[{"data":1,"prerenderedAt":1547},["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-DTM":25,"$f_ornQrT4Lkv3hN2JM8VFEEGuVdOSB-fR4b4Bj-2ZQLQ":26,"ticker-mcap-DTM":142,"ticker-profile-DTM":151,"ticker-earnings-DTM":165,"ticker-congress-DTM":169,"i-lucide:info":1545},{"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":138},{"identity":28,"transactions":33,"sectorSlug":118,"relatedTickers":119},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1842022","DT Midstream, Inc.","Energy","DTM",[34,53,65,72,80,89,95,109],{"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,"insiderHistory":50},"2026-05-15T00:00:00.000Z","0001140361-26-021671-0","4","Jewell Jeffrey A","Executive V.P., CFO","D",147.73,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722782\u002F000114036126021671\u002F0001140361-26-021671-index.htm",150,89732,22159.5,"P","2026-05-15","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},79,"2026-02-25T00:00:00.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-07T22:25:01.000Z","0001140361-26-019611-0","Archon Angela N","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1842022\u002F000114036126019611\u002F0001140361-26-019611-index.htm",1178,6073,"M","2026-05-06","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":66,"filingId":67,"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":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":61,"transactionDate":71,"intentLabel":63,"signalQuality":64},"2026-05-06T00:00:00.000Z","0001140361-26-019308-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722782\u002F000114036126019308\u002F0001140361-26-019308-index.htm",16109,105691,"2026-05-04",{"cik":29,"filedAt":66,"filingId":73,"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":74,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":71,"intentLabel":78,"signalQuality":79},"0001140361-26-019308-1",138.7,89582,2234318.3,"F","Tax withholding","non-discretionary",{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":61,"transactionDate":88,"intentLabel":63,"signalQuality":64},"2026-03-09T00:00:00.000Z","0001140361-26-008475-0","Finland Joseph Peter","Chief Accounting Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2087681\u002F000114036126008475\u002F0001140361-26-008475-index.htm",1033,2069,"2026-03-05",{"cik":29,"filedAt":81,"filingId":90,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":85,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":77,"transactionDate":88,"intentLabel":78,"signalQuality":79},"0001140361-26-008475-1",141.77,412,1657,58409.240000000005,{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":57,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105,"intentLabel":106,"signalQuality":107,"insiderHistory":108},"2026-02-27T00:00:00.000Z","0001140361-26-007144-0","Tumminello Peter I",135.79,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1491158\u002F000114036126007144\u002F0001140361-26-007144-index.htm",2002,11386,271851.57999999996,"S","2026-02-26","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":52,"filingId":110,"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":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":116,"intentLabel":48,"signalQuality":49,"insiderHistory":117},"0001140361-26-006792-0",136.33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1722782\u002F000114036126006792\u002F0001140361-26-006792-index.htm",185,89582.78,25221.050000000003,"2026-02-25",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"energy",[120,123,126,129,132,135],{"ticker":121,"issuerName":122},"OKLO","Oklo Inc.",{"ticker":124,"issuerName":125},"FANG","Diamondback Energy, Inc.",{"ticker":127,"issuerName":128},"AWR","AMERICAN STATES WATER CO",{"ticker":130,"issuerName":131},"PBF","PBF Energy Inc.",{"ticker":133,"issuerName":134},"PNW","PINNACLE WEST CAPITAL CORP",{"ticker":136,"issuerName":137},"CWT","CALIFORNIA WATER SERVICE