[{"data":1,"prerenderedAt":1516},["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,"$fkvgUIutcGSRenWPVYfjnq-VDofPY3HLOYwQV21L1w4Q":25,"ticker-mcap-DTE":96,"ticker-profile-DTE":104,"ticker-earnings-DTE":118,"ticker-congress-DTE":122},{"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,{"data":26,"meta":92},{"identity":27,"transactions":32},{"cik":28,"issuerName":29,"sector":30,"ticker":31,"priceFailureCount":4},"936340","DTE ENERGY CO","Energy","DTE",[33,46,52,60,65,70,72,78,81,87],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43,"intentLabel":44,"signalQuality":45},"2026-05-11T16:51:59.000Z","0000936340-26-000109-0",null,"MCGOVERN GAIL J","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1246455\u002F000093634026000109\u002F0000936340-26-000109-index.htm",1218.72,"M","2026-05-08","Option exercise (held)","mechanical-buy",{"cik":28,"filedAt":34,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":49,"transactionCode":39,"transactionDate":43,"intentLabel":50,"signalQuality":51},"0000936340-26-000109-1",140.6,171352.032,"Disposition","non-discretionary",{"cik":28,"filedAt":53,"filingId":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":59,"intentLabel":44,"signalQuality":45},"2026-05-06T14:06:11.000Z","0000936340-26-000091-0","MURRAY MARK A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1301952\u002F000093634026000091\u002F0000936340-26-000091-index.htm",1424.83,2424.83,"2026-05-04",{"cik":28,"filedAt":53,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59,"intentLabel":50,"signalQuality":51},"0000936340-26-000091-1",146.73,1000,209065.30589999998,{"cik":28,"filedAt":66,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":59,"intentLabel":44,"signalQuality":45},"2026-05-06T14:05:18.000Z","0000936340-26-000089-0","MCCLURE CHARLES G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084247\u002F000093634026000089\u002F0000936340-26-000089-index.htm",{"cik":28,"filedAt":66,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59,"intentLabel":50,"signalQuality":51},"0000936340-26-000089-1",{"cik":28,"filedAt":73,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":59,"intentLabel":44,"signalQuality":45},"2026-05-06T14:04:18.000Z","0000936340-26-000087-0","Thomas David A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579773\u002F000093634026000087\u002F0000936340-26-000087-index.htm",3492.83,{"cik":28,"filedAt":73,"filingId":79,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":80,"totalValue":64,"transactionCode":39,"transactionDate":59,"intentLabel":50,"signalQuality":51},"0000936340-26-000087-1",2068,{"cik":28,"filedAt":82,"filingId":83,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":57,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":59,"intentLabel":44,"signalQuality":45},"2026-05-06T14:02:32.000Z","0000936340-26-000085-0","Williams Valerie","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1688234\u002F000093634026000085\u002F0000936340-26-000085-index.htm",7012.83,{"cik":28,"filedAt":82,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":85,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":39,"transactionDate":59,"intentLabel":50,"signalQuality":51},"0000936340-26-000085-1",0.83,7012,121.78589999999998,{"count":93,"fetchedAt":94,"source":95},10,"2026-06-13T06:02:20.479Z","sqlite",{"data":97,"meta":102},{"value":98,"quality":99,"closeDate":100,"ageDays":101},30667533521.548782,"fresh","2026-06-12",1,{"count":101,"fetchedAt":103,"source":95},"2026-06-13T06:02:20.480Z",{"data":105,"meta":117},{"ticker":31,"ceo":106,"industry":107,"fullTimeEmployees":108,"ipoDate":109,"country":110,"state":111,"city":112,"website":113,"exchangeShort":36,"marketCap":36,"beta":114,"range52w":115,"fetchedAt":116},"Joi Harris","Regulated Electric",9650,"1970-01-02","US","MI","Detroit","http:\u002F\u002Fwww.dteenergy.com",0.413,"126.23-154.63","2026-05-17T20:36:47.652Z",{"count":101,"fetchedAt":103,"source":95},{"data":119,"meta":121},{"ticker":31,"points":120},[],{"count":101,"fetchedAt":103,"source":95},{"data":123,"meta":1514},{"congressTrades":124,"insiderTrades":144,"priceHistory":155,"ticker":31},[125],{"amountLabel":126,"amountMax":127,"amountMid":128,"amountMin":129,"assetDescription":130,"assetType":131,"chamber":132,"district":133,"disclosureDate":134,"filingId":135,"ingestedAt":136,"memberName":137,"memberSlug":138,"owner":139,"party":140,"sourceLink":141,"ticker":31,"transactionDate":142,"type":143},"$1,001 - $15,000",15000,8001,1001,"DTE Energy Co","Stock","senate","AR","2026-05-11","john-boozman|DTE|2025-03-19|Sale|$1,001 - $15,000|Joint","2026-05-12T10:27:10.849Z","John Boozman","john-boozman","Joint","R","https:\u002F\u002Fefdsearch.senate.gov\u002Fsearch\u002Fview\u002Fptr\u002F8292d644-09cf-45f9-8126-cbf54a114745\u002F","2025-03-19","Sale",[145,146,147,148,149,150,151,152,153,154],{"cik":28,"filedAt":34,"filingId":35,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":41,"totalValue":4,"transactionCode":42,"transactionDate":43},{"cik":28,"filedAt":34,"filingId":47,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":48,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":4,"totalValue":49,"transactionCode":39,"transactionDate":43},{"cik":28,"filedAt":53,"filingId":54,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":59},{"cik":28,"filedAt":53,"filingId":61,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":55,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":56,"shares":57,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59},{"cik":28,"filedAt":66,"filingId":67,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":58,"totalValue":4,"transactionCode":42,"transactionDate":59},{"cik":28,"filedAt":66,"filingId":71,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":68,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":69,"shares":57,"sharesOwnedAfter":63,"totalValue":64,"transactionCode":39,"transactionDate":59},{"cik":28,"filedAt":73,"filingId":74,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":42,"transactionDate":59},{"cik":28,"filedAt":73,"filingId":79,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":75,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":76,"shares":57,"sharesOwnedAfter":80,"totalValue":64,"transactionCode":39,"transactionDate":59},{"cik":28,"filedAt":82,"filingId":83,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":85,"shares":57,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":42,"transactionDate":59},{"cik":28,"filedAt":82,"filingId":88,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":36,"issuerName":29,"issuerTicker":31,"ownerName":84,"ownerTitle":38,"ownershipType":39,"pricePerShare":62,"rawFilingUrl":85,"shares":89,"sharesOwnedAfter":90,"totalValue":91,"transactionCode":39,"transactionDate":59},[156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,589,592,595,598,601,604,607,610,612,615,618,621,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,793,796,799,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,934,937,939,942,945,948,951,954,957,960,963,966,969,972,974,976,979,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1435,1438,1441,1444,1446,1448,1451,1453,1456,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512],{"date":157,"close":158},"2021-06-18",112.20425415039062,{"date":160,"close":161},"2021-06-25",111.71914672851562,{"date":163,"close":164},"2021-07-02",111.73999786376953,{"date":166,"close":167},"2021-07-09",115.5999984741211,{"date":169,"close":170},"2021-07-16",117.05000305175781,{"date":172,"close":173},"2021-07-23",116.36000061035156,{"date":175,"close":176},"2021-07-30",117.31999969482422,{"date":178,"close":179},"2021-08-06",119.58000183105469,{"date":181,"close":182},"2021-08-13",120.30000305175781,{"date":184,"close":185},"2021-08-20",121.4800033569336,{"date":187,"close":188},"2021-08-27",120.6500015258789,{"date":190,"close":191},"2021-09-03",120.75,{"date":193,"close":194},"2021-09-10",118.7699966430664,{"date":196,"close":197},"2021-09-17",114,{"date":199,"close":200},"2021-09-24",113.70999908447266,{"date":202,"close":203},"2021-10-01",111.66999816894531,{"date":205,"close":206},"2021-10-08",114.12999725341797,{"date":208,"close":209},"2021-10-15",115.04000091552734,{"date":211,"close":212},"2021-10