[{"data":1,"prerenderedAt":6572},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"tracker-ackman":23,"i-lucide:clock":6556,"i-lucide:arrow-up-right":6558,"i-lucide:percent":6560,"i-lucide:gauge":6562,"i-lucide:info":6564,"i-lucide:briefcase":6566,"i-lucide:search":6568,"i-lucide:sliders-horizontal":6570},{"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=\"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":11},"\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":13},"\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":15},"\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":17},"\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":19},"\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":21,"hidden":22},"\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":24,"meta":6552},{"identity":25,"sourceBadge":37,"valueHistory":38,"valueSeriesUsd":3804,"snapshot":3946,"benchmarkSeries":4057,"tickersWithPage":6545,"congressActivity":3956,"caveatKeys":6546,"ogeTransactions":3956},{"slug":26,"displayName":27,"entityName":28,"role":29,"archetype":30,"sourceId":31,"benchmarkTicker":32,"sortOrder":33,"notes":34,"photoUrl":35,"photoCredit":36},"ackman","Bill Ackman","Pershing Square Capital Management","Founder & CEO · concentrated activist investor","hedge_fund","0001336528","SPY",40,"Q1 2026 13F: $13.7B in 11 positions — Pershing Square runs one of the most concentrated activist books on Wall Street. Famous big bets include the Herbalife short, the FNMA\u002FFMCC preferreds, and a major stake in Fannie Mae bonds. Public letters often precede activist campaigns.","\u002Favatars\u002Fackman.jpg","Senate Democrats · CC BY 2.0 (Wikimedia)","SEC EDGAR · 13F-HR",[39,42,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1731,1734,1737,1740,1743,1746,1749,1752,1755,1758,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1815,1818,1821,1824,1827,1830,1833,1836,1839,1842,1845,1848,1851,1854,1857,1860,1863,1866,1869,1872,1875,1878,1881,1884,1887,1890,1893,1896,1899,1902,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1935,1938,1941,1944,1947,1950,1953,1956,1959,1962,1965,1968,1971,1974,1977,1980,1983,1986,1989,1992,1995,1998,2001,2004,2007,2010,2013,2016,2019,2022,2025,2028,2031,2034,2037,2040,2043,2046,2049,2052,2055,2058,2061,2064,2067,2070,2073,2076,2079,2082,2085,2088,2091,2094,2097,2100,2103,2106,2109,2112,2115,2118,2121,2124,2127,2130,2133,2136,2139,2142,2145,2148,2151,2154,2157,2160,2163,2166,2169,2172,2175,2178,2181,2184,2187,2190,2193,2196,2199,2202,2205,2208,2211,2214,2217,2220,2223,2226,2229,2232,2235,2238,2241,2244,2247,2250,2253,2256,2259,2262,2265,2268,2271,2274,2277,2280,2283,2286,2289,2292,2295,2298,2301,2304,2307,2310,2313,2316,2319,2322,2325,2328,2331,2334,2337,2340,2343,2346,2349,2352,2355,2358,2361,2364,2367,2370,2373,2376,2379,2382,2385,2388,2391,2394,2397,2400,2403,2406,2409,2412,2415,2418,2421,2424,2427,2430,2433,2436,2439,2442,2445,2448,2451,2454,2457,2460,2463,2466,2469,2472,2475,2478,2481,2484,2487,2490,2493,2496,2499,2502,2505,2508,2511,2514,2517,2520,2523,2526,2529,2532,2535,2538,2541,2544,2547,2550,2553,2556,2559,2562,2565,2568,2571,2574,2577,2580,2583,2586,2589,2592,2595,2598,2601,2604,2607,2610,2613,2616,2619,2622,2625,2628,2631,2634,2637,2640,2643,2646,2649,2652,2655,2658,2661,2664,2667,2670,2673,2676,2679,2682,2685,2688,2691,2694,2697,2700,2703,2706,2709,2712,2715,2718,2721,2724,2727,2730,2733,2736,2739,2742,2745,2748,2751,2754,2757,2760,2763,2766,2769,2772,2775,2778,2781,2784,2787,2790,2793,2796,2799,2802,2805,2808,2811,2814,2817,2820,2823,2826,2829,2832,2835,2838,2841,2844,2847,2850,2853,2856,2859,2862,2865,2868,2871,2874,2877,2880,2883,2886,2889,2892,2895,2898,2901,2904,2907,2910,2913,2916,2919,2922,2925,2928,2931,2934,2937,2940,2943,2946,2949,2952,2955,2958,2961,2964,2967,2970,2973,2976,2979,2982,2985,2988,2991,2994,2997,3000,3003,3006,3009,3012,3015,3018,3021,3024,3027,3030,3033,3036,3039,3042,3045,3048,3051,3054,3057,3060,3063,3066,3069,3072,3075,3078,3081,3084,3087,3090,3093,3096,3099,3102,3105,3108,3111,3114,3117,3120,3123,3126,3129,3132,3135,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3168,3171,3174,3177,3180,3183,3186,3189,3192,3195,3198,3201,3204,3207,3210,3213,3216,3219,3222,3225,3228,3231,3234,3237,3240,3243,3246,3249,3252,3255,3258,3261,3264,3267,3270,3273,3276,3279,3282,3285,3288,3291,3294,3297,3300,3303,3306,3309,3312,3315,3318,3321,3324,3327,3330,3333,3336,3339,3342,3345,3348,3351,3354,3357,3360,3363,3366,3369,3372,3375,3378,3381,3384,3387,3390,3393,3396,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3465,3468,3471,3474,3477,3480,3483,3486,3489,3492,3495,3498,3501,3504,3507,3510,3513,3516,3519,3522,3525,3528,3531,3534,3537,3540,3543,3546,3549,3552,3555,3558,3561,3564,3567,3570,3573,3576,3579,3582,3585,3588,3591,3594,3597,3600,3603,3606,3609,3612,3615,3618,3621,3624,3627,3630,3633,3636,3639,3642,3645,3648,3651,3654,3657,3660,3663,3666,3669,3672,3675,3678,3681,3684,3687,3690,3693,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3732,3735,3738,3741,3744,3747,3750,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3792,3795,3798,3801],{"periodEnd":40,"valueUsd":41},"2021-06-07",100,{"periodEnd":43,"valueUsd":44},"2021-06-08",100.96599927524524,{"periodEnd":46,"valueUsd":47},"2021-06-09",100.2132690096415,{"periodEnd":49,"valueUsd":50},"2021-06-10",100.3661464485744,{"periodEnd":52,"valueUsd":53},"2021-06-11",101.5176189473051,{"periodEnd":55,"valueUsd":56},"2021-06-14",101.5954224178357,{"periodEnd":58,"valueUsd":59},"2021-06-15",101.14599964103365,{"periodEnd":61,"valueUsd":62},"2021-06-16",100.73019018925015,{"periodEnd":64,"valueUsd":65},"2021-06-17",100.97561603895895,{"periodEnd":67,"valueUsd":68},"2021-06-18",100.20804137113464,{"periodEnd":70,"valueUsd":71},"2021-06-21",101.51520540417505,{"periodEnd":73,"valueUsd":74},"2021-06-22",101.95091624292549,{"periodEnd":76,"valueUsd":77},"2021-06-23",101.63500808626755,{"periodEnd":79,"valueUsd":80},"2021-06-24",102.1281293604608,{"periodEnd":82,"valueUsd":83},"2021-06-25",102.67267167716558,{"periodEnd":85,"valueUsd":86},"2021-06-28",101.9016701208393,{"periodEnd":88,"valueUsd":89},"2021-06-29",102.17157169916958,{"periodEnd":91,"valueUsd":92},"2021-06-30",102.7214855929052,{"periodEnd":94,"valueUsd":95},"2021-07-01",103.51458897035415,{"periodEnd":97,"valueUsd":98},"2021-07-02",104.52556302720693,{"periodEnd":100,"valueUsd":101},"2021-07-06",104.14648447594877,{"periodEnd":103,"valueUsd":104},"2021-07-07",104.44746936509675,{"periodEnd":106,"valueUsd":107},"2021-07-08",103.31332841388931,{"periodEnd":109,"valueUsd":110},"2021-07-09",104.66250702751367,{"periodEnd":112,"valueUsd":113},"2021-07-12",105.08704509821585,{"periodEnd":115,"valueUsd":116},"2021-07-13",104.36973569531507,{"periodEnd":118,"valueUsd":119},"2021-07-14",104.36653797667412,{"periodEnd":121,"valueUsd":122},"2021-07-15",104.07617898979547,{"periodEnd":124,"valueUsd":125},"2021-07-16",103.01974871862734,{"periodEnd":127,"valueUsd":128},"2021-07-19",101.381233989695,{"periodEnd":130,"valueUsd":131},"2021-07-20",102.84375515841162,{"periodEnd":133,"valueUsd":134},"2021-07-21",106.56979662352077,{"periodEnd":136,"valueUsd":137},"2021-07-22",109.0944923018381,{"periodEnd":139,"valueUsd":140},"2021-07-23",110.55802522889604,{"periodEnd":142,"valueUsd":143},"2021-07-26",109.98028749506315,{"periodEnd":145,"valueUsd":146},"2021-07-27",109.98855620969461,{"periodEnd":148,"valueUsd":149},"2021-07-28",109.22468517009463,{"periodEnd":151,"valueUsd":152},"2021-07-29",110.877929936696,{"periodEnd":154,"valueUsd":155},"2021-07-30",111.45573278888324,{"periodEnd":157,"valueUsd":158},"2021-08-02",110.35384431855,{"periodEnd":160,"valueUsd":161},"2021-08-03",110.91701565347863,{"periodEnd":163,"valueUsd":164},"2021-08-04",109.80927661550291,{"periodEnd":166,"valueUsd":167},"2021-08-05",109.83490035504357,{"periodEnd":169,"valueUsd":170},"2021-08-06",109.47625315676326,{"periodEnd":172,"valueUsd":173},"2021-08-09",108.43636913719163,{"periodEnd":175,"valueUsd":176},"2021-08-10",109.03047298283903,{"periodEnd":178,"valueUsd":179},"2021-08-11",109.39557325144963,{"periodEnd":181,"valueUsd":182},"2021-08-12",109.16597747540533,{"periodEnd":184,"valueUsd":185},"2021-08-13",108.94809839650421,{"periodEnd":187,"valueUsd":188},"2021-08-16",109.01432130654084,{"periodEnd":190,"valueUsd":191},"2021-08-17",107.2174964486245,{"periodEnd":193,"valueUsd":194},"2021-08-18",109.07029610604762,{"periodEnd":196,"valueUsd":197},"2021-08-19",109.14204667098373,{"periodEnd":199,"valueUsd":200},"2021-08-20",110.41510433656605,{"periodEnd":202,"valueUsd":203},"2021-08-23",110.9085485824555,{"periodEnd":205,"valueUsd":206},"2021-08-24",111.2217568131043,{"periodEnd":208,"valueUsd":209},"2021-08-25",112.11344591466468,{"periodEnd":211,"valueUsd":212},"2021-08-26",111.48066884723309,{"periodEnd":214,"valueUsd":215},"2021-08-27",112.20482244744329,{"periodEnd":217,"valueUsd":218},"2021-08-30",111.6238484263658,{"periodEnd":220,"valueUsd":221},"2021-08-31",111.22795765795614,{"periodEnd":223,"valueUsd":224},"2021-09-01",111.29461295538606,{"periodEnd":226,"valueUsd":227},"2021-09-02",111.63356377760823,{"periodEnd":229,"valueUsd":230},"2021-09-03",111.38245382970086,{"periodEnd":232,"valueUsd":233},"2021-09-07",110.82436439403762,{"periodEnd":235,"valueUsd":236},"2021-09-08",111.05689292089136,{"periodEnd":238,"valueUsd":239},"2021-09-09",111.40191919115723,{"periodEnd":241,"valueUsd":242},"2021-09-10",111.78748983007833,{"periodEnd":244,"valueUsd":245},"2021-09-13",112.17333671202712,{"periodEnd":247,"valueUsd":248},"2021-09-14",111.84494446978344,{"periodEnd":250,"valueUsd":251},"2021-09-15",111.99944196793999,{"periodEnd":253,"valueUsd":254},"2021-09-16",112.84374991767349,{"periodEnd":256,"valueUsd":257},"2021-09-17",112.4056543766339,{"periodEnd":259,"valueUsd":260},"2021-09-20",110.53840768736384,{"periodEnd":262,"valueUsd":263},"2021-09-21",110.92311060891123,{"periodEnd":265,"valueUsd":266},"2021-09-22",112.10875904520621,{"periodEnd":268,"valueUsd":269},"2021-09-23",113.00189817715437,{"periodEnd":271,"valueUsd":272},"2021-09-24",112.84909123810051,{"periodEnd":274,"valueUsd":275},"2021-09-27",113.50930161007146,{"periodEnd":277,"valueUsd":278},"2021-09-28",111.00555807492589,{"periodEnd":280,"valueUsd":281},"2021-09-29",111.07392171591167,{"periodEnd":283,"valueUsd":284},"2021-09-30",109.23275973213755,{"periodEnd":286,"valueUsd":287},"2021-10-01",110.8964350936769,{"periodEnd":289,"valueUsd":290},"2021-10-04",110.55496578035098,{"periodEnd":292,"valueUsd":293},"2021-10-05",111.07470199341417,{"periodEnd":295,"valueUsd":296},"2021-10-06",110.91567873277441,{"periodEnd":298,"valueUsd":299},"2021-10-07",112.3225809014347,{"periodEnd":301,"valueUsd":302},"2021-10-08",111.83867539608916,{"periodEnd":304,"valueUsd":305},"2021-10-11",111.82981984098845,{"periodEnd":307,"valueUsd":308},"2021-10-12",112.47674054677046,{"periodEnd":310,"valueUsd":311},"2021-10-13",111.97149920009998,{"periodEnd":313,"valueUsd":314},"2021-10-14",113.38808445916473,{"periodEnd":316,"valueUsd":317},"2021-10-15",113.47349320117969,{"periodEnd":319,"valueUsd":320},"2021-10-18",114.0090532777095,{"periodEnd":322,"valueUsd":323},"2021-10-19",113.698405524264,{"periodEnd":325,"valueUsd":326},"2021-10-20",113.41500138980551,{"periodEnd":328,"valueUsd":329},"2021-10-21",114.67170832593357,{"periodEnd":331,"valueUsd":332},"2021-10-22",114.29828017367633,{"periodEnd":334,"valueUsd":335},"2021-10-25",113.62591127004595,{"periodEnd":337,"valueUsd":338},"2021-10-26",113.17185468098627,{"periodEnd":340,"valueUsd":341},"2021-10-27",114.0182565398531,{"periodEnd":343,"valueUsd":344},"2021-10-28",114.01696002507894,{"periodEnd":346,"valueUsd":347},"2021-10-29",114.15021193613528,{"periodEnd":349,"valueUsd":350},"2021-11-01",114.57420061638848,{"periodEnd":352,"valueUsd":353},"2021-11-02",114.0065370095366,{"periodEnd":355,"valueUsd":356},"2021-11-03",114.82252114699514,{"periodEnd":358,"valueUsd":359},"2021-11-04",116.58671568968902,{"periodEnd":361,"valueUsd":362},"2021-11-05",117.12633117351632,{"periodEnd":364,"valueUsd":365},"2021-11-08",116.9257105130757,{"periodEnd":367,"valueUsd":368},"2021-11-09",116.16659311898725,{"periodEnd":370,"valueUsd":371},"2021-11-10",115.3610402548936,{"periodEnd":373,"valueUsd":374},"2021-11-11",114.91882071868828,{"periodEnd":376,"valueUsd":377},"2021-11-12",116.32673829427394,{"periodEnd":379,"valueUsd":380},"2021-11-15",116.22457680816221,{"periodEnd":382,"valueUsd":383},"2021-11-16",116.98239337713223,{"periodEnd":385,"valueUsd":386},"2021-11-17",117.50529106922332,{"periodEnd":388,"valueUsd":389},"2021-11-18",116.94759721774494,{"periodEnd":391,"valueUsd":392},"2021-11-19",117.05105426676896,{"periodEnd":394,"valueUsd":395},"2021-11-22",117.03627407992532,{"periodEnd":397,"valueUsd":398},"2021-11-23",117.21893056704423,{"periodEnd":400,"valueUsd":401},"2021-11-24",117.34948521207245,{"periodEnd":403,"valueUsd":404},"2021-11-26",114.52415008277018,{"periodEnd":406,"valueUsd":407},"2021-11-29",114.64208093787292,{"periodEnd":409,"valueUsd":410},"2021-11-30",112.4281925269935,{"periodEnd":412,"valueUsd":413},"2021-12-01",110.09468773667363,{"periodEnd":415,"valueUsd":416},"2021-12-02",113.44115140053417,{"periodEnd":418,"valueUsd":419},"2021-12-03",112.71813368186096,{"periodEnd":421,"valueUsd":422},"2021-12-06",114.82640511689833,{"periodEnd":424,"valueUsd":425},"2021-12-07",118.14095607457433,{"periodEnd":427,"valueUsd":428},"2021-12-08",118.6256449400521,{"periodEnd":430,"valueUsd":431},"2021-12-09",118.24170556071931,{"periodEnd":433,"valueUsd":434},"2021-12-10",119.08357501640454,{"periodEnd":436,"valueUsd":437},"2021-12-13",117.19798631302434,{"periodEnd":439,"valueUsd":440},"2021-12-14",115.65198253813158,{"periodEnd":442,"valueUsd":443},"2021-12-15",116.40640359611052,{"periodEnd":445,"valueUsd":446},"2021-12-16",115.52977334422239,{"periodEnd":448,"valueUsd":449},"2021-12-17",115.10186587574258,{"periodEnd":451,"valueUsd":452},"2021-12-20",114.63455001559527,{"periodEnd":454,"valueUsd":455},"2021-12-21",117.21152474528327,{"periodEnd":457,"valueUsd":458},"2021-12-22",118.87407375955468,{"periodEnd":460,"valueUsd":461},"2021-12-23",119.775267619642,{"periodEnd":463,"valueUsd":464},"2021-12-27",121.17286617655914,{"periodEnd":466,"valueUsd":467},"2021-12-28",121.02203507829228,{"periodEnd":469,"valueUsd":470},"2021-12-29",121.64406540916414,{"periodEnd":472,"valueUsd":473},"2021-12-30",121.30364818690316,{"periodEnd":475,"valueUsd":476},"2021-12-31",122.01013724707532,{"periodEnd":478,"valueUsd":479},"2022-01-03",120.00141163622118,{"periodEnd":481,"valueUsd":482},"2022-01-04",119.13927354094413,{"periodEnd":484,"valueUsd":485},"2022-01-05",116.29003386922115,{"periodEnd":487,"valueUsd":488},"2022-01-06",117.54191981227737,{"periodEnd":490,"valueUsd":491},"2022-01-07",115.73915358070326,{"periodEnd":493,"valueUsd":494},"2022-01-10",113.73303264836538,{"periodEnd":496,"valueUsd":497},"2022-01-11",115.20422206857886,{"periodEnd":499,"valueUsd":500},"2022-01-12",114.12859784334293,{"periodEnd":502,"valueUsd":503},"2022-01-13",113.01616027598752,{"periodEnd":505,"valueUsd":506},"2022-01-14",111.2158316513335,{"periodEnd":508,"valueUsd":509},"2022-01-18",109.27906955059534,{"periodEnd":511,"valueUsd":512},"2022-01-19",108.23839899910088,{"periodEnd":514,"valueUsd":515},"2022-01-20",105.68465998002709,{"periodEnd":517,"valueUsd":518},"2022-01-21",104.44868021380542,{"periodEnd":520,"valueUsd":521},"2022-01-24",106.36058400161275,{"periodEnd":523,"valueUsd":524},"2022-01-25",104.66391724397994,{"periodEnd":526,"valueUsd":527},"2022-01-26",104.31510528846657,{"periodEnd":529,"valueUsd":530},"2022-01-27",102.56883336606239,{"periodEnd":532,"valueUsd":533},"2022-01-28",106.3864930876947,{"periodEnd":535,"valueUsd":536},"2022-01-31",108.86026058461941,{"periodEnd":538,"valueUsd":539},"2022-02-01",109.7850671052662,{"periodEnd":541,"valueUsd":542},"2022-02-02",109.25535010164094,{"periodEnd":544,"valueUsd":545},"2022-02-03",107.28487580484693,{"periodEnd":547,"valueUsd":548},"2022-02-04",107.33281102265899,{"periodEnd":550,"valueUsd":551},"2022-02-07",107.10149875262753,{"periodEnd":553,"valueUsd":554},"2022-02-08",108.97840324527085,{"periodEnd":556,"valueUsd":557},"2022-02-09",112.03753944128269,{"periodEnd":559,"valueUsd":560},"2022-02-10",110.69130297785715,{"periodEnd":562,"valueUsd":563},"2022-02-11",109.25220950758462,{"periodEnd":565,"valueUsd":566},"2022-02-14",109.48584383146522,{"periodEnd":568,"valueUsd":569},"2022-02-15",111.50858478372716,{"periodEnd":571,"valueUsd":572},"2022-02-16",111.0753664458779,{"periodEnd":574,"valueUsd":575},"2022-02-17",108.57932070838928,{"periodEnd":577,"valueUsd":578},"2022-02-18",108.39757306181188,{"periodEnd":580,"valueUsd":581},"2022-02-22",105.60081628307785,{"periodEnd":583,"valueUsd":584},"2022-02-23",103.36919958640645,{"periodEnd":586,"valueUsd":587},"2022-02-24",104.9640403883621,{"periodEnd":589,"valueUsd":590},"2022-02-25",107.3613283183318,{"periodEnd":592,"valueUsd":593},"2022-02-28",107.4959949551883,{"periodEnd":595,"valueUsd":596},"2022-03-01",105.59268896444756,{"periodEnd":598,"valueUsd":599},"2022-03-02",107.41031533894459,{"periodEnd":601,"valueUsd":602},"2022-03-03",105.06008747947408,{"periodEnd":604,"valueUsd":605},"2022-03-04",104.23426746586114,{"periodEnd":607,"valueUsd":608},"2022-03-07",100.09452882136796,{"periodEnd":610,"valueUsd":611},"2022-03-08",100.89118936799008,{"periodEnd":613,"valueUsd":614},"2022-03-09",104.30518237954874,{"periodEnd":616,"valueUsd":617},"2022-03-10",105.3902257356392,{"periodEnd":619,"valueUsd":620},"2022-03-11",104.5010147593709,{"periodEnd":622,"valueUsd":623},"2022-03-14",104.91721189726412,{"periodEnd":625,"valueUsd":626},"2022-03-15",106.46836477365716,{"periodEnd":628,"valueUsd":629},"2022-03-16",109.24616756348303,{"periodEnd":631,"valueUsd":632},"2022-03-17",110.13496439919565,{"periodEnd":634,"valueUsd":635},"2022-03-18",111.13398941420928,{"periodEnd":637,"valueUsd":638},"2022-03-21",108.45904574130189,{"periodEnd":640,"valueUsd":641},"2022-03-22",108.95506080389035,{"periodEnd":643,"valueUsd":644},"2022-03-23",106.61396006110766,{"periodEnd":646,"valueUsd":647},"2022-03-24",107.40708200694074,{"periodEnd":649,"valueUsd":650},"2022-03-25",106.428764255371,{"periodEnd":652,"valueUsd":653},"2022-03-28",106.7446508288616,{"periodEnd":655,"valueUsd":656},"2022-03-29",109.17627347757623,{"periodEnd":658,"valueUsd":659},"2022-03-30",107.14136959863822,{"periodEnd":661,"valueUsd":662},"2022-03-31",106.08669862567324,{"periodEnd":664,"valueUsd":665},"2022-04-01",105.76268100578284,{"periodEnd":667,"valueUsd":668},"2022-04-04",106.95129408216137,{"periodEnd":670,"valueUsd":671},"2022-04-05",106.35921792399714,{"periodEnd":673,"valueUsd":674},"2022-04-06",104.18765668073495,{"periodEnd":676,"valueUsd":677},"2022-04-07",104.55067751024949,{"periodEnd":679,"valueUsd":680},"2022-04-08",105.0093303377501,{"periodEnd":682,"valueUsd":683},"2022-04-11",103.7689039469865,{"periodEnd":685,"valueUsd":686},"2022-04-12",104.17199120785767,{"periodEnd":688,"valueUsd":689},"2022-04-13",106.9906992879724,{"periodEnd":691,"valueUsd":692},"2022-04-14",106.83881826716468,{"periodEnd":694,"valueUsd":695},"2022-04-18",105.9641230657478,{"periodEnd":697,"valueUsd":698},"2022-04-19",108.84053532041608,{"periodEnd":700,"valueUsd":701},"2022-04-20",109.73504028861272,{"periodEnd":703,"valueUsd":704},"2022-04-21",106.51022779878043,{"periodEnd":706,"valueUsd":707},"2022-04-22",103.04695498404651,{"periodEnd":709,"valueUsd":710},"2022-04-25",104.66120907517877,{"periodEnd":712,"valueUsd":713},"2022-04-26",102.19682607603795,{"periodEnd":715,"valueUsd":716},"2022-04-27",103.63598369305993,{"periodEnd":718,"valueUsd":719},"2022-04-28",105.01398433961472,{"periodEnd":721,"valueUsd":722},"2022-04-29",101.49037522525785,{"periodEnd":724,"valueUsd":725},"2022-05-02",102.73484660567182,{"periodEnd":727,"valueUsd":728},"2022-05-03",100.54298858488949,{"periodEnd":730,"valueUsd":731},"2022-05-04",101.54500554573713,{"periodEnd":733,"valueUsd":734},"2022-05-05",98.09521649878188,{"periodEnd":736,"valueUsd":737},"2022-05-06",96.14419098041539,{"periodEnd":739,"valueUsd":740},"2022-05-09",93.16705229355507,{"periodEnd":742,"valueUsd":743},"2022-05-10",94.09708290009105,{"periodEnd":745,"valueUsd":746},"2022-05-11",91.7309907517354,{"periodEnd":748,"valueUsd":749},"2022-05-12",92.06227455547985,{"periodEnd":751,"valueUsd":752},"2022-05-13",94.52531194092535,{"periodEnd":754,"valueUsd":755},"2022-05-16",93.60844925698723,{"periodEnd":757,"valueUsd":758},"2022-05-17",94.52771919838281,{"periodEnd":760,"valueUsd":761},"2022-05-18",90.17166150247465,{"periodEnd":763,"valueUsd":764},"2022-05-19",91.69558034878607,{"periodEnd":766,"valueUsd":767},"2022-05-20",91.8369692759045,{"periodEnd":769,"valueUsd":770},"2022-05-23",92.40982158905818,{"periodEnd":772,"valueUsd":773},"2022-05-24",90.77360438973409,{"periodEnd":775,"valueUsd":776},"2022-05-25",92.65752620982813,{"periodEnd":778,"valueUsd":779},"2022-05-26",95.51046124780143,{"periodEnd":781,"valueUsd":782},"2022-05-27",97.94623089268958,{"periodEnd":784,"valueUsd":785},"2022-05-31",97.7719963980536,{"periodEnd":787,"valueUsd":788},"2022-06-01",96.21131021240865,{"periodEnd":790,"valueUsd":791},"2022-06-02",98.97948357934847,{"periodEnd":793,"valueUsd":794},"2022-06-03",97.79634469015951,{"periodEnd":796,"valueUsd":797},"2022-06-06",98.38192913635282,{"periodEnd":799,"valueUsd":800},"2022-06-07",98.75575126941997,{"periodEnd":802,"valueUsd":803},"2022-06-08",97.95952053091075,{"periodEnd":805,"valueUsd":806},"2022-06-09",96.6280779852971,{"periodEnd":808,"valueUsd":809},"2022-06-10",92.77165573368592,{"periodEnd":811,"valueUsd":812},"2022-06-13",88.82952781322714,{"periodEnd":814,"valueUsd":815},"2022-06-14",87.47361774781243,{"periodEnd":817,"valueUsd":818},"2022-06-15",90.07720643852404,{"periodEnd":820,"valueUsd":821},"2022-06-16",86.63895343864091,{"periodEnd":823,"valueUsd":824},"2022-06-17",87.6361043960015,{"periodEnd":826,"valueUsd":827},"2022-06-21",87.72590953740234,{"periodEnd":829,"valueUsd":830},"2022-06-22",88.02632005072775,{"periodEnd":832,"valueUsd":833},"2022-06-23",89.17769302126909,{"periodEnd":835,"valueUsd":836},"2022-06-24",92.12861181236845,{"periodEnd":838,"valueUsd":839},"2022-06-27",92.43504774426333,{"periodEnd":841,"valueUsd":842},"2022-06-28",89.40122311975067,{"periodEnd":844,"valueUsd":845},"2022-06-29",89.34007147720516,{"periodEnd":847,"valueUsd":848},"2022-06-30",89.16070744495035,{"periodEnd":850,"valueUsd":851},"2022-07-01",90.79278153642062,{"periodEnd":853,"valueUsd":854},"2022-07-05",91.95988287107402,{"periodEnd":856,"valueUsd":857},"2022-07-06",91.14195981590427,{"periodEnd":859,"valueUsd":860},"2022-07-07",92.72040451122777,{"periodEnd":862,"valueUsd":863},"2022-07-08",92.11641298365195,{"periodEnd":865,"valueUsd":866},"2022-07-11",90.36139857925586,{"periodEnd":868,"valueUsd":869},"2022-07-12",89.67065951705456,{"periodEnd":871,"valueUsd":872},"2022-07-13",90.76473155467276,{"periodEnd":874,"valueUsd":875},"2022-07-14",90.22039272939118,{"periodEnd":877,"valueUsd":878},"2022-07-15",92.75673945970873,{"periodEnd":880,"valueUsd":881},"2022-07-18",93.23225615300134,{"periodEnd":883,"valueUsd":884},"2022-07-19",95.74470111075044,{"periodEnd":886,"valueUsd":887},"2022-07-20",97.4722086905463,{"periodEnd":889,"valueUsd":890},"2022-07-21",97.88914753146086,{"periodEnd":892,"valueUsd":893},"2022-07-22",97.06486342073873,{"periodEnd":895,"valueUsd":896},"2022-07-25",96.30357179874962,{"periodEnd":898,"valueUsd":899},"2022-07-26",94.70309974516528,{"periodEnd":901,"valueUsd":902},"2022-07-27",100.07949255367828,{"periodEnd":904,"valueUsd":905},"2022-07-28",100.63071972868005,{"periodEnd":907,"valueUsd":908},"2022-07-29",101.24869269203867,{"periodEnd":910,"valueUsd":911},"2022-08-01",101.74320346194227,{"periodEnd":913,"valueUsd":914},"2022-08-02",100.74172365005