GROUP",{"count":139,"fetchedAt":140,"source":141},8,"2026-08-04T23:43:31.121Z","sqlite",{"data":143,"meta":149},{"value":144,"quality":145,"closeDate":146,"ageDays":147,"sharesAsOf":148},13898391188.049316,"fresh","2026-08-03",1,"2026-03-31",{"count":147,"fetchedAt":150,"source":141},"2026-08-04T23:43:31.122Z",{"data":152,"meta":164},{"ticker":32,"ceo":153,"industry":154,"fullTimeEmployees":155,"ipoDate":156,"country":157,"state":158,"city":159,"website":160,"exchangeShort":25,"marketCap":25,"beta":161,"range52w":162,"fetchedAt":163},"David J. Slater","Oil & Gas Midstream",556,"2021-07-01","US","MI","Detroit","https:\u002F\u002Fwww.dtmidstream.com",0.744,"98.06-152.88","2026-06-22T08:00:36.803Z",{"count":147,"fetchedAt":150,"source":141},{"data":166,"meta":168},{"ticker":32,"points":167},[],{"count":147,"fetchedAt":150,"source":141},{"data":170,"meta":1543},{"congressTrades":171,"insiderTrades":172,"priceHistory":181,"ticker":32},[],[173,174,175,176,177,178,179,180],{"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":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":25,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"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":25,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":25,"transactionCode":61,"transactionDate":71},{"cik":29,"filedAt":66,"filingId":73,"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":74,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":75,"totalValue":76,"transactionCode":77,"transactionDate":71},{"cik":29,"filedAt":81,"filingId":82,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":25,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":25,"transactionCode":61,"transactionDate":88},{"cik":29,"filedAt":81,"filingId":90,"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":83,"ownerTitle":84,"ownershipType":40,"pricePerShare":91,"rawFilingUrl":85,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":77,"transactionDate":88},{"cik":29,"filedAt":96,"filingId":97,"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":98,"ownerTitle":57,"ownershipType":40,"pricePerShare":99,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":104,"transactionDate":105},{"cik":29,"filedAt":52,"filingId":110,"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":111,"rawFilingUrl":112,"shares":113,"sharesOwnedAfter":114,"totalValue":115,"transactionCode":46,"transactionDate":116},[182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,525,528,531,534,537,540,543,546,549,552,555,558,561,564,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,969,972,975,978,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1099,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1227,1230,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1294,1297,1300,1303,1306,1309,1312,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1361,1364,1366,1369,1372,1375,1378,1381,1384,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541],{"date":183,"close":184},"2021-08-06",44.2599983215332,{"date":186,"close":187},"2021-08-13",42.349998474121094,{"date":189,"close":190},"2021-08-20",42.529998779296875,{"date":192,"close":193},"2021-08-27",47.15999984741211,{"date":195,"close":196},"2021-09-03",45.970001220703125,{"date":198,"close":199},"2021-09-10",46.66999816894531,{"date":201,"close":202},"2021-09-17",44.86000061035156,{"date":204,"close":205},"2021-09-24",45.25,{"date":207,"close":208},"2021-10-01",47.13999938964844,{"date":210,"close":211},"2021-10-08",48.61000061035156,{"date":213,"close":214},"2021-10-15",49.91999816894531,{"date":216,"close":217},"2021-10-22",49.68000030517578,{"date":219,"close":220},"2021-10-29",47.959999084472656,{"date":222,"close":223},"2021-11-05",48.7400016784668,{"date":225,"close":226},"2021-11-12",49.29999923706055,{"date":228,"close":229},"2021-11-19",47.09000015258789,{"date":231,"close":232},"2021-11-26",47.36000061035156,{"date":234,"close":235},"2021-12-03",46.099998474121094,{"date":237,"close":238},"2021-12-10",47.04999923706055,{"date":240,"close":241},"2021-12-17",47.099998474121094,{"date":243,"close":244},"2021-12-23",47.529998779296875,{"date":246,"close":247},"2021-12-31",47.97999954223633,{"date":249,"close":250},"2022-01-07",49.40999984741211,{"date":252,"close":253},"2022-01-14",51.06999969482422,{"date":255,"close":256},"2022-01-21",49.09