-22",116,{"date":214,"close":215},"2021-10-29",113.3499984741211,{"date":217,"close":206},"2021-11-05",{"date":219,"close":220},"2021-11-12",111.95999908447266,{"date":222,"close":223},"2021-11-19",111.18000030517578,{"date":225,"close":226},"2021-11-26",110.66000366210938,{"date":228,"close":229},"2021-12-03",111.88999938964844,{"date":231,"close":232},"2021-12-10",116.22000122070312,{"date":234,"close":235},"2021-12-17",116.5999984741211,{"date":237,"close":238},"2021-12-23",116.81999969482422,{"date":240,"close":241},"2021-12-31",119.54000091552734,{"date":243,"close":244},"2022-01-07",119.69000244140625,{"date":246,"close":247},"2022-01-14",119.37999725341797,{"date":249,"close":250},"2022-01-21",118.45999908447266,{"date":252,"close":253},"2022-01-28",120.23999786376953,{"date":255,"close":256},"2022-02-04",120,{"date":258,"close":259},"2022-02-11",116.16000366210938,{"date":261,"close":262},"2022-02-18",119.3499984741211,{"date":264,"close":265},"2022-02-25",121.94999694824219,{"date":267,"close":268},"2022-03-04",127.87999725341797,{"date":270,"close":271},"2022-03-11",126.97000122070312,{"date":273,"close":274},"2022-03-18",126.06999969482422,{"date":276,"close":277},"2022-03-25",129.85000610351562,{"date":279,"close":280},"2022-04-01",134.94000244140625,{"date":282,"close":283},"2022-04-08",137.35000610351562,{"date":285,"close":286},"2022-04-14",137.1699981689453,{"date":288,"close":289},"2022-04-22",136.80999755859375,{"date":291,"close":292},"2022-04-29",131.0399932861328,{"date":294,"close":295},"2022-05-06",129.67999267578125,{"date":297,"close":298},"2022-05-13",129.80999755859375,{"date":300,"close":301},"2022-05-20",128.72000122070312,{"date":303,"close":304},"2022-05-27",134.3000030517578,{"date":306,"close":307},"2022-06-03",132.08999633789062,{"date":309,"close":310},"2022-06-10",127.5,{"date":312,"close":313},"2022-06-17",115.72000122070312,{"date":315,"close":316},"2022-06-24",122.91000366210938,{"date":318,"close":319},"2022-07-01",129.16000366210938,{"date":321,"close":322},"2022-07-08",124.8499984741211,{"date":324,"close":325},"2022-07-15",125.18000030517578,{"date":327,"close":328},"2022-07-22",123.75,{"date":330,"close":331},"2022-07-29",130.3000030517578,{"date":333,"close":334},"2022-08-05",129.10000610351562,{"date":336,"close":337},"2022-08-12",134.91000366210938,{"date":339,"close":340},"2022-08-19",136.13999938964844,{"date":342,"close":343},"2022-08-26",133.22000122070312,{"date":345,"close":346},"2022-09-02",131.13999938964844,{"date":348,"close":349},"2022-09-09",135.5,{"date":351,"close":352},"2022-09-16",129.89999389648438,{"date":354,"close":355},"2022-09-23",125.66000366210938,{"date":357,"close":358},"2022-09-30",115.05000305175781,{"date":360,"close":361},"2022-10-07",107.48999786376953,{"date":363,"close":364},"2022-10-14",104.5,{"date":366,"close":367},"2022-10-21",107.44999694824219,{"date":369,"close":370},"2022-10-28",113.63999938964844,{"date":372,"close":373},"2022-11-04",112.38999938964844,{"date":375,"close":376},"2022-11-11",114.26000213623047,{"date":378,"close":379},"2022-11-18",114.5999984741211,{"date":381,"close":382},"2022-11-25",114.77999877929688,{"date":384,"close":385},"2022-12-02",115.05999755859375,{"date":387,"close":388},"2022-12-09",117.19000244140625,{"date":390,"close":391},"2022-12-16",115.81999969482422,{"date":393,"close":394},"2022-12-23",118.54000091552734,{"date":396,"close":397},"2022-12-30",117.52999877929688,{"date":399,"close":400},"2023-01-06",119.44000244140625,{"date":402,"close":403},"2023-01-13",117.93000030517578,{"date":405,"close":406},"2023-01-20",113.97000122070312,{"date":408,"close":409},"2023-01-27",113.58999633789062,{"date":411,"close":412},"2023-02-03",112.76000213623047,{"date":414,"close":415},"2023-02-10",113.68000030517578,{"date":417,"close":418},"2023-02-17",115.30000305175781,{"date":420,"close":421},"2023-02-24",113,{"date":423,"close":424},"2023-03-03",109.3499984741211,{"date":426,"close":427},"2023-03-10",104.4800033569336,{"date":429,"close":430},"2023-03-17",107.04000091552734,{"date":432,"close":433},"2023-03-24",106.75,{"date":435,"close":436