987,{"periodEnd":916,"valueUsd":917},"2022-08-03",102.75532583829757,{"periodEnd":919,"valueUsd":920},"2022-08-04",104.37081543189255,{"periodEnd":922,"valueUsd":923},"2022-08-05",104.60083212433253,{"periodEnd":925,"valueUsd":926},"2022-08-08",105.75797913101661,{"periodEnd":928,"valueUsd":929},"2022-08-09",105.05269176028979,{"periodEnd":931,"valueUsd":932},"2022-08-10",107.81562162725969,{"periodEnd":934,"valueUsd":935},"2022-08-11",107.57571892105456,{"periodEnd":937,"valueUsd":938},"2022-08-12",109.54577546636104,{"periodEnd":940,"valueUsd":941},"2022-08-15",110.01458736463738,{"periodEnd":943,"valueUsd":944},"2022-08-16",111.65459631420146,{"periodEnd":946,"valueUsd":947},"2022-08-17",111.40243062259607,{"periodEnd":949,"valueUsd":950},"2022-08-18",111.74983264023888,{"periodEnd":952,"valueUsd":953},"2022-08-19",109.3857349030158,{"periodEnd":955,"valueUsd":956},"2022-08-22",107.85848498238377,{"periodEnd":958,"valueUsd":959},"2022-08-23",107.17333872951484,{"periodEnd":961,"valueUsd":962},"2022-08-24",108.2591443537414,{"periodEnd":964,"valueUsd":965},"2022-08-25",109.86714270143774,{"periodEnd":967,"valueUsd":968},"2022-08-26",106.07882163898977,{"periodEnd":970,"valueUsd":971},"2022-08-29",105.70586580421602,{"periodEnd":973,"valueUsd":974},"2022-08-30",104.18251772215228,{"periodEnd":976,"valueUsd":977},"2022-08-31",103.289321535153,{"periodEnd":979,"valueUsd":980},"2022-09-01",103.86984919504081,{"periodEnd":982,"valueUsd":983},"2022-09-02",103.62735389635756,{"periodEnd":985,"valueUsd":986},"2022-09-06",103.09858085242611,{"periodEnd":988,"valueUsd":989},"2022-09-07",106.00164606089962,{"periodEnd":991,"valueUsd":992},"2022-09-08",107.37263528596459,{"periodEnd":994,"valueUsd":995},"2022-09-09",108.547294826471,{"periodEnd":997,"valueUsd":998},"2022-09-12",109.3758275462387,{"periodEnd":1000,"valueUsd":1001},"2022-09-13",104.73776750918648,{"periodEnd":1003,"valueUsd":1004},"2022-09-14",105.0882648280246,{"periodEnd":1006,"valueUsd":1007},"2022-09-15",104.87090390832839,{"periodEnd":1009,"valueUsd":1010},"2022-09-16",103.87176587664916,{"periodEnd":1012,"valueUsd":1013},"2022-09-19",104.50424727500165,{"periodEnd":1015,"valueUsd":1016},"2022-09-20",103.25119699816874,{"periodEnd":1018,"valueUsd":1019},"2022-09-21",101.16492063981228,{"periodEnd":1021,"valueUsd":1022},"2022-09-22",98.50266098703078,{"periodEnd":1024,"valueUsd":1025},"2022-09-23",97.84794020092113,{"periodEnd":1027,"valueUsd":1028},"2022-09-26",96.6885447292705,{"periodEnd":1030,"valueUsd":1031},"2022-09-27",96.67305615841364,{"periodEnd":1033,"valueUsd":1034},"2022-09-28",99.41799849848356,{"periodEnd":1036,"valueUsd":1037},"2022-09-29",97.61768386252588,{"periodEnd":1039,"valueUsd":1040},"2022-09-30",95.79779383379866,{"periodEnd":1042,"valueUsd":1043},"2022-10-03",97.5250977665922,{"periodEnd":1045,"valueUsd":1046},"2022-10-04",100.06990942897302,{"periodEnd":1048,"valueUsd":1049},"2022-10-05",100.03120513086694,{"periodEnd":1051,"valueUsd":1052},"2022-10-06",98.70808762588442,{"periodEnd":1054,"valueUsd":1055},"2022-10-07",96.84986674626967,{"periodEnd":1057,"valueUsd":1058},"2022-10-10",96.19632848541386,{"periodEnd":1060,"valueUsd":1061},"2022-10-11",96.10811893596198,{"periodEnd":1063,"valueUsd":1064},"2022-10-12",96.53290698153862,{"periodEnd":1066,"valueUsd":1067},"2022-10-13",98.82295758872742,{"periodEnd":1069,"valueUsd":1070},"2022-10-14",96.71567063622844,{"periodEnd":1072,"valueUsd":1073},"2022-10-17",99.04320443508651,{"periodEnd":1075,"valueUsd":1076},"2022-10-18",99.8157278860721,{"periodEnd":1078,"valueUsd":1079},"2022-10-19",98.16082203046402,{"periodEnd":1081,"valueUsd":1082},"2022-10-20",96.95996097368773,{"periodEnd":1084,"valueUsd":1085},"2022-10-21",98.85309945394549,{"periodEnd":1087,"valueUsd":1088},"2022-10-24",99.50701764279657,{"periodEnd":1090,"valueUsd":1091},"2022-10-25",101.4537752217751,{"periodEnd":1093,"valueUsd":1094},"2022-10-26",99.64374598316749,{"periodEnd":1096,"valueUsd":1097},"2022-10-27",100.60805263832748,{"periodEnd":1099,"valueUsd":1100},"2022-10-28",102.45915927616069,{"periodEnd":1102,"valueUsd":1103},"2022-10-31",101.8688707978382,{"periodEnd":1105,"valueUsd":1106},"2022-11-01",101.06388432509034,{"periodEnd":1108,"valueUsd":1109},"2022-11-02",98.24975279198584,{"periodEnd":1111,"valueUsd":1112},"2022-11-03",97.73864058420519,{"periodEnd":1114,"valueUsd":1115},"2022-11-04",99.28255510246153,{"periodEnd":1117,"valueUsd":1118},"2022-11-07",99.28250152315822,{"periodEnd":1120,"valueUsd":1121},"2022-11-08",99.55753983775111,{"periodEnd":1123,"valueUsd":1124},"2022-11-09",98.78638830498151,{"periodEnd":1126,"valueUsd":1127},"2022-11-10",104.83177900609483,{"periodEnd":1129,"valueUsd":1130},"2022-11-11",106.41322901086579,{"periodEnd":1132,"valueUsd":1133},"2022-11-14",105.43261084211095,{"periodEnd":1135,"valueUsd":1136},"2022-11-15",105.99199022390292,{"periodEnd":1138,"valueUsd":1139},"2022-11-16",108.60904904913566,{"periodEnd":1141,"valueUsd":1142},"2022-11-17",107.99852826503613,{"periodEnd":1144,"valueUsd":1145},"2022-11-18",108.76835492567389,{"periodEnd":1147,"valueUsd":1148},"2022-11-21",109.06189254469002,{"periodEnd":1150,"valueUsd":1151},"2022-11-22",110.21920855249097,{"periodEnd":1153,"valueUsd":1154},"2022-11-23",109.31785956718502,{"periodEnd":1156,"valueUsd":1157},"2022-11-25",109.46911438639061,{"periodEnd":1159,"valueUsd":1160},"2022-11-28",108.81015865413674,{"periodEnd":1162,"valueUsd":1163},"2022-11-29",108.92111728240997,{"periodEnd":1165,"valueUsd":1166},"2022-11-30",112.10978733509887,{"periodEnd":1168,"valueUsd":1169},"2022-12-01",112.55941677982565,{"periodEnd":1171,"valueUsd":1172},"2022-12-02",112.03133098762214,{"periodEnd":1174,"valueUsd":1175},"2022-12-05",109.57400944374602,{"periodEnd":1177,"valueUsd":1178},"2022-12-06",107.17035887337613,{"periodEnd":1180,"valueUsd":1181},"2022-12-07",107.61464269016932,{"periodEnd":1183,"valueUsd":1184},"2022-12-08",108.48218901822833,{"periodEnd":1186,"valueUsd":1187},"2022-12-09",107.76160331708897,{"periodEnd":1189,"valueUsd":1190},"2022-12-12",109.31729760969877,{"periodEnd":1192,"valueUsd":1193},"2022-12-13",109.93953746394386,{"periodEnd":1195,"valueUsd":1196},"2022-12-14",109.37043375963742,{"periodEnd":1198,"valueUsd":1199},"2022-12-15",107.26888647921129,{"periodEnd":1201,"valueUsd":1202},"2022-12-16",105.61500593888593,{"periodEnd":1204,"valueUsd":1205},"2022-12-19",103.73858446904521,{"periodEnd":1207,"valueUsd":1208},"2022-12-20",103.59922536537805,{"periodEnd":1210,"valueUsd":1211},"2022-12-21",104.07778367049627,{"periodEnd":1213,"valueUsd":1214},"2022-12-22",102.59210013203912,{"periodEnd":1216,"valueUsd":1217},"2022-12-23",103.32519966663507,{"periodEnd":1219,"valueUsd":1220},"2022-12-27",103.09218729359608,{"periodEnd":1222,"valueUsd":1223},"2022-12-28",101.87688530320975,{"periodEnd":1225,"valueUsd":1226},"2022-12-29",103.19417231531904,{"periodEnd":1228,"valueUsd":1229},"2022-12-30",102.26220208698173,{"periodEnd":1231,"valueUsd":1232},"2023-01-03",101.79977285073065,{"periodEnd":1234,"valueUsd":1235},"2023-01-04",103.06836732906606,{"periodEnd":1237,"valueUsd":1238},"2023-01-05",102.05184319433252,{"periodEnd":1240,"valueUsd":1241},"2023-01-06",104.14127600662259,{"periodEnd":1243,"valueUsd":1244},"2023-01-09",104.50753588447384,{"periodEnd":1246,"valueUsd":1247},"2023-01-10",104.78395626310541,{"periodEnd":1249,"valueUsd":1250},"2023-01-11",107.03997718354333,{"periodEnd":1252,"valueUsd":1253},"2023-01-12",107.94301861916978,{"periodEnd":1255,"valueUsd":1256},"2023-01-13",109.09660340050978,{"periodEnd":1258,"valueUsd":1259},"2023-01-17",109.27770870626273,{"periodEnd":1261,"valueUsd":1262},"2023-01-18",107.48608330992624,{"periodEnd":1264,"valueUsd":1265},"2023-01-19",106.61729678884187,{"periodEnd":1267,"valueUsd":1268},"2023-01-20",108.94158061665571,{"periodEnd":1270,"valueUsd":1271},"2023-01-23",109.98076488125372,{"periodEnd":1273,"valueUsd":1274},"2023-01-24",110.47540780577138,{"periodEnd":1276,"valueUsd":1277},"2023-01-25",109.62750286012192,{"periodEnd":1279,"valueUsd":1280},"2023-01-26",109.79362458304584,{"periodEnd":1282,"valueUsd":1283},"2023-01-27",110.07334500963111,{"periodEnd":1285,"valueUsd":1286},"2023-01-30",109.53793104314435,{"periodEnd":1288,"valueUsd":1289},"2023-01-31",111.72750768255084,{"periodEnd":1291,"valueUsd":1292},"2023-02-01",112.72217446443757,{"periodEnd":1294,"valueUsd":1295},"2023-02-02",114.83921892425775,{"periodEnd":1297,"valueUsd":1298},"2023-02-03",114.06840074102671,{"periodEnd":1300,"valueUsd":1301},"2023-02-06",113.99163885444949,{"periodEnd":1303,"valueUsd":1304},"2023-02-07",114.42412302678649,{"periodEnd":1306,"valueUsd":1307},"2023-02-08",112.39407703498414,{"periodEnd":1309,"valueUsd":1310},"2023-02-09",111.74447979315167,{"periodEnd":1312,"valueUsd":1313},"2023-02-10",111.42719643231584,{"periodEnd":1315,"valueUsd":1316},"2023-02-13",113.21836426200879,{"periodEnd":1318,"valueUsd":1319},"2023-02-14",113.22542452363426,{"periodEnd":1321,"valueUsd":1322},"2023-02-15",113.49994963465858,{"periodEnd":1324,"valueUsd":1325},"2023-02-16",112.21673287603902,{"periodEnd":1327,"valueUsd":1328},"2023-02-17",111.9260960904513,{"periodEnd":1330,"valueUsd":1331},"2023-02-21",109.26810253181046,{"periodEnd":1333,"valueUsd":1334},"2023-02-22",108.8461576405656,{"periodEnd":1336,"valueUsd":1337},"2023-02-23",108.16766018329733,{"periodEnd":1339,"valueUsd":1340},"2023-02-24",106.96555996569279,{"periodEnd":1342,"valueUsd":1343},"2023-02-27",107.95859794339712,{"periodEnd":1345,"valueUsd":1346},"2023-02-28",107.49275323182485,{"periodEnd":1348,"valueUsd":1349},"2023-03-01",105.8753599818975,{"periodEnd":1351,"valueUsd":1352},"2023-03-02",106.54000019678456,{"periodEnd":1354,"valueUsd":1355},"2023-03-03",107.71575572947944,{"periodEnd":1357,"valueUsd":1358},"2023-03-06",107.97427954414727,{"periodEnd":1360,"valueUsd":1361},"2023-03-07",106.23993237507989,{"periodEnd":1363,"valueUsd":1364},"2023-03-08",107.03768064508891,{"periodEnd":1366,"valueUsd":1367},"2023-03-09",105.50769256410763,{"periodEnd":1369,"valueUsd":1370},"2023-03-10",104.57192336536076,{"periodEnd":1372,"valueUsd":1373},"2023-03-13",104.5918804684001,{"periodEnd":1375,"valueUsd":1376},"2023-03-14",105.16055436329918,{"periodEnd":1378,"valueUsd":1379},"2023-03-15",106.07609411530112,{"periodEnd":1381,"valueUsd":1382},"2023-03-16",107.63690855781425,{"periodEnd":1384,"valueUsd":1385},"2023-03-17",106.00781567306585,{"periodEnd":1387,"valueUsd":1388},"2023-03-20",106.71103769099179,{"periodEnd":1390,"valueUsd":1391},"2023-03-21",107.07542830077561,{"periodEnd":1393,"valueUsd":1394},"2023-03-22",105.69560002344596,{"periodEnd":1396,"valueUsd":1397},"2023-03-23",105.14071318789682,{"periodEnd":1399,"valueUsd":1400},"2023-03-24",104.50185843988076,{"periodEnd":1402,"valueUsd":1403},"2023-03-27",105.50472222796398,{"periodEnd":1405,"valueUsd":1406},"2023-03-28",106.05399572663762,{"periodEnd":1408,"valueUsd":1409},"2023-03-29",106.81908298109299,{"periodEnd":1411,"valueUsd":1412},"2023-03-30",107.52458396816536,{"periodEnd":1414,"valueUsd":1415},"2023-03-31",110.39984583916271,{"periodEnd":1417,"valueUsd":1418},"2023-04-03",111.12138219511272,{"periodEnd":1420,"valueUsd":1421},"2023-04-04",110.70860186825135,{"periodEnd":1423,"valueUsd":1424},"2023-04-05",109.34753332419886,{"periodEnd":1426,"valueUsd":1427},"2023-04-06",109.24224019162988,{"periodEnd":1429,"valueUsd":1430},"2023-04-10",109.62611971340439,{"periodEnd":1432,"valueUsd":1433},"2023-04-11",110.61852568131398,{"periodEnd":1435,"valueUsd":1436},"2023-04-12",109.70315350344903,{"periodEnd":1438,"valueUsd":1439},"2023-04-13",111.14083818988935,{"periodEnd":1441,"valueUsd":1442},"2023-04-14",111.96376711606597,{"periodEnd":1444,"valueUsd":1445},"2023-04-17",113.30782832052716,{"periodEnd":1447,"valueUsd":1448},"2023-04-18",114.5036769458738,{"periodEnd":1450,"valueUsd":1451},"2023-04-19",114.95123401867914,{"periodEnd":1453,"valueUsd":1454},"2023-04-20",115.33779817757355,{"periodEnd":1456,"valueUsd":1457},"2023-04-21",115.94735381322667,{"periodEnd":1459,"valueUsd":1460},"2023-04-24",116.03291548841193,{"periodEnd":1462,"valueUsd":1463},"2023-04-25",114.08156940176086,{"periodEnd":1465,"valueUsd":1466},"2023-04-26",115.5824179326806,{"periodEnd":1468,"valueUsd":1469},"2023-04-27",116.89579165824267,{"periodEnd":1471,"valueUsd":1472},"2023-04-28",118.4675231006899,{"periodEnd":1474,"valueUsd":1475},"2023-05-01",118.44084820407681,{"periodEnd":1477,"valueUsd":1478},"2023-05-02",118.79386076656048,{"periodEnd":1480,"valueUsd":1481},"2023-05-03",118.75527738114242,{"periodEnd":1483,"valueUsd":1484},"2023-05-04",117.20394088334788,{"periodEnd":1486,"valueUsd":1487},"2023-05-05",118.64224063453443,{"periodEnd":1489,"valueUsd":1490},"2023-05-08",118.88961713967323,{"periodEnd":1492,"valueUsd":1493},"2023-05-09",119.62629556949402,{"periodEnd":1495,"valueUsd":1496},"2023-05-10",119.1513678856261,{"periodEnd":1498,"valueUsd":1499},"2023-05-11",118.76413119412939,{"periodEnd":1501,"valueUsd":1502},"2023-05-12",118.78258584857842,{"periodEnd":1504,"valueUsd":1505},"2023-05-15",119.04510303206695,{"periodEnd":1507,"valueUsd":1508},"2023-05-16",118.99199058584836,{"periodEnd":1510,"valueUsd":1511},"2023-05-17",120.41965821012259,{"periodEnd":1513,"valueUsd":1514},"2023-05-18",121.71645079277343,{"periodEnd":1516,"valueUsd":1517},"2023-05-19",121.10981567501999,{"periodEnd":1519,"valueUsd":1520},"2023-05-22",120.5029346726661,{"periodEnd":1522,"valueUsd":1523},"2023-05-23",118.56514037346287,{"periodEnd":1525,"valueUsd":1526},"2023-05-24",117.48488561248298,{"periodEnd":1528,"valueUsd":1529},"2023-05-25",118.06594894426455,{"periodEnd":1531,"valueUsd":1532},"2023-05-26",119.09904782744572,{"periodEnd":1534,"valueUsd":1535},"2023-05-30",118.43812090990531,{"periodEnd":1537,"valueUsd":1538},"2023-05-31",117.72320221873458,{"periodEnd":1540,"valueUsd":1541},"2023-06-01",119.20479329263412,{"periodEnd":1543,"valueUsd":1544},"2023-06-02",121.2895211166261,{"periodEnd":1546,"valueUsd":1547},"2023-06-05",120.63459233952103,{"periodEnd":1549,"valueUsd":1550},"2023-06-06",120.55469604062013,{"periodEnd":1552,"valueUsd":1553},"2023-06-07",119.83421854281914,{"periodEnd":1555,"valueUsd":1556},"2023-06-08",119.95506204345283,{"periodEnd":1558,"valueUsd":1559},"2023-06-09",119.7456609730389,{"periodEnd":1561,"valueUsd":1562},"2023-06-12",121.05531917559655,{"periodEnd":1564,"valueUsd":1565},"2023-06-13",121.73529465605479,{"periodEnd":1567,"valueUsd":1568},"2023-06-14",121.73586520879121,{"periodEnd":1570,"valueUsd":1571},"2023-06-15",122.18146822772576,{"periodEnd":1573,"valueUsd":1574},"2023-06-16",121.55374588500078,{"periodEnd":1576,"valueUsd":1577},"2023-06-20",121.08370894150964,{"periodEnd":1579,"valueUsd":1580},"2023-06-21",121.47145395539536,{"periodEnd":1582,"valueUsd":1583},"2023-06-22",121.64971042831367,{"periodEnd":1585,"valueUsd":1586},"2023-06-23",120.83197108461827,{"periodEnd":1588,"valueUsd":1589},"2023-06-26",120.81347390169744,{"periodEnd":1591,"valueUsd":1592},"2023-06-27",122.55957226789747,{"periodEnd":1594,"valueUsd":1595},"2023-06-28",122.91537876497993,{"periodEnd":1597,"valueUsd":1598},"2023-06-29",123.55555905036452,{"periodEnd":1600,"valueUsd":1601},"2023-06-30",125.02696904149391,{"periodEnd":1603,"valueUsd":1604},"2023-07-03",124.72108102821167,{"periodEnd":1606,"valueUsd":1607},"2023-07-05",124.62815337234609,{"periodEnd":1609,"valueUsd":1610},"2023-07-06",122.94410632457455,{"periodEnd":1612,"valueUsd":1613},"2023-07-07",122.96625010746824,{"periodEnd":1615,"valueUsd":1616},"2023-07-10",124.23873954140046,{"periodEnd":1618,"valueUsd":1619},"2023-07-11",123.93826075260728,{"periodEnd":1621,"valueUsd":1622},"2023-07-12",124.97766984957708,{"periodEnd":1624,"valueUsd":1625},"2023-07-13",125.2897402468435,{"periodEnd":1627,"valueUsd":1628},"2023-07-14",125.10215141594342,{"periodEnd":1630,"valueUsd":1631},"2023-07-17",125.76099251805705,{"periodEnd":1633,"valueUsd":1634},"2023