000015258789,{"date":258,"close":259},"2022-01-28",50.400001525878906,{"date":261,"close":262},"2022-02-04",51.18000030517578,{"date":264,"close":265},"2022-02-11",53.150001525878906,{"date":267,"close":268},"2022-02-18",50.189998626708984,{"date":270,"close":271},"2022-02-25",52.189998626708984,{"date":273,"close":274},"2022-03-04",55.95000076293945,{"date":276,"close":277},"2022-03-11",56.5,{"date":279,"close":280},"2022-03-18",53.7400016784668,{"date":282,"close":283},"2022-03-25",54.91999816894531,{"date":285,"close":286},"2022-04-01",54.84000015258789,{"date":288,"close":289},"2022-04-08",55.81999969482422,{"date":291,"close":292},"2022-04-14",57.16999816894531,{"date":294,"close":295},"2022-04-22",55.970001220703125,{"date":297,"close":298},"2022-04-29",53.75,{"date":300,"close":301},"2022-05-06",55.709999084472656,{"date":303,"close":304},"2022-05-13",54.09000015258789,{"date":306,"close":307},"2022-05-20",55.31999969482422,{"date":309,"close":310},"2022-05-27",57.439998626708984,{"date":312,"close":313},"2022-06-03",58.150001525878906,{"date":315,"close":316},"2022-06-10",56.040000915527344,{"date":318,"close":247},"2022-06-17",{"date":320,"close":321},"2022-06-24",48.15999984741211,{"date":323,"close":324},"2022-07-01",49.72999954223633,{"date":326,"close":327},"2022-07-08",48.869998931884766,{"date":329,"close":330},"2022-07-15",48.47999954223633,{"date":332,"close":333},"2022-07-22",51.150001525878906,{"date":335,"close":336},"2022-07-29",55.029998779296875,{"date":338,"close":339},"2022-08-05",54.099998474121094,{"date":341,"close":342},"2022-08-12",57.63999938964844,{"date":344,"close":345},"2022-08-19",57.380001068115234,{"date":347,"close":348},"2022-08-26",57.560001373291016,{"date":350,"close":351},"2022-09-02",55.220001220703125,{"date":353,"close":354},"2022-09-09",57.189998626708984,{"date":356,"close":357},"2022-09-16",55.959999084472656,{"date":359,"close":360},"2022-09-23",51.25,{"date":362,"close":363},"2022-09-30",51.88999938964844,{"date":365,"close":366},"2022-10-07",54.06999969482422,{"date":368,"close":369},"2022-10-14",53.20000076293945,{"date":371,"close":372},"2022-10-21",56.15999984741211,{"date":374,"close":375},"2022-10-28",58.88999938964844,{"date":377,"close":378},"2022-11-04",60.599998474121094,{"date":380,"close":381},"2022-11-11",60.060001373291016,{"date":383,"close":384},"2022-11-18",58.79999923706055,{"date":386,"close":387},"2022-11-25",59.810001373291016,{"date":389,"close":390},"2022-12-02",60.16999816894531,{"date":392,"close":393},"2022-12-09",56.29999923706055,{"date":395,"close":396},"2022-12-16",55.349998474121094,{"date":398,"close":399},"2022-12-23",55.439998626708984,{"date":401,"close":402},"2022-12-30",55.2599983215332,{"date":404,"close":405},"2023-01-06",53.77000045776367,{"date":407,"close":408},"2023-01-13",54.650001525878906,{"date":410,"close":411},"2023-01-20",53.529998779296875,{"date":413,"close":414},"2023-01-27",53.900001525878906,{"date":416,"close":417},"2023-02-03",54.810001373291016,{"date":419,"close":420},"2023-02-10",54.310001373291016,{"date":422,"close":423},"2023-02-17",51.779998779296875,{"date":425,"close":426},"2023-02-24",52,{"date":428,"close":429},"2023-03-03",51.7599983215332,{"date":431,"close":432},"2023-03-10",49.41999816894531,{"date":434,"close":435},"2023-03-17",46.40999984741211,{"date":437,"close":438},"2023-03-24",47.369998931884766,{"date":440,"close":441},"2023-03-31",49.369998931884766,{"date":443,"close":444},"2023-04-06",48.56999969482422,{"date":446,"close":447},"2023-04-14",48.95000076293945,{"date":449,"close":450},"2023-04-21",48.79999923706055,{"date":452,"close":453},"2023-04-28",49.27000045776367,{"date":455,"close":456},"2023-05-05",46.91999816894531,{"date":458,"close":459},"2023-05-12",46.970001220703125,{"date":461,"close":462},"2023-05-19",47.08000183105469,{"date":464,"close":465},"2023-05-26",46.150001525878906,{"date":467,"close":468},"2023-06-02",47.77000045776367,{"date":470,"close":471},"2023-06-09",48.81999969482422,{"date":473,"close":474},"2023-06-16",48.52000045776367,{"date":476,"close":477},"2023-06-23",46.58000183105