},"2023-03-31",109.54000091552734,{"date":438,"close":439},"2023-04-06",113.8499984741211,{"date":441,"close":442},"2023-04-14",112.9800033569336,{"date":444,"close":445},"2023-04-21",113.69000244140625,{"date":447,"close":448},"2023-04-28",112.41000366210938,{"date":450,"close":451},"2023-05-05",113.36000061035156,{"date":453,"close":454},"2023-05-12",113.44999694824219,{"date":456,"close":457},"2023-05-19",108.55999755859375,{"date":459,"close":460},"2023-05-26",106.51000213623047,{"date":462,"close":463},"2023-06-02",108.87999725341797,{"date":465,"close":466},"2023-06-09",111.43000030517578,{"date":468,"close":469},"2023-06-16",114.12000274658203,{"date":471,"close":472},"2023-06-23",110,{"date":474,"close":475},"2023-06-30",110.0199966430664,{"date":477,"close":478},"2023-07-07",109.98999786376953,{"date":480,"close":481},"2023-07-14",112.94999694824219,{"date":483,"close":484},"2023-07-21",115.12000274658203,{"date":486,"close":487},"2023-07-28",113.56999969482422,{"date":489,"close":490},"2023-08-04",107.87999725341797,{"date":492,"close":493},"2023-08-11",107.88999938964844,{"date":495,"close":496},"2023-08-18",105.58999633789062,{"date":498,"close":499},"2023-08-25",104.91999816894531,{"date":501,"close":502},"2023-09-01",102.18000030517578,{"date":504,"close":505},"2023-09-08",102.66000366210938,{"date":507,"close":508},"2023-09-15",106.77999877929688,{"date":510,"close":511},"2023-09-22",106.20999908447266,{"date":513,"close":514},"2023-09-29",99.27999877929688,{"date":516,"close":517},"2023-10-06",95.16000366210938,{"date":519,"close":520},"2023-10-13",97.87000274658203,{"date":522,"close":523},"2023-10-20",96.6500015258789,{"date":525,"close":526},"2023-10-27",96.91000366210938,{"date":528,"close":529},"2023-11-03",100.18000030517578,{"date":531,"close":532},"2023-11-10",98.56999969482422,{"date":534,"close":535},"2023-11-17",103.5999984741211,{"date":537,"close":538},"2023-11-24",105.37000274658203,{"date":540,"close":541},"2023-12-01",108.16999816894531,{"date":543,"close":544},"2023-12-08",108.61000061035156,{"date":546,"close":547},"2023-12-15",109.9000015258789,{"date":549,"close":550},"2023-12-22",109.62000274658203,{"date":552,"close":553},"2023-12-29",110.26000213623047,{"date":555,"close":556},"2024-01-05",110.6500015258789,{"date":558,"close":559},"2024-01-12",108.8499984741211,{"date":561,"close":562},"2024-01-19",104.5199966430664,{"date":564,"close":565},"2024-01-26",103.58999633789062,{"date":567,"close":568},"2024-02-02",105.08000183105469,{"date":570,"close":571},"2024-02-09",104.41000366210938,{"date":573,"close":574},"2024-02-16",107.80000305175781,{"date":576,"close":577},"2024-02-23",108.44999694824219,{"date":579,"close":580},"2024-03-01",108.11000061035156,{"date":582,"close":583},"2024-03-08",112.81999969482422,{"date":585,"close":586},"2024-03-15",108.4800033569336,{"date":588,"close":463},"2024-03-22",{"date":590,"close":591},"2024-03-28",112.13999938964844,{"date":593,"close":594},"2024-04-05",109.0999984741211,{"date":596,"close":597},"2024-04-12",106.25,{"date":599,"close":600},"2024-04-19",108.56999969482422,{"date":602,"close":603},"2024-04-26",109.5199966430664,{"date":605,"close":606},"2024-05-03",112.75,{"date":608,"close":609},"2024-05-10",115.48999786376953,{"date":611,"close":235},"2024-05-17",{"date":613,"close":614},"2024-05-24",112.95999908447266,{"date":616,"close":617},"2024-05-31",116.52999877929688,{"date":619,"close":620},"2024-06-07",112.33000183105469,{"date":622,"close":591},"2024-06-14",{"date":624,"close":625},"2024-06-21",110.91000366210938,{"date":627,"close":628},"2024-06-28",111.01000213623047,{"date":630,"close":631},"2024-07-05",109.7699966430664,{"date":633,"close":634},"2024-07-12",114.4800033569336,{"date":636,"close":637},"2024-07-19",116.08999633789062,{"date":639,"close":640},"2024-07-26",118.19000244140625,{"date":642,"close":643},"2024-08-02",123.23999786376953,{"date":645,"close":646},"2024-08-09",119.91000366210938,{"date":648,"close":649},"2024-08-16",121.88999938964844,{"date":651,"close":652},"2024-08-23",123.81999969482422,{"date":654,"close":655},"2024-08-30",125.0199966