-07-18",126.63326108266865,{"periodEnd":1636,"valueUsd":1637},"2023-07-19",126.32754708754743,{"periodEnd":1639,"valueUsd":1640},"2023-07-20",125.48356796042705,{"periodEnd":1642,"valueUsd":1643},"2023-07-21",126.54984498601121,{"periodEnd":1645,"valueUsd":1646},"2023-07-24",126.2700991151554,{"periodEnd":1648,"valueUsd":1649},"2023-07-25",126.56332306095075,{"periodEnd":1651,"valueUsd":1652},"2023-07-26",127.44401644647883,{"periodEnd":1654,"valueUsd":1655},"2023-07-27",125.22683007348017,{"periodEnd":1657,"valueUsd":1658},"2023-07-28",126.15954207629927,{"periodEnd":1660,"valueUsd":1661},"2023-07-31",126.55355950124245,{"periodEnd":1663,"valueUsd":1664},"2023-08-01",125.39759133873545,{"periodEnd":1666,"valueUsd":1667},"2023-08-02",123.73403616792898,{"periodEnd":1669,"valueUsd":1670},"2023-08-03",122.63014446002998,{"periodEnd":1672,"valueUsd":1673},"2023-08-04",122.0037174001803,{"periodEnd":1675,"valueUsd":1676},"2023-08-07",123.11217312876641,{"periodEnd":1678,"valueUsd":1679},"2023-08-08",122.2192408660274,{"periodEnd":1681,"valueUsd":1682},"2023-08-09",121.58895573217627,{"periodEnd":1684,"valueUsd":1685},"2023-08-10",121.82574997265854,{"periodEnd":1687,"valueUsd":1688},"2023-08-11",122.07884369967434,{"periodEnd":1690,"valueUsd":1691},"2023-08-14",122.34282835668489,{"periodEnd":1693,"valueUsd":1694},"2023-08-15",120.95696572452448,{"periodEnd":1696,"valueUsd":1697},"2023-08-16",120.71863325391823,{"periodEnd":1699,"valueUsd":1700},"2023-08-17",119.4250741533325,{"periodEnd":1702,"valueUsd":1703},"2023-08-18",119.12253430613062,{"periodEnd":1705,"valueUsd":1706},"2023-08-21",119.23332942887663,{"periodEnd":1708,"valueUsd":1709},"2023-08-22",120.21869413493962,{"periodEnd":1711,"valueUsd":1712},"2023-08-23",121.45141759941937,{"periodEnd":1714,"valueUsd":1715},"2023-08-24",119.42743134684153,{"periodEnd":1717,"valueUsd":1718},"2023-08-25",119.48413437976558,{"periodEnd":1720,"valueUsd":1721},"2023-08-28",120.06959387187565,{"periodEnd":1723,"valueUsd":1724},"2023-08-29",121.4685193614532,{"periodEnd":1726,"valueUsd":1727},"2023-08-30",122.93787114524497,{"periodEnd":1729,"valueUsd":1730},"2023-08-31",122.56566450926417,{"periodEnd":1732,"valueUsd":1733},"2023-09-01",123.49730215073879,{"periodEnd":1735,"valueUsd":1736},"2023-09-05",122.56013031286773,{"periodEnd":1738,"valueUsd":1739},"2023-09-06",121.6475230345504,{"periodEnd":1741,"valueUsd":1742},"2023-09-07",122.19050840143262,{"periodEnd":1744,"valueUsd":1745},"2023-09-08",122.34872925297189,{"periodEnd":1747,"valueUsd":1748},"2023-09-11",122.55758155570093,{"periodEnd":1750,"valueUsd":1751},"2023-09-12",122.10464573866653,{"periodEnd":1753,"valueUsd":1754},"2023-09-13",122.1692533309072,{"periodEnd":1756,"valueUsd":1757},"2023-09-14",123.76252558253165,{"periodEnd":1759,"valueUsd":1760},"2023-09-15",121.91423024667797,{"periodEnd":1762,"valueUsd":1763},"2023-09-18",122.29711273557342,{"periodEnd":1765,"valueUsd":1766},"2023-09-19",121.32156842256954,{"periodEnd":1768,"valueUsd":1769},"2023-09-20",120.76696850682802,{"periodEnd":1771,"valueUsd":1772},"2023-09-21",117.54783366020109,{"periodEnd":1774,"valueUsd":1775},"2023-09-22",117.90781217268056,{"periodEnd":1777,"valueUsd":1778},"2023-09-25",117.90853508093097,{"periodEnd":1780,"valueUsd":1781},"2023-09-26",116.134506633413,{"periodEnd":1783,"valueUsd":1784},"2023-09-27",115.63286788008608,{"periodEnd":1786,"valueUsd":1787},"2023-09-28",117.29295420492267,{"periodEnd":1789,"valueUsd":1790},"2023-09-29",116.56621183999289,{"periodEnd":1792,"valueUsd":1793},"2023-10-02",116.31106757628606,{"periodEnd":1795,"valueUsd":1796},"2023-10-03",114.50548945952268,{"periodEnd":1798,"valueUsd":1799},"2023-10-04",115.62200286238166,{"periodEnd":1801,"valueUsd":1802},"2023-10-05",115.55083374273289,{"periodEnd":1804,"valueUsd":1805},"2023-10-06",115.01495246518097,{"periodEnd":1807,"valueUsd":1808},"2023-10-09",115.19265242548909,{"periodEnd":1810,"valueUsd":1811},"2023-10-10",116.01688221315496,{"periodEnd":1813,"valueUsd":1814},"2023-10-11",116.61687586951766,{"periodEnd":1816,"valueUsd":1817},"2023-10-12",114.56909144953435,{"periodEnd":1819,"valueUsd":1820},"2023-10-13",113.57052702005429,{"periodEnd":1822,"valueUsd":1823},"2023-10-16",115.31450249543718,{"periodEnd":1825,"valueUsd":1826},"2023-10-17",115.94855119468718,{"periodEnd":1828,"valueUsd":1829},"2023-10-18",114.90166538046624,{"periodEnd":1831,"valueUsd":1832},"2023-10-19",115.06999641616791,{"periodEnd":1834,"valueUsd":1835},"2023-10-20",114.07372392113267,{"periodEnd":1837,"valueUsd":1838},"2023-10-23",113.79201688622251,{"periodEnd":1840,"valueUsd":1841},"2023-10-24",114.78666022602557,{"periodEnd":1843,"valueUsd":1844},"2023-10-25",113.32254573256073,{"periodEnd":1846,"valueUsd":1847},"2023-10-26",111.7749362256359,{"periodEnd":1849,"valueUsd":1850},"2023-10-27",112.68985843235816,{"periodEnd":1852,"valueUsd":1853},"2023-10-30",114.39835118514456,{"periodEnd":1855,"valueUsd":1856},"2023-10-31",115.38297107756654,{"periodEnd":1858,"valueUsd":1859},"2023-11-01",116.40660469747121,{"periodEnd":1861,"valueUsd":1862},"2023-11-02",118.72171754964853,{"periodEnd":1864,"valueUsd":1865},"2023-11-03",119.30720547475462,{"periodEnd":1867,"valueUsd":1868},"2023-11-06",119.45836729431711,{"periodEnd":1870,"valueUsd":1871},"2023-11-07",120.02502119115039,{"periodEnd":1873,"valueUsd":1874},"2023-11-08",120.27205910989238,{"periodEnd":1876,"valueUsd":1877},"2023-11-09",119.94132525880342,{"periodEnd":1879,"valueUsd":1880},"2023-11-10",121.01887394388041,{"periodEnd":1882,"valueUsd":1883},"2023-11-13",121.13644048730603,{"periodEnd":1885,"valueUsd":1886},"2023-11-14",123.71624107663057,{"periodEnd":1888,"valueUsd":1889},"2023-11-15",124.0040787657021,{"periodEnd":1891,"valueUsd":1892},"2023-11-16",124.40277027351247,{"periodEnd":1894,"valueUsd":1895},"2023-11-17",124.40449432822385,{"periodEnd":1897,"valueUsd":1898},"2023-11-20",124.87277967993367,{"periodEnd":1900,"valueUsd":1901},"2023-11-21",123.96800109440255,{"periodEnd":1903,"valueUsd":1904},"2023-11-22",124.63647391396438,{"periodEnd":1906,"valueUsd":1907},"2023-11-24",124.43007186292839,{"periodEnd":1909,"valueUsd":1910},"2023-11-27",123.93621059805038,{"periodEnd":1912,"valueUsd":1913},"2023-11-28",123.94311646973533,{"periodEnd":1915,"valueUsd":1916},"2023-11-29",123.64641155537586,{"periodEnd":1918,"valueUsd":1919},"2023-11-30",123.92137201962636,{"periodEnd":1921,"valueUsd":1922},"2023-12-01",126.32960209656179,{"periodEnd":1924,"valueUsd":1925},"2023-12-04",126.61051459502492,{"periodEnd":1927,"valueUsd":1928},"2023-12-05",125.84814042496086,{"periodEnd":1930,"valueUsd":1931},"2023-12-06",125.93885582215658,{"periodEnd":1933,"valueUsd":1934},"2023-12-07",126.9246622713082,{"periodEnd":1936,"valueUsd":1937},"2023-12-08",126.67128948169884,{"periodEnd":1939,"valueUsd":1940},"2023-12-11",127.88336563813034,{"periodEnd":1942,"valueUsd":1943},"2023-12-12",129.19937968412762,{"periodEnd":1945,"valueUsd":1946},"2023-12-13",131.05805420178518,{"periodEnd":1948,"valueUsd":1949},"2023-12-14",131.87148115164723,{"periodEnd":1951,"valueUsd":1952},"2023-12-15",131.5804241672184,{"periodEnd":1954,"valueUsd":1955},"2023-12-18",132.79005754551363,{"periodEnd":1957,"valueUsd":1958},"2023-12-19",134.2469186655739,{"periodEnd":1960,"valueUsd":1961},"2023-12-20",132.71982161488344,{"periodEnd":1963,"valueUsd":1964},"2023-12-21",134.71407794063526,{"periodEnd":1966,"valueUsd":1967},"2023-12-22",135.12645185796924,{"periodEnd":1969,"valueUsd":1970},"2023-12-26",135.65842412111624,{"periodEnd":1972,"valueUsd":1973},"2023-12-27",135.7743679192801,{"periodEnd":1975,"valueUsd":1976},"2023-12-28",135.44198379919538,{"periodEnd":1978,"valueUsd":1979},"2023-12-29",135.25423442829123,{"periodEnd":1981,"valueUsd":1982},"2024-01-02",133.5615431366934,{"periodEnd":1984,"valueUsd":1985},"2024-01-03",132.34283717587383,{"periodEnd":1987,"valueUsd":1988},"2024-01-04",131.78449777319503,{"periodEnd":1990,"valueUsd":1991},"2024-01-05",131.91016