469,{"date":479,"close":480},"2023-06-30",49.56999969482422,{"date":482,"close":483},"2023-07-07",50.290000915527344,{"date":485,"close":486},"2023-07-14",51.66999816894531,{"date":488,"close":489},"2023-07-21",52.40999984741211,{"date":491,"close":492},"2023-07-28",53.040000915527344,{"date":494,"close":495},"2023-08-04",52.130001068115234,{"date":497,"close":498},"2023-08-11",52.56999969482422,{"date":500,"close":501},"2023-08-18",51.529998779296875,{"date":503,"close":504},"2023-08-25",51.58000183105469,{"date":506,"close":507},"2023-09-01",52.599998474121094,{"date":509,"close":510},"2023-09-08",52.099998474121094,{"date":512,"close":513},"2023-09-15",52.93000030517578,{"date":515,"close":516},"2023-09-22",53.29999923706055,{"date":518,"close":519},"2023-09-29",52.91999816894531,{"date":521,"close":522},"2023-10-06",53.459999084472656,{"date":524,"close":307},"2023-10-13",{"date":526,"close":527},"2023-10-20",55.08000183105469,{"date":529,"close":530},"2023-10-27",52.97999954223633,{"date":532,"close":533},"2023-11-03",56.529998779296875,{"date":535,"close":536},"2023-11-10",54.43000030517578,{"date":538,"close":539},"2023-11-17",56.2400016784668,{"date":541,"close":542},"2023-11-24",57.119998931884766,{"date":544,"close":545},"2023-12-01",57.470001220703125,{"date":547,"close":548},"2023-12-08",56.13999938964844,{"date":550,"close":551},"2023-12-15",53.029998779296875,{"date":553,"close":554},"2023-12-22",54.72999954223633,{"date":556,"close":557},"2023-12-29",54.79999923706055,{"date":559,"close":560},"2024-01-05",54.27000045776367,{"date":562,"close":563},"2024-01-12",54.33000183105469,{"date":565,"close":280},"2024-01-19",{"date":567,"close":568},"2024-01-26",54.66999816894531,{"date":570,"close":571},"2024-02-02",53.47999954223633,{"date":573,"close":574},"2024-02-09",51.77000045776367,{"date":576,"close":577},"2024-02-16",54.70000076293945,{"date":579,"close":580},"2024-02-23",57.08000183105469,{"date":582,"close":583},"2024-03-01",57.709999084472656,{"date":585,"close":586},"2024-03-08",58.279998779296875,{"date":588,"close":589},"2024-03-15",57.59000015258789,{"date":591,"close":592},"2024-03-22",59.36000061035156,{"date":594,"close":595},"2024-03-28",61.099998474121094,{"date":597,"close":598},"2024-04-05",62.75,{"date":600,"close":601},"2024-04-12",62.63999938964844,{"date":603,"close":604},"2024-04-19",63.22999954223633,{"date":606,"close":607},"2024-04-26",64.04000091552734,{"date":609,"close":610},"2024-05-03",62.93000030517578,{"date":612,"close":613},"2024-05-10",65.41999816894531,{"date":615,"close":616},"2024-05-17",66.87999725341797,{"date":618,"close":619},"2024-05-24",66.37000274658203,{"date":621,"close":622},"2024-05-31",67.08000183105469,{"date":624,"close":625},"2024-06-07",68.30000305175781,{"date":627,"close":628},"2024-06-14",68.05999755859375,{"date":630,"close":631},"2024-06-21",69.55000305175781,{"date":633,"close":634},"2024-06-28",71.02999877929688,{"date":636,"close":637},"2024-07-05",69.69000244140625,{"date":639,"close":640},"2024-07-12",70.91000366210938,{"date":642,"close":643},"2024-07-19",73.83999633789062,{"date":645,"close":646},"2024-07-26",73.73999786376953,{"date":648,"close":649},"2024-08-02",72.8499984741211,{"date":651,"close":652},"2024-08-09",73.41000366210938,{"date":654,"close":655},"2024-08-16",75.41000366210938,{"date":657,"close":658},"2024-08-23",76.56999969482422,{"date":660,"close":661},"2024-08-30",78.58999633789062,{"date":663,"close":664},"2024-09-06",75.12000274658203,{"date":666,"close":667},"2024-09-13",76.80000305175781,{"date":669,"close":670},"2024-09-20",77.81999969482422,{"date":672,"close":673},"2024-09-27",77.76000213623047,{"date":675,"close":676},"2024-10-04",84.05000305175781,{"date":678,"close":679},"2024-10-11",85.87000274658203,{"date":681,"close":682},"2024-10-18",87.08999633789062,{"date":684,"close":685},"2024-10-25",87.38999938964844,{"date":687,"close":688},"2024-11-01",88.95999908447266,{"date":690,"close":691},"2024-11-08",97.88999938964844,{"date":693,"close":694},"2024-11-15",100.79000091552734,{"date":696,"close":697},"2024-11-22",108.55999755859375