430664,{"date":657,"close":658},"2024-09-06",123.19000244140625,{"date":660,"close":661},"2024-09-13",125.94999694824219,{"date":663,"close":664},"2024-09-20",125.08999633789062,{"date":666,"close":667},"2024-09-27",127.37999725341797,{"date":669,"close":670},"2024-10-04",126.9800033569336,{"date":672,"close":673},"2024-10-11",124.87000274658203,{"date":675,"close":676},"2024-10-18",128.89999389648438,{"date":678,"close":679},"2024-10-25",126.56999969482422,{"date":681,"close":682},"2024-11-01",121.29000091552734,{"date":684,"close":685},"2024-11-08",117.80000305175781,{"date":687,"close":688},"2024-11-15",120.08999633789062,{"date":690,"close":691},"2024-11-22",124.5999984741211,{"date":693,"close":694},"2024-11-29",125.77999877929688,{"date":696,"close":697},"2024-12-06",121.56999969482422,{"date":699,"close":700},"2024-12-13",121.27999877929688,{"date":702,"close":703},"2024-12-20",120.18000030517578,{"date":705,"close":706},"2024-12-27",121.3499984741211,{"date":708,"close":709},"2025-01-03",121.58000183105469,{"date":711,"close":712},"2025-01-10",119.0199966430664,{"date":714,"close":715},"2025-01-17",123.66000366210938,{"date":717,"close":718},"2025-01-24",119.0999984741211,{"date":720,"close":721},"2025-01-31",119.87999725341797,{"date":723,"close":724},"2025-02-07",122.69999694824219,{"date":726,"close":727},"2025-02-14",129.0399932861328,{"date":729,"close":730},"2025-02-21",131.99000549316406,{"date":732,"close":733},"2025-02-28",133.6999969482422,{"date":735,"close":736},"2025-03-07",131.67999267578125,{"date":738,"close":739},"2025-03-14",135.25999450683594,{"date":741,"close":742},"2025-03-21",137.11000061035156,{"date":744,"close":745},"2025-03-28",136.57000732421875,{"date":747,"close":748},"2025-04-04",131.8000030517578,{"date":750,"close":751},"2025-04-11",129.82000732421875,{"date":753,"close":754},"2025-04-17",133.5500030517578,{"date":756,"close":757},"2025-04-25",134.75999450683594,{"date":759,"close":760},"2025-05-02",136.36000061035156,{"date":762,"close":763},"2025-05-09",136.1199951171875,{"date":765,"close":766},"2025-05-16",138.07000732421875,{"date":768,"close":769},"2025-05-23",136.32000732421875,{"date":771,"close":772},"2025-05-30",136.64999389648438,{"date":774,"close":775},"2025-06-06",133.85000610351562,{"date":777,"close":778},"2025-06-11",134.97000122070312,{"date":780,"close":781},"2025-06-12",136.02999877929688,{"date":783,"close":784},"2025-06-13",135.22000122070312,{"date":786,"close":787},"2025-06-16",133.16000366210938,{"date":789,"close":790},"2025-06-17",131.97000122070312,{"date":792,"close":748},"2025-06-18",{"date":794,"close":795},"2025-06-20",132.32000732421875,{"date":797,"close":798},"2025-06-23",134.0399932861328,{"date":800,"close":343},"2025-06-24",{"date":802,"close":803},"2025-06-25",130.8699951171875,{"date":805,"close":806},"2025-06-26",131.55999755859375,{"date":808,"close":809},"2025-06-27",131.6199951171875,{"date":811,"close":812},"2025-06-30",132.4600067138672,{"date":814,"close":815},"2025-07-01",132.42999267578125,{"date":817,"close":818},"2025-07-02",130.67999267578125,{"date":820,"close":821},"2025-07-03",131.94000244140625,{"date":823,"close":824},"2025-07-07",131.1300048828125,{"date":826,"close":827},"2025-07-08",130.25999450683594,{"date":829,"close":830},"2025-07-09",131.4199981689453,{"date":832,"close":833},"2025-07-10",133.66000366210938,{"date":835,"close":836},"2025-07-11",133.8800048828125,{"date":838,"close":839},"2025-07-14",134.14999389648438,{"date":841,"close":842},"2025-07-15",133.35000610351562,{"date":844,"close":845},"2025-07-16",134.22999572753906,{"date":847,"close":848},"2025-07-17",134.72999572753906,{"date":850,"close":851},"2025-07-18",137.25999450683594,{"date":853,"close":854},"2025-07-21",137.88999938964844,{"date":856,"close":857},"2025-07-22",139.5500030517578,{"date":859,"close":860},"2025-07-23",138.1699981689453,{"date":862,"close":863},"2025-07-24",139.02000427246094,{"date":865,"close":866},"2025-07-25",139.42999267578125,{"date":868,"close":283},"2025-07-28",{"date":870,"close":871},"2025-07-29",137.10000610351562,{"date":873,"close":874},"2025-07-30