225380642,{"periodEnd":1993,"valueUsd":1994},"2024-01-08",134.03922937537698,{"periodEnd":1996,"valueUsd":1997},"2024-01-09",133.76325538280307,{"periodEnd":1999,"valueUsd":2000},"2024-01-10",134.78836331309338,{"periodEnd":2002,"valueUsd":2003},"2024-01-11",134.30642888331167,{"periodEnd":2005,"valueUsd":2006},"2024-01-12",134.21556912563943,{"periodEnd":2008,"valueUsd":2009},"2024-01-16",133.51144847195476,{"periodEnd":2011,"valueUsd":2012},"2024-01-17",132.9539996622146,{"periodEnd":2014,"valueUsd":2015},"2024-01-18",134.25937983961282,{"periodEnd":2017,"valueUsd":2018},"2024-01-19",135.71079349384115,{"periodEnd":2020,"valueUsd":2021},"2024-01-22",135.49304995723935,{"periodEnd":2023,"valueUsd":2024},"2024-01-23",134.82758425379473,{"periodEnd":2026,"valueUsd":2027},"2024-01-24",134.67850539346279,{"periodEnd":2029,"valueUsd":2030},"2024-01-25",136.22437626956193,{"periodEnd":2032,"valueUsd":2033},"2024-01-26",136.31571563870475,{"periodEnd":2035,"valueUsd":2036},"2024-01-29",138.1222289375312,{"periodEnd":2038,"valueUsd":2039},"2024-01-30",138.1191521594377,{"periodEnd":2041,"valueUsd":2042},"2024-01-31",135.8474470340376,{"periodEnd":2044,"valueUsd":2045},"2024-02-01",138.31924024246467,{"periodEnd":2047,"valueUsd":2048},"2024-02-02",138.47423780583358,{"periodEnd":2050,"valueUsd":2051},"2024-02-05",137.2385250419808,{"periodEnd":2053,"valueUsd":2054},"2024-02-06",137.70574386809798,{"periodEnd":2056,"valueUsd":2057},"2024-02-07",140.45668554114872,{"periodEnd":2059,"valueUsd":2060},"2024-02-08",139.8989832500405,{"periodEnd":2062,"valueUsd":2063},"2024-02-09",140.35149252706103,{"periodEnd":2065,"valueUsd":2066},"2024-02-12",141.0521834606807,{"periodEnd":2068,"valueUsd":2069},"2024-02-13",137.9636935849554,{"periodEnd":2071,"valueUsd":2072},"2024-02-14",139.68591867101293,{"periodEnd":2074,"valueUsd":2075},"2024-02-15",140.22847597649175,{"periodEnd":2077,"valueUsd":2078},"2024-02-16",139.98317988426203,{"periodEnd":2080,"valueUsd":2081},"2024-02-20",139.1485538782401,{"periodEnd":2083,"valueUsd":2084},"2024-02-21",139.70482260100633,{"periodEnd":2086,"valueUsd":2087},"2024-02-22",141.1610164756397,{"periodEnd":2089,"valueUsd":2090},"2024-02-23",141.79914949123832,{"periodEnd":2092,"valueUsd":2093},"2024-02-26",140.766886722749,{"periodEnd":2095,"valueUsd":2096},"2024-02-27",140.53250878964568,{"periodEnd":2098,"valueUsd":2099},"2024-02-28",140.6142278427898,{"periodEnd":2101,"valueUsd":2102},"2024-02-29",141.58739797454407,{"periodEnd":2104,"valueUsd":2105},"2024-03-01",141.84502989461708,{"periodEnd":2107,"valueUsd":2108},"2024-03-04",141.25074574043722,{"periodEnd":2110,"valueUsd":2111},"2024-03-05",141.25794309863437,{"periodEnd":2113,"valueUsd":2114},"2024-03-06",141.9530336312857,{"periodEnd":2116,"valueUsd":2117},"2024-03-07",142.72392000633747,{"periodEnd":2119,"valueUsd":2120},"2024-03-08",142.75147738353914,{"periodEnd":2122,"valueUsd":2123},"2024-03-11",142.724157703926,{"periodEnd":2125,"valueUsd":2126},"2024-03-12",144.53664121262403,{"periodEnd":2128,"valueUsd":2129},"2024-03-13",145.39061198792484,{"periodEnd":2131,"valueUsd":2132},"2024-03-14",144.66012294923124,{"periodEnd":2134,"valueUsd":2135},"2024-03-15",143.0174270886248,{"periodEnd":2137,"valueUsd":2138},"2024-03-18",144.45810243269042,{"periodEnd":2140,"valueUsd":2141},"2024-03-19",144.4559826219308,{"periodEnd":2143,"valueUsd":2144},"2024-03-20",146.5467684401336,{"periodEnd":2146,"valueUsd":2147},"2024-03-21",146.7195962179804,{"periodEnd":2149,"valueUsd":2150},"2024-03-22",146.06626495865288,{"periodEnd":2152,"valueUsd":2153},"2024-03-25",145.38943897973792,{"periodEnd":2155,"valueUsd":2156},"2024-03-26",146.40552743793114,{"periodEnd":2158,"valueUsd":2159},"2024-03-27",146.9610501783989,{"periodEnd":2161,"valueUsd":2162},"2024-03-28",146.89336126799444,{"periodEnd":2164,"valueUsd":2165},"2024-04-01",146.08138657749387,{"periodEnd":2167,"valueUsd":2168},"2024-04-02",145.00070807615876,{"periodEnd":2170,"valueUsd":2171},"2024-04-03",144.90190624786788,{"periodEnd":2173,"valueUsd":2174},"2024-04-04",141.9971517709413,{"periodEnd":2176,"valueUsd":2177},"2024-04-05",143.04972338438117,{"periodEnd":2179,"valueUsd":2180},"2024-04-08",144.0445466814136,{"periodEnd":2182,"valueUsd":2183},"2024-04-09",144.46853608088932,{"periodEnd":2185,"valueUsd":2186},"2024-04-10",142.5348556930745,{"periodEnd":2188,"valueUsd":2189},"2024-04-11",143.27229461383052,{"periodEnd":2191,"valueUsd":2192},"2024-04-12",141.17101389485313,{"periodEnd":2194,"valueUsd":2195},"2024-04-15",139.2918807252369,{"periodEnd":2197,"valueUsd":2198},"2024-04-16",138.3327993212187,{"periodEnd":2200,"valueUsd":2201},"2024-04-17",137.5982986818376,{"periodEnd":2203,"valueUsd":2204},"2024-04-18",138.1197086611138,{"periodEnd":2206,"valueUsd":2207},"2024-04-19",137.0084284044554,{"periodEnd":2209,"valueUsd":2210},"2024-04-22",139.02194906793767,{"periodEnd":2212,"valueUsd":2213},"2024-04-23",141.1814727089473,{"periodEnd":2215,"valueUsd":2216},"2024-04-24",140.97796200365372,{"periodEnd":2218,"valueUsd":2219},"2024-04-25",142.0707039429643,{"periodEnd":2221,"valueUsd":2222},"2024-04-26",145.00810837745195,{"periodEnd":2224,"valueUsd":2225},"2024-04-29",144.71656274829988,{"periodEnd":2227,"valueUsd":2228},"2024-04-30",143.19526323076815,{"periodEnd":2230,"valueUsd":2231},"2024-05-01",142.20400371790922,{"periodEnd":2233,"valueUsd":2234},"2024-05-02",143.78965449898126,{"periodEnd":2236,"valueUsd":2237},"2024-05-03",144.62622492371025,{"periodEnd":2239,"valueUsd":2240},"2024-05-06",145.44190832020524,{"periodEnd":2242,"valueUsd":2243},"2024-05-07",145.36758802068974,{"periodEnd":2245,"valueUsd":2246},"2024-05-08",145.0598349199283,{"periodEnd":2248,"valueUsd":2249},"2024-05-09",146.47247139730658,{"periodEnd":2251,"valueUsd":2252},"2024-05-10",146.59730226869658,{"periodEnd":2254,"valueUsd":2255},"2024-05-13",145.34439406546846,{"periodEnd":2257,"valueUsd":2258},"2024-05-14",145.28450405810983,{"periodEnd":2260,"valueUsd":2261},"2024-05-15",145.37487776271738,{"periodEnd":2263,"valueUsd":2264},"2024-05-16",145.72637640735843,{"periodEnd":2266,"valueUsd":2267},"2024-05-17",146.23261437287923,{"periodEnd":2269,"valueUsd":2270},"2024-05-20",146.0058461399141,{"periodEnd":2272,"valueUsd":2273},"2024-05-21",145.26753076172596,{"periodEnd":2275,"valueUsd":2276},"2024-05-22",144.2496866656526,{"periodEnd":2278,"valueUsd":2279},"2024-05-23",142.06409851536986,{"periodEnd":2281,"valueUsd":2282},"2024-05-24",143.20870796113633,{"periodEnd":2284,"valueUsd":2285},"2024-05-28",142.31721938170983,{"periodEnd":2287,"valueUsd":2288},"2024-05-29",140.27860469675448,{"periodEnd":2290,"valueUsd":2291},"2024-05-30",140.71049913095743,{"periodEnd":2293,"valueUsd":2294},"2024-05-31",142.70167301668053,{"periodEnd":2296,"valueUsd":2297},"2024-06-03",142.35811204116592,{"periodEnd":2299,"valueUsd":2300},"2024-06-04",142.40378920919497,{"periodEnd":2302,"valueUsd":2303},"2024-06-05",144.39320102900777,{"periodEnd":2305,"valueUsd":2306},"2024-06-06",145.10937838486473,{"periodEnd":2308,"valueUsd":2309},"2024-06-07",143.34803679408006,{"periodEnd":2311,"valueUsd":2312},"2024-06-10",142.92296385884552,{"periodEnd":2314,"valueUsd":2315},"2024-06-11",143.29031985356872,{"periodEnd":2317,"valueUsd":2318},"2024-06-12",145.12779846864598,{"periodEnd":2320,"valueUsd":2321},"2024-06-13",145.8217236027242,{"periodEnd":2323,"valueUsd":2324},"2024-06-14",145.82811585351476,{"periodEnd":2326,"valueUsd":2327},"2024-06-17",147.6137952452603,{"periodEnd":2329,"valueUsd":2330},"2024-06-18",147.3238907932512,{"periodEnd":2332,"valueUsd":2333},"2024-06-20",145.94149441172573,{"periodEnd":2335,"valueUsd":2336},"2024-06-21",146.1339111596612,{"periodEnd":2338,"valueUsd":2339},"2024-06-24",146.69250835603037,{"periodEnd":2341,"valueUsd":2342},"2024-06-25",147.34265977904022,{"periodEnd":2344,"valueUsd":2345},"2024-06-26",147.42910055664154,{"periodEnd":2347,"valueUsd":2348},"2024-06-27",146.49941125379482,{"periodEnd":2350,"valueUsd