,{"date":699,"close":700},"2024-11-29",106.12000274658203,{"date":702,"close":703},"2024-12-06",102.93000030517578,{"date":705,"close":706},"2024-12-13",100.62000274658203,{"date":708,"close":709},"2024-12-20",100.91000366210938,{"date":711,"close":712},"2024-12-27",99.98999786376953,{"date":714,"close":715},"2025-01-03",103.58000183105469,{"date":717,"close":718},"2025-01-10",103.48999786376953,{"date":720,"close":721},"2025-01-17",112.4800033569336,{"date":723,"close":724},"2025-01-24",111.41000366210938,{"date":726,"close":727},"2025-01-31",101.08000183105469,{"date":729,"close":730},"2025-02-07",101.80000305175781,{"date":732,"close":733},"2025-02-14",100.16000366210938,{"date":735,"close":736},"2025-02-21",98.5199966430664,{"date":738,"close":739},"2025-02-28",96.08999633789062,{"date":741,"close":742},"2025-03-07",88.12999725341797,{"date":744,"close":745},"2025-03-14",95.79000091552734,{"date":747,"close":748},"2025-03-21",96.9800033569336,{"date":750,"close":751},"2025-03-28",96.76000213623047,{"date":753,"close":754},"2025-04-04",87.2300033569336,{"date":756,"close":757},"2025-04-11",92.77999877929688,{"date":759,"close":760},"2025-04-17",96.94999694824219,{"date":762,"close":763},"2025-04-25",98.70999908447266,{"date":765,"close":766},"2025-05-02",100.7300033569336,{"date":768,"close":769},"2025-05-09",101.23999786376953,{"date":771,"close":772},"2025-05-16",103.97000122070312,{"date":774,"close":775},"2025-05-23",104.06999969482422,{"date":777,"close":778},"2025-05-30",104.73999786376953,{"date":780,"close":781},"2025-06-06",108.06999969482422,{"date":783,"close":784},"2025-06-13",106.30999755859375,{"date":786,"close":787},"2025-06-20",106.30000305175781,{"date":789,"close":790},"2025-06-27",108.87000274658203,{"date":792,"close":793},"2025-07-03",105.94000244140625,{"date":795,"close":796},"2025-07-11",103.3499984741211,{"date":798,"close":799},"2025-07-18",104.33999633789062,{"date":801,"close":733},"2025-07-25",{"date":803,"close":804},"2025-08-01",105.61000061035156,{"date":806,"close":807},"2025-08-04",105.79000091552734,{"date":809,"close":810},"2025-08-05",103.41999816894531,{"date":812,"close":813},"2025-08-06",104.33000183105469,{"date":815,"close":816},"2025-08-07",104.20999908447266,{"date":818,"close":819},"2025-08-08",104.58000183105469,{"date":821,"close":822},"2025-08-11",104.30000305175781,{"date":824,"close":825},"2025-08-12",103.37000274658203,{"date":827,"close":828},"2025-08-13",103.80000305175781,{"date":830,"close":831},"2025-08-14",103.75,{"date":833,"close":834},"2025-08-15",103.41000366210938,{"date":836,"close":837},"2025-08-18",101.94999694824219,{"date":839,"close":840},"2025-08-19",101.98999786376953,{"date":842,"close":843},"2025-08-20",102.55000305175781,{"date":845,"close":846},"2025-08-21",103.23999786376953,{"date":848,"close":849},"2025-08-22",101.66000366210938,{"date":851,"close":852},"2025-08-25",100.81999969482422,{"date":854,"close":855},"2025-08-26",102.12000274658203,{"date":857,"close":858},"2025-08-27",101.80999755859375,{"date":860,"close":861},"2025-08-28",104.13999938964844,{"date":863,"close":864},"2025-08-29",104.18000030517578,{"date":866,"close":867},"2025-09-02",103.63999938964844,{"date":869,"close":870},"2025-09-03",104.55999755859375,{"date":872,"close":873},"2025-09-04",105.30000305175781,{"date":875,"close":876},"2025-09-05",105.2699966430664,{"date":878,"close":879},"2025-09-08",104.52999877929688,{"date":881,"close":882},"2025-09-09",105.04000091552734,{"date":884,"close":885},"2025-09-10",107.06999969482422,{"date":887,"close":888},"2025-09-11",107.33999633789062,{"date":890,"close":891},"2025-09-12",107.31999969482422,{"date":893,"close":894},"2025-09-15",106.23999786376953,{"date":896,"close":897},"2025-09-16",104.69999694824219,{"date":899,"close":900},"2025-09-17",107.41999816894531,{"date":902,"close":903},"2025-09-18",107.69999694824219,{"date":905,"close":906},"2025-09-19",107.38999938964844,{"date":908,"close":909},"2025-09-22",107.81999969482422,{"date":911,"close":912},"2025-09-23",110.45999908447266,{"date":914,"close":915},"2025-09-24",110.5199966430664,{