",135.3800048828125,{"date":876,"close":877},"2025-07-31",138.41000366210938,{"date":879,"close":880},"2025-08-01",138.50999450683594,{"date":882,"close":883},"2025-08-04",140.8000030517578,{"date":885,"close":886},"2025-08-05",139.55999755859375,{"date":888,"close":889},"2025-08-06",139.1199951171875,{"date":891,"close":892},"2025-08-07",140.2100067138672,{"date":894,"close":895},"2025-08-08",140.25999450683594,{"date":897,"close":898},"2025-08-11",139.9199981689453,{"date":900,"close":901},"2025-08-12",139.88999938964844,{"date":903,"close":904},"2025-08-13",141.49000549316406,{"date":906,"close":907},"2025-08-14",139.92999267578125,{"date":909,"close":910},"2025-08-15",138.9199981689453,{"date":912,"close":913},"2025-08-18",137.39999389648438,{"date":915,"close":916},"2025-08-19",139.72999572753906,{"date":918,"close":919},"2025-08-20",140.49000549316406,{"date":921,"close":922},"2025-08-21",140.1999969482422,{"date":924,"close":925},"2025-08-22",139.94000244140625,{"date":927,"close":928},"2025-08-25",138.4199981689453,{"date":930,"close":931},"2025-08-26",138.10000610351562,{"date":933,"close":877},"2025-08-27",{"date":935,"close":936},"2025-08-28",136.5,{"date":938,"close":772},"2025-08-29",{"date":940,"close":941},"2025-09-02",135.64999389648438,{"date":943,"close":944},"2025-09-03",135.49000549316406,{"date":946,"close":947},"2025-09-04",136.41000366210938,{"date":949,"close":950},"2025-09-05",136.60000610351562,{"date":952,"close":953},"2025-09-08",134.74000549316406,{"date":955,"close":956},"2025-09-09",135.11000061035156,{"date":958,"close":959},"2025-09-10",135.63999938964844,{"date":961,"close":962},"2025-09-11",136.75999450683594,{"date":964,"close":965},"2025-09-12",136.83999633789062,{"date":967,"close":968},"2025-09-15",136.4499969482422,{"date":970,"close":971},"2025-09-16",133.97999572753906,{"date":973,"close":956},"2025-09-17",{"date":975,"close":956},"2025-09-18",{"date":977,"close":978},"2025-09-19",135.6699981689453,{"date":980,"close":340},"2025-09-22",{"date":982,"close":983},"2025-09-23",137.97000122070312,{"date":985,"close":986},"2025-09-24",138.75999450683594,{"date":988,"close":989},"2025-09-25",137.66000366210938,{"date":991,"close":992},"2025-09-26",139.30999755859375,{"date":994,"close":995},"2025-09-29",140.8699951171875,{"date":997,"close":998},"2025-09-30",141.42999267578125,{"date":1000,"close":1001},"2025-10-01",140.16000366210938,{"date":1003,"close":1004},"2025-10-02",139.27999877929688,{"date":1006,"close":1007},"2025-10-03",140.00999450683594,{"date":1009,"close":1010},"2025-10-06",141.75999450683594,{"date":1012,"close":1013},"2025-10-07",142.41000366210938,{"date":1015,"close":1016},"2025-10-08",141.5800018310547,{"date":1018,"close":1019},"2025-10-09",140.07000732421875,{"date":1021,"close":1022},"2025-10-10",140.4499969482422,{"date":1024,"close":1019},"2025-10-13",{"date":1026,"close":1027},"2025-10-14",141.64999389648438,{"date":1029,"close":1030},"2025-10-15",142.4600067138672,{"date":1032,"close":1033},"2025-10-16",141.5,{"date":1035,"close":1036},"2025-10-17",141.9499969482422,{"date":1038,"close":1039},"2025-10-20",143.32000732421875,{"date":1041,"close":1042},"2025-10-21",142.27000427246094,{"date":1044,"close":1045},"2025-10-22",142.69000244140625,{"date":1047,"close":1048},"2025-10-23",141.5399932861328,{"date":1050,"close":1051},"2025-10-24",141.83999633789062,{"date":1053,"close":1054},"2025-10-27",141.6300048828125,{"date":1056,"close":1057},"2025-10-28",139.63999938964844,{"date":1059,"close":1060},"2025-10-29",138.86000061035156,{"date":1062,"close":1063},"2025-10-30",138.05999755859375,{"date":1065,"close":1066},"2025-10-31",135.5399932861328,{"date":1068,"close":1069},"2025-11-03",133.8699951171875,{"date":1071,"close":1072},"2025-11-04",133.44000244140625,{"date":1074,"close":1075},"2025-11-05",134,{"date":1077,"close":1078},"2025-11-06",134.08999633789062,{"date":1080,"close":1081},"2025-11-07",136.75,{"date":1083,"close":1084},"2025-11-10",139.1300048828125,{"date":1086,"close":1087},"2025-11-11",139.77999877929688,{"date":1089,"close":1090},"2025-11-12",140.27999877929688,{"date":1092