":1505},"2026-06-29",38.689998626708984,{"date":1507,"close":1508},"2026-06-30",38.880001068115234,{"date":1510,"close":1511},"2026-07-01",40.79999923706055,{"date":1513,"close":1423},"2026-07-02",{"date":1515,"close":1516},"2026-07-06",41.27000045776367,{"date":1518,"close":1417},"2026-07-07",{"date":1520,"close":1521},"2026-07-08",40.84000015258789,{"date":1523,"close":1524},"2026-07-09",41.61000061035156,{"date":178,"close":1526},41.97999954223633,{"date":1528,"close":1529},"2026-07-13",41.93000030517578,{"date":1531,"close":1532},"2026-07-14",40.58000183105469,{"date":47,"close":1534},41.099998474121094,{"date":1536,"close":1537},"2026-07-16",42.619998931884766,{"date":1539,"close":1540},"2026-07-17",41.90999984741211,{"date":170,"close":1542},42.27000045776367,{"date":1544,"close":1545},"2026-07-21",41.58000183105469,{"date":1547,"close":1548},"2026-07-22",40.540000915527344,{"date":1550,"close":1551},"2026-07-23",40.040000915527344,{"date":134,"close":1553},41.5099983215332,{"count":138,"fetchedAt":1555,"source":129},"2026-07-28T05:09:56.421Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1557},"\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>",1785215396349]