"date":917,"close":918},"2025-09-25",111.1500015258789,{"date":920,"close":921},"2025-09-26",113.2699966430664,{"date":923,"close":924},"2025-09-29",113.05000305175781,{"date":926,"close":927},"2025-09-30",113.05999755859375,{"date":929,"close":930},"2025-10-01",114.04000091552734,{"date":932,"close":933},"2025-10-02",113.36000061035156,{"date":935,"close":936},"2025-10-03",114.48999786376953,{"date":938,"close":939},"2025-10-06",114.4800033569336,{"date":941,"close":942},"2025-10-07",114.01000213623047,{"date":944,"close":945},"2025-10-08",114.75,{"date":947,"close":948},"2025-10-09",111.16000366210938,{"date":950,"close":951},"2025-10-10",109.5,{"date":953,"close":954},"2025-10-13",109.91000366210938,{"date":956,"close":957},"2025-10-14",109.97000122070312,{"date":959,"close":960},"2025-10-15",111.83000183105469,{"date":962,"close":963},"2025-10-16",109.61000061035156,{"date":965,"close":966},"2025-10-17",108.98999786376953,{"date":968,"close":957},"2025-10-20",{"date":970,"close":971},"2025-10-21",108.52999877929688,{"date":973,"close":974},"2025-10-22",108.4000015258789,{"date":976,"close":977},"2025-10-23",105.9800033569336,{"date":979,"close":804},"2025-10-24",{"date":981,"close":982},"2025-10-27",106.54000091552734,{"date":984,"close":985},"2025-10-28",106.41999816894531,{"date":987,"close":988},"2025-10-29",106.41000366210938,{"date":990,"close":991},"2025-10-30",109.68000030517578,{"date":993,"close":994},"2025-10-31",109.48999786376953,{"date":996,"close":997},"2025-11-03",112.27999877929688,{"date":999,"close":1000},"2025-11-04",110.19000244140625,{"date":1002,"close":1003},"2025-11-05",110.55000305175781,{"date":1005,"close":1006},"2025-11-06",111.62999725341797,{"date":1008,"close":1009},"2025-11-07",114,{"date":1011,"close":1012},"2025-11-10",114.81999969482422,{"date":1014,"close":1015},"2025-11-11",114.58999633789062,{"date":1017,"close":1018},"2025-11-12",115.30999755859375,{"date":1020,"close":1021},"2025-11-13",113.30000305175781,{"date":1023,"close":1024},"2025-11-14",115.94000244140625,{"date":1026,"close":1027},"2025-11-17",114.86000061035156,{"date":1029,"close":1030},"2025-11-18",113.5999984741211,{"date":1032,"close":1033},"2025-11-19",115.18000030517578,{"date":1035,"close":1036},"2025-11-20",116.3499984741211,{"date":1038,"close":1039},"2025-11-21",116.88999938964844,{"date":1041,"close":1042},"2025-11-24",116.16000366210938,{"date":1044,"close":1045},"2025-11-25",117.30999755859375,{"date":1047,"close":1048},"2025-11-26",119.4000015258789,{"date":1050,"close":1051},"2025-11-28",121.45999908447266,{"date":1053,"close":1054},"2025-12-01",121.16999816894531,{"date":1056,"close":1057},"2025-12-02",118.98999786376953,{"date":1059,"close":1060},"2025-12-03",119.98999786376953,{"date":1062,"close":1063},"2025-12-04",121.52999877929688,{"date":1065,"close":1066},"2025-12-05",121.55999755859375,{"date":1068,"close":1069},"2025-12-08",120.43000030517578,{"date":1071,"close":1072},"2025-12-09",119.31999969482422,{"date":1074,"close":1075},"2025-12-10",117.75,{"date":1077,"close":1078},"2025-12-11",119.5199966430664,{"date":1080,"close":1081},"2025-12-12",121,{"date":1083,"close":1084},"2025-12-15",120.05999755859375,{"date":1086,"close":1087},"2025-12-16",118.41999816894531,{"date":1089,"close":1090},"2025-12-17",118.62999725341797,{"date":1092,"close":1093},"2025-12-18",117.66000366210938,{"date":1095,"close":1096},"2025-12-19",118.0199966430664,{"date":1098,"close":1078},"2025-12-22",{"date":1100,"close":1066},"2025-12-23",{"date":1102,"close":1103},"2025-12-24",120.55000305175781,{"date":1105,"close":1106},"2025-12-26",120.4800033569336,{"date":1108,"close":1109},"2025-12-29",120.80000305175781,{"date":1111,"close":1112},"2025-12-30",120.81999969482422,{"date":1114,"close":1115},"2025-12-31",119.68000030517578,{"date":1117,"close":1118},"2026-01-02",120.98999786376953,{"date":1120,"close":1121},"2026-01-05",120.1500015258789,{"date":1123,"close":1124},"2026-01-06",117.56999969482422,{"date":1126,"close":1127},"2026-01-07",119.06999969482422,{"date":1129,"close":1130},"2026-01-08",118.68000030517578,{"date":1132,"close