,"close":1093},"2025-11-13",137.72000122070312,{"date":1095,"close":871},"2025-11-14",{"date":1097,"close":1098},"2025-11-17",137.60000610351562,{"date":1100,"close":1101},"2025-11-18",137.0800018310547,{"date":1103,"close":1104},"2025-11-19",135.0500030517578,{"date":1106,"close":1107},"2025-11-20",135.7100067138672,{"date":1109,"close":1110},"2025-11-21",135.77000427246094,{"date":1112,"close":1113},"2025-11-24",136.07000732421875,{"date":1115,"close":1113},"2025-11-25",{"date":1117,"close":1118},"2025-11-26",136.77999877929688,{"date":1120,"close":1121},"2025-11-28",137.02999877929688,{"date":1123,"close":1124},"2025-12-01",133.27000427246094,{"date":1126,"close":1127},"2025-12-02",131.5500030517578,{"date":1129,"close":1130},"2025-12-03",133.17999267578125,{"date":1132,"close":1133},"2025-12-04",132.16000366210938,{"date":1135,"close":1136},"2025-12-05",131.22999572753906,{"date":1138,"close":1139},"2025-12-08",130,{"date":1141,"close":1142},"2025-12-09",130.25,{"date":1144,"close":1145},"2025-12-10",129.99000549316406,{"date":1147,"close":1148},"2025-12-11",130.75,{"date":1150,"close":1151},"2025-12-12",129.8000030517578,{"date":1153,"close":1154},"2025-12-15",128.80999755859375,{"date":1156,"close":1157},"2025-12-16",128.66000366210938,{"date":1159,"close":1160},"2025-12-17",128.88999938964844,{"date":1162,"close":352},"2025-12-18",{"date":1164,"close":1165},"2025-12-19",127.63999938964844,{"date":1167,"close":1168},"2025-12-22",128.30999755859375,{"date":1170,"close":1171},"2025-12-23",128.52000427246094,{"date":1173,"close":1174},"2025-12-24",128.7899932861328,{"date":1176,"close":1177},"2025-12-26",129.0500030517578,{"date":1179,"close":1180},"2025-12-29",129.63999938964844,{"date":1182,"close":1183},"2025-12-30",129.77999877929688,{"date":1185,"close":1186},"2025-12-31",128.97999572753906,{"date":1188,"close":1189},"2026-01-02",130.36000061035156,{"date":1191,"close":1192},"2026-01-05",128.8000030517578,{"date":1194,"close":1195},"2026-01-06",130.0399932861328,{"date":1197,"close":1198},"2026-01-07",128.25999450683594,{"date":1200,"close":1201},"2026-01-08",129.6300048828125,{"date":1203,"close":1204},"2026-01-09",129.88999938964844,{"date":1206,"close":1207},"2026-01-12",130.30999755859375,{"date":1209,"close":1210},"2026-01-13",132.1999969482422,{"date":1212,"close":1213},"2026-01-14",133.9499969482422,{"date":1215,"close":1216},"2026-01-15",134.61000061035156,{"date":1218,"close":1219},"2026-01-16",135.50999450683594,{"date":1221,"close":1222},"2026-01-20",135.61000061035156,{"date":1224,"close":1225},"2026-01-21",137.07000732421875,{"date":1227,"close":1228},"2026-01-22",135.19000244140625,{"date":1230,"close":1231},"2026-01-23",134.3300018310547,{"date":1233,"close":1234},"2026-01-26",135.52999877929688,{"date":1236,"close":1237},"2026-01-27",136.67999267578125,{"date":1239,"close":1240},"2026-01-28",136.55999755859375,{"date":1242,"close":1243},"2026-01-29",134.44000244140625,{"date":1245,"close":1246},"2026-01-30",134.3800048828125,{"date":1248,"close":1249},"2026-02-02",132.92999267578125,{"date":1251,"close":978},"2026-02-03",{"date":1253,"close":1254},"2026-02-04",135.6999969482422,{"date":1256,"close":340},"2026-02-05",{"date":1258,"close":1259},"2026-02-06",134.82000732421875,{"date":1261,"close":1262},"2026-02-09",135.0399932861328,{"date":1264,"close":1265},"2026-02-10",137.83999633789062,{"date":1267,"close":1268},"2026-02-11",139.7100067138672,{"date":1270,"close":1271},"2026-02-12",140.91000366210938,{"date":1273,"close":1274},"2026-02-13",144.94000244140625,{"date":1276,"close":1277},"2026-02-17",144.69000244140625,{"date":1279,"close":1280},"2026-02-18",142.6199951171875,{"date":1282,"close":1283},"2026-02-19",145.02999877929688,{"date":1285,"close":1286},"2026-02-20",145,{"date":1288,"close":1289},"2026-02-23",145.85000610351562,{"date":1291,"close":1292},"2026-02-24",146.08999633789062,{"date":1294,"close":1295},"2026-02-25",146.02000427246094,{"date":1297,"close":1298},"2026-02-26",146.58999633789062,{"date":1300,"close":1301},"2026-02-27",148.24000549316406,{"date":1303,"close":1304},"2026-03-02",147.64999389648438,{"date