":1133},"2026-01-09",118.36000061035156,{"date":1135,"close":1136},"2026-01-12",117.69999694824219,{"date":1138,"close":1139},"2026-01-13",118.19000244140625,{"date":1141,"close":1142},"2026-01-14",117.80000305175781,{"date":1144,"close":1145},"2026-01-15",117.02999877929688,{"date":1147,"close":1148},"2026-01-16",120.44000244140625,{"date":1150,"close":1151},"2026-01-20",120.02999877929688,{"date":1153,"close":1154},"2026-01-21",120.47000122070312,{"date":1156,"close":1157},"2026-01-22",121.41000366210938,{"date":1159,"close":1160},"2026-01-23",122.30999755859375,{"date":1162,"close":1163},"2026-01-26",121.68000030517578,{"date":1165,"close":1166},"2026-01-27",122.81999969482422,{"date":1168,"close":1169},"2026-01-28",124.30999755859375,{"date":1171,"close":1172},"2026-01-29",125.47000122070312,{"date":1174,"close":1175},"2026-01-30",126.0199966430664,{"date":1177,"close":1169},"2026-02-02",{"date":1179,"close":1180},"2026-02-03",127.44000244140625,{"date":1182,"close":1183},"2026-02-04",126.37000274658203,{"date":1185,"close":1186},"2026-02-05",127.22000122070312,{"date":1188,"close":1189},"2026-02-06",128.5800018310547,{"date":1191,"close":1192},"2026-02-09",130.85000610351562,{"date":1194,"close":1195},"2026-02-10",130.6699981689453,{"date":1197,"close":1198},"2026-02-11",131.63999938964844,{"date":1200,"close":1201},"2026-02-12",131.50999450683594,{"date":1203,"close":1204},"2026-02-13",133.2100067138672,{"date":1206,"close":1207},"2026-02-17",132.64999389648438,{"date":1209,"close":1210},"2026-02-18",133.47999572753906,{"date":1212,"close":1213},"2026-02-19",132.3300018310547,{"date":1215,"close":1216},"2026-02-20",136.05999755859375,{"date":1218,"close":1219},"2026-02-23",137.91000366210938,{"date":1221,"close":1222},"2026-02-24",137.1699981689453,{"date":116,"close":1224},137.27999877929688,{"date":105,"close":1226},138.63999938964844,{"date":1228,"close":1229},"2026-02-27",138.83999633789062,{"date":1231,"close":1232},"2026-03-02",141.42999267578125,{"date":1234,"close":1235},"2026-03-03",140.66000366210938,{"date":1237,"close":1238},"2026-03-04",142.41000366210938,{"date":88,"close":1240},141.77000427246094,{"date":1242,"close":1243},"2026-03-06",141.5500030517578,{"date":1245,"close":1246},"2026-03-09",140.0500030517578,{"date":1248,"close":1249},"2026-03-10",139.36000061035156,{"date":1251,"close":1252},"2026-03-11",138.86000061035156,{"date":1254,"close":1255},"2026-03-12",135.63999938964844,{"date":1257,"close":1258},"2026-03-13",137.5800018310547,{"date":1260,"close":1261},"2026-03-16",137.05999755859375,{"date":1263,"close":1264},"2026-03-17",136.07000732421875,{"date":1266,"close":1267},"2026-03-18",133.86000061035156,{"date":1269,"close":1270},"2026-03-19",138.24000549316406,{"date":1272,"close":1273},"2026-03-20",131.92999267578125,{"date":1275,"close":1276},"2026-03-23",137.0399932861328,{"date":1278,"close":1279},"2026-03-24",137.77999877929688,{"date":1281,"close":1282},"2026-03-25",136.14999389648438,{"date":1284,"close":1285},"2026-03-26",137.1300048828125,{"date":1287,"close":1288},"2026-03-27",135.47000122070312,{"date":1290,"close":1291},"2026-03-30",134.7100067138672,{"date":148,"close":1293},134.6699981689453,{"date":1295,"close":1296},"2026-04-01",133.8699951171875,{"date":1298,"close":1299},"2026-04-02",134.05999755859375,{"date":1301,"close":1302},"2026-04-06",133.35000610351562,{"date":1304,"close":1305},"2026-04-07",134.08999633789062,{"date":1307,"close":1308},"2026-04-08",134.38999938964844,{"date":1310,"close":1311},"2026-04-09",135.82000732421875,{"date":1313,"close":1255},"2026-04-10",{"date":1315,"close":1316},"2026-04-13",133.08999633789062,{"date":1318,"close":1319},"2026-04-14",132.6199951171875,{"date":1321,"close":1322},"2026-04-15",131.8800048828125,{"date":1324,"close":1325},"2026-04-16",131.75999450683594,{"date":1327,"close":1328},"2026-04-17",134.24000549316406,{"date":1330,"close":1331},"2026-04-20",132.14999389648438,{"date":1333,"close":1334},"2026-04-21",130.4199981689453,{"date":1336,"close":1337},"2026-04-22",131.66000366210938,{"date":1339,"close":1340},"2026-04-23",133.6300048828125