":1306,"close":1307},"2026-03-03",148.11000061035156,{"date":1309,"close":1310},"2026-03-04",150.11000061035156,{"date":1312,"close":1313},"2026-03-05",148.63999938964844,{"date":1315,"close":1316},"2026-03-06",150.1300048828125,{"date":1318,"close":1319},"2026-03-09",148.9600067138672,{"date":1321,"close":1322},"2026-03-10",147.75999450683594,{"date":1324,"close":1325},"2026-03-11",146.52000427246094,{"date":1327,"close":1328},"2026-03-12",147.63999938964844,{"date":1330,"close":1331},"2026-03-13",149.57000732421875,{"date":1333,"close":1334},"2026-03-16",149.25999450683594,{"date":1336,"close":1337},"2026-03-17",149.33999633789062,{"date":1339,"close":1340},"2026-03-18",147.00999450683594,{"date":1342,"close":1343},"2026-03-19",147.13999938964844,{"date":1345,"close":1346},"2026-03-20",141.57000732421875,{"date":1348,"close":1349},"2026-03-23",142.2899932861328,{"date":1351,"close":1039},"2026-03-24",{"date":1353,"close":1354},"2026-03-25",143.4499969482422,{"date":1356,"close":1357},"2026-03-26",144.38999938964844,{"date":1359,"close":1360},"2026-03-27",144.47000122070312,{"date":1362,"close":1363},"2026-03-30",146.05999755859375,{"date":1365,"close":1366},"2026-03-31",146.22000122070312,{"date":1368,"close":1369},"2026-04-01",147.1199951171875,{"date":1371,"close":1372},"2026-04-02",148.0399932861328,{"date":1374,"close":1375},"2026-04-06",147.6699981689453,{"date":1377,"close":1378},"2026-04-07",148.27000427246094,{"date":1380,"close":1381},"2026-04-08",148.77999877929688,{"date":1383,"close":1384},"2026-04-09",150.97999572753906,{"date":1386,"close":1387},"2026-04-10",149.67999267578125,{"date":1389,"close":1390},"2026-04-13",147.50999450683594,{"date":1392,"close":1393},"2026-04-14",147.74000549316406,{"date":1395,"close":1396},"2026-04-15",146.75,{"date":1398,"close":1399},"2026-04-16",146.97000122070312,{"date":1401,"close":1402},"2026-04-17",146.97999572753906,{"date":1404,"close":1405},"2026-04-20",145.8699951171875,{"date":1407,"close":1408},"2026-04-21",143.47000122070312,{"date":1410,"close":1411},"2026-04-22",143.57000732421875,{"date":1413,"close":1414},"2026-04-23",147.39999389648438,{"date":1416,"close":1417},"2026-04-24",146.8800048828125,{"date":1419,"close":1420},"2026-04-27",146.5,{"date":1422,"close":1423},"2026-04-28",148.5800018310547,{"date":1425,"close":1426},"2026-04-29",147.02999877929688,{"date":1428,"close":1429},"2026-04-30",151.69000244140625,{"date":1431,"close":1432},"2026-05-01",148.7899932861328,{"date":59,"close":1434},146.72999572753906,{"date":1436,"close":1437},"2026-05-05",143.5,{"date":1439,"close":1440},"2026-05-06",142.44000244140625,{"date":1442,"close":1443},"2026-05-07",142,{"date":43,"close":1445},140.60000610351562,{"date":134,"close":1447},142.42999267578125,{"date":1449,"close":1450},"2026-05-12",142.5800018310547,{"date":1452,"close":1443},"2026-05-13",{"date":1454,"close":1455},"2026-05-14",143.8000030517578,{"date":1457,"close":1087},"2026-05-15",{"date":1459,"close":1460},"2026-05-18",141.35000610351562,{"date":1462,"close":1463},"2026-05-19",143.14999389648438,{"date":1465,"close":1466},"2026-05-20",142.77000427246094,{"date":1468,"close":1469},"2026-05-21",143.75,{"date":1471,"close":1472},"2026-05-22",145.3000030517578,{"date":1474,"close":1475},"2026-05-26",144.6199951171875,{"date":1477,"close":1478},"2026-05-27",145.27000427246094,{"date":1480,"close":1481},"2026-05-28",143.3800048828125,{"date":1483,"close":1484},"2026-05-29",142.8699951171875,{"date":1486,"close":1487},"2026-06-01",139.8300018310547,{"date":1489,"close":1490},"2026-06-02",142.64999389648438,{"date":1492,"close":1493},"2026-06-03",141.80999755859375,{"date":1495,"close":1496},"2026-06-04",142.72999572753906,{"date":1498,"close":1499},"2026-06-05",145.77000427246094,{"date":1501,"close":1502},"2026-06-08",143.11000061035156,{"date":1504,"close":1505},"2026-06-09",145.9499969482422,{"date":1507,"close":1508},"2026-06-10",146.07000732421875,{"date":1510,"close":1511},"2026-06-11",145.7899932861328,{"date":100,"close":1513},147.4199981689453,{"count":101,"fetchedAt":1515,"source":95},"2026-06-13T06:02:20.484Z",1781330540387]