,{"date":1342,"close":1343},"2026-04-24",134.64999389648438,{"date":1345,"close":1346},"2026-04-27",135,{"date":1348,"close":1349},"2026-04-28",138.6999969482422,{"date":1351,"close":1352},"2026-04-29",138.7899932861328,{"date":1354,"close":1355},"2026-04-30",147.99000549316406,{"date":1357,"close":1358},"2026-05-01",147.4600067138672,{"date":71,"close":1360},146.97000122070312,{"date":1362,"close":1363},"2026-05-05",146.47000122070312,{"date":62,"close":1365},144.5800018310547,{"date":1367,"close":1368},"2026-05-07",144.1300048828125,{"date":1370,"close":1371},"2026-05-08",142.8000030517578,{"date":1373,"close":1374},"2026-05-11",145.3000030517578,{"date":1376,"close":1377},"2026-05-12",145.0800018310547,{"date":1379,"close":1380},"2026-05-13",145.99000549316406,{"date":1382,"close":1383},"2026-05-14",148.0800018310547,{"date":47,"close":1383},{"date":1386,"close":1387},"2026-05-18",148.83999633789062,{"date":1389,"close":1390},"2026-05-19",150.19000244140625,{"date":1392,"close":1393},"2026-05-20",148.75999450683594,{"date":1395,"close":1396},"2026-05-21",149.22000122070312,{"date":1398,"close":1399},"2026-05-22",151.1199951171875,{"date":1401,"close":1402},"2026-05-26",149.64999389648438,{"date":1404,"close":1405},"2026-05-27",145.11000061035156,{"date":1407,"close":1408},"2026-05-28",143.1300048828125,{"date":1410,"close":1411},"2026-05-29",139.97999572753906,{"date":1413,"close":1414},"2026-06-01",138.33999633789062,{"date":1416,"close":1417},"2026-06-02",141.3699951171875,{"date":1419,"close":1420},"2026-06-03",141.3300018310547,{"date":1422,"close":1423},"2026-06-04",142.69000244140625,{"date":1425,"close":1426},"2026-06-05",142.5,{"date":1428,"close":1429},"2026-06-08",141.3800048828125,{"date":1431,"close":1432},"2026-06-09",140.61000061035156,{"date":1434,"close":1435},"2026-06-10",140.8000030517578,{"date":1437,"close":1438},"2026-06-11",140.3300018310547,{"date":1440,"close":1441},"2026-06-12",142.32000732421875,{"date":1443,"close":1444},"2026-06-15",140.69000244140625,{"date":1446,"close":1447},"2026-06-16",140.50999450683594,{"date":1449,"close":1450},"2026-06-17",140.91000366210938,{"date":1452,"close":1453},"2026-06-18",143.3000030517578,{"date":1455,"close":1456},"2026-06-22",145.0399932861328,{"date":1458,"close":1459},"2026-06-23",146.99000549316406,{"date":1461,"close":1462},"2026-06-24",147.08999633789062,{"date":1464,"close":1465},"2026-06-25",149.75,{"date":1467,"close":1468},"2026-06-26",150.74000549316406,{"date":1470,"close":1471},"2026-06-29",147.8699951171875,{"date":1473,"close":1474},"2026-06-30",146.74000549316406,{"date":1476,"close":1477},"2026-07-01",143.77999877929688,{"date":1479,"close":1480},"2026-07-02",144.58999633789062,{"date":1482,"close":1483},"2026-07-06",144.22999572753906,{"date":1485,"close":1486},"2026-07-07",146.1300048828125,{"date":1488,"close":1489},"2026-07-08",145.9600067138672,{"date":1491,"close":1492},"2026-07-09",147.33999633789062,{"date":1494,"close":1495},"2026-07-10",145.1699981689453,{"date":1497,"close":1498},"2026-07-13",146.10000610351562,{"date":1500,"close":1501},"2026-07-14",148.25999450683594,{"date":1503,"close":1504},"2026-07-15",145.2899932861328,{"date":1506,"close":1507},"2026-07-16",146.69000244140625,{"date":1509,"close":1510},"2026-07-17",145.0500030517578,{"date":1512,"close":1513},"2026-07-20",143.80999755859375,{"date":1515,"close":1516},"2026-07-21",141.89999389648438,{"date":1518,"close":1519},"2026-07-22",143.44000244140625,{"date":1521,"close":1522},"2026-07-23",146.19000244140625,{"date":1524,"close":1525},"2026-07-24",145.69000244140625,{"date":1527,"close":1528},"2026-07-27",140.39999389648438,{"date":1530,"close":1531},"2026-07-28",138.10000610351562,{"date":1533,"close":1534},"2026-07-29",135.9499969482422,{"date":1536,"close":1537},"2026-07-30",136.77000427246094,{"date":1539,"close":1540},"2026-07-31",138,{"date":146,"close":1542},135.3300018310547,{"count":147,"fetchedAt":1544,"source":141},"2026-08-04T23:43:31.127Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1546},"\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>",1785887011101]