":2351},"2024-06-28",146.6374219812473,{"periodEnd":2353,"valueUsd":2354},"2024-07-01",145.2954193742164,{"periodEnd":2356,"valueUsd":2357},"2024-07-02",145.5295804140507,{"periodEnd":2359,"valueUsd":2360},"2024-07-03",146.7853516918805,{"periodEnd":2362,"valueUsd":2363},"2024-07-05",147.57553636680345,{"periodEnd":2365,"valueUsd":2366},"2024-07-08",145.85335455678424,{"periodEnd":2368,"valueUsd":2369},"2024-07-09",144.0024804734955,{"periodEnd":2371,"valueUsd":2372},"2024-07-10",147.13581136389848,{"periodEnd":2374,"valueUsd":2375},"2024-07-11",147.64974068497145,{"periodEnd":2377,"valueUsd":2378},"2024-07-12",148.95791067880938,{"periodEnd":2380,"valueUsd":2381},"2024-07-15",148.64422471726053,{"periodEnd":2383,"valueUsd":2384},"2024-07-16",150.9861242194571,{"periodEnd":2386,"valueUsd":2387},"2024-07-17",148.07541096732155,{"periodEnd":2389,"valueUsd":2390},"2024-07-18",145.2168204720846,{"periodEnd":2392,"valueUsd":2393},"2024-07-19",145.569176744993,{"periodEnd":2395,"valueUsd":2396},"2024-07-22",146.46349009613766,{"periodEnd":2398,"valueUsd":2399},"2024-07-23",144.8274106772448,{"periodEnd":2401,"valueUsd":2402},"2024-07-24",141.0857945840085,{"periodEnd":2404,"valueUsd":2405},"2024-07-25",139.58317686024114,{"periodEnd":2407,"valueUsd":2408},"2024-07-26",140.516199424388,{"periodEnd":2410,"valueUsd":2411},"2024-07-29",141.8662662141011,{"periodEnd":2413,"valueUsd":2414},"2024-07-30",142.90483424272725,{"periodEnd":2416,"valueUsd":2417},"2024-07-31",144.19292899609454,{"periodEnd":2419,"valueUsd":2420},"2024-08-01",141.39273945158172,{"periodEnd":2422,"valueUsd":2423},"2024-08-02",138.37284205375525,{"periodEnd":2425,"valueUsd":2426},"2024-08-05",135.25664262341047,{"periodEnd":2428,"valueUsd":2429},"2024-08-06",137.86349295070852,{"periodEnd":2431,"valueUsd":2432},"2024-08-07",137.90936555760067,{"periodEnd":2434,"valueUsd":2435},"2024-08-08",140.4423785491109,{"periodEnd":2437,"valueUsd":2438},"2024-08-09",141.22205604607794,{"periodEnd":2440,"valueUsd":2441},"2024-08-12",140.5444179715449,{"periodEnd":2443,"valueUsd":2444},"2024-08-13",139.09176466040296,{"periodEnd":2446,"valueUsd":2447},"2024-08-14",139.0932219409404,{"periodEnd":2449,"valueUsd":2450},"2024-08-15",141.72251871360373,{"periodEnd":2452,"valueUsd":2453},"2024-08-16",141.3653976513897,{"periodEnd":2455,"valueUsd":2456},"2024-08-19",143.0684418591446,{"periodEnd":2458,"valueUsd":2459},"2024-08-20",142.1902249692771,{"periodEnd":2461,"valueUsd":2462},"2024-08-21",143.89246606124732,{"periodEnd":2464,"valueUsd":2465},"2024-08-22",142.91926444135316,{"periodEnd":2467,"valueUsd":2468},"2024-08-23",144.3370803992116,{"periodEnd":2470,"valueUsd":2471},"2024-08-26",144.70488704161184,{"periodEnd":2473,"valueUsd":2474},"2024-08-27",145.6017759236064,{"periodEnd":2476,"valueUsd":2477},"2024-08-28",144.60630437454623,{"periodEnd":2479,"valueUsd":2480},"2024-08-29",144.32087624512778,{"periodEnd":2482,"valueUsd":2483},"2024-08-30",145.4663145254537,{"periodEnd":2485,"valueUsd":2486},"2024-09-03",141.87004434361052,{"periodEnd":2488,"valueUsd":2489},"2024-09-04",141.6630891090367,{"periodEnd":2491,"valueUsd":2492},"2024-09-05",141.27473282308753,{"periodEnd":2494,"valueUsd":2495},"2024-09-06",139.71003472173638,{"periodEnd":2497,"valueUsd":2498},"2024-09-09",140.11727937409617,{"periodEnd":2500,"valueUsd":2501},"2024-09-10",139.18180750432498,{"periodEnd":2503,"valueUsd":2504},"2024-09-11",141.71572737853978,{"periodEnd":2506,"valueUsd":2507},"2024-09-12",143.63211848214726,{"periodEnd":2509,"valueUsd":2510},"2024-09-13",144.45909013499852,{"periodEnd":2512,"valueUsd":2513},"2024-09-16",145.826877452168,{"periodEnd":2515,"valueUsd":2516},"2024-09-17",146.46892037078132,{"periodEnd":2518,"valueUsd":2519},"2024-09-18",145.92246803140952,{"periodEnd":2521,"valueUsd":2522},"2024-09-19",148.68084609151134,{"periodEnd":2524,"valueUsd":2525},"2024-09-20",148.13345432847615,{"periodEnd":2527,"valueUsd":2528},"2024-09-23",148.42693122639892,{"periodEnd":2530,"valueUsd":2531},"2024-09-24",149.13058020531372,{"periodEnd":2533,"valueUsd":2534},"2024-09-25",148.3020429012972,{"periodEnd":2536,"valueUsd":2537},"2024-09-26",149.74929812193065,{"periodEnd":2539,"valueUsd":2540},"2024-09-27",150.09587087317846,{"periodEnd":2542,"valueUsd":2543},"2024-09-30",150.22050087673153,{"periodEnd":2545,"valueUsd":2546},"2024-10-01",149.9747751242079,{"periodEnd":2548,"valueUsd":2549},"2024-10-02",149.744289742803,{"periodEnd":2551,"valueUsd":2552},"2024-10-03",148.24466886733924,{"periodEnd":2554,"valueUsd":2555},"2024-10-04",149.41872420630588,{"periodEnd":2557,"valueUsd":2558},"2024-10-07",147.17317473289782,{"periodEnd":2560,"valueUsd":2561},"2024-10-08",148.12087796613028,{"periodEnd":2563,"valueUsd":2564},"2024-10-09",148.30197359727168,{"periodEnd":2566,"valueUsd":2567},"2024-10-10",148.4422372783556,{"periodEnd":2569,"valueUsd":2570},"2024-10-11",149.76305958513882,{"periodEnd":2572,"valueUsd":2573},"2024-10-14",150.55927746631846,{"periodEnd":2575,"valueUsd":2576},"2024-10-15",150.38057911839007,{"periodEnd":2578,"valueUsd":2579},"2024-10-16",150.86287857005738,{"periodEnd":2581,"valueUsd":2582},"2024-10-17",149.88781496687426,{"periodEnd":2584,"valueUsd":2585},"2024-10-18",150.30576089806024,{"periodEnd":2587,"valueUsd":2588},"2024-10-21",150.225824906948,{"periodEnd":2590,"valueUsd":2591},"2024-10-22",150.6856441978548,{"periodEnd":2593,"valueUsd":2594},"2024-10-23",149.4546380050766,{"periodEnd":2596,"valueUsd":2597},"2024-10-24",149.2195501310119,{"periodEnd":2599,"valueUsd":2600},"2024-10-25",148.65705274866912,{"periodEnd":2602,"valueUsd":2603},"2024-10-28",150.16484719927587,{"periodEnd":2605,"valueUsd":2606},"2024-10-29",150.436470981103,{"periodEnd":2608,"valueUsd":2609},"2024-10-30",149.0915703841997,{"periodEnd":2611,"valueUsd":2612},"2024-10-31",147.59240197224227,{"periodEnd":2614,"valueUsd":2615},"2024-11-01",149.15372777953763,{"periodEnd":2617,"valueUsd":2618},"2024-11-04",147.7426668834699,{"periodEnd":2620,"valueUsd":2621},"2024-11-05",149.07507741582972,{"periodEnd":2623,"valueUsd":2624},"2024-11-06",152.63204747095875,{"periodEnd":2626,"valueUsd":2627},"2024-11-07",154.01062741717413,{"periodEnd":2629,"valueUsd":2630},"2024-11-08",153.7198456652784,{"periodEnd":2632,"valueUsd":2633},"2024-11-11",154.51873000727318,{"periodEnd":2635,"valueUsd":2636},"2024-11-12",154.78292910097284,{"periodEnd":2638,"valueUsd":2639},"2024-11-13",153.850593567681,{"periodEnd":2641,"valueUsd":2642},"2024-11-14",153.09821404329475,{"periodEnd":2644,"valueUsd":2645},"2024-11-15",151.18090705336402,{"periodEnd":2647,"valueUsd":2648},"2024-11-18",151.22996220960002,{"periodEnd":2650,"valueUsd":2651},"2024-11-19",151.81623868190124,{"periodEnd":2653,"valueUsd":2654},"2024-11-20",151.37311412528288,{"periodEnd":2656,"valueUsd":2657},"2024-11-21",152.59707091913464,{"periodEnd":2659,"valueUsd":2660},"2024-11-22",154.2535352202625,{"periodEnd":2662,"valueUsd":2663},"2024-11-25",156.41167092744067,{"periodEnd":2665,"valueUsd":2666},"2024-11-26",155.86954929308448,{"periodEnd":2668,"valueUsd":2669},"2024-11-27",156.69463372513837,{"periodEnd":2671,"valueUsd":2672},"2024-11-29",156.88021873054208,{"periodEnd":2674,"valueUsd":2675},"2024-12-02",156.43610408846084,{"periodEnd":2677,"valueUsd":2678},"2024-12-03",156.6446504041218,{"periodEnd":2680,"valueUsd":2681},"2024-12-04",158.18395447245766,{"periodEnd":2683,"valueUsd":2684},"2024-12-05",157.90611598176798,{"periodEnd":2686,"valueUsd":2687},"2024-12-06",157.89284833904938,{"periodEnd":2689,"valueUsd":2690},"2024-12-09",156.6717191475758,{"periodEnd":2692,"valueUsd":2693},"2024-12-10",158.0146150633371,{"periodEnd":2695,"valueUsd":2696},"2024-12-11",160.53882902674297,{"periodEnd":2698,"valueUsd":2699},"2024-12-12",159.27421557198642,{"periodEnd":2701,"valueUsd":2702},"2024-12-13",157.24324781045277,{"periodEnd":2704,"valueUsd":2705},"2024-12-16",158.0508341789598,{"periodEnd":2707,"valueUsd":2708},"2024-12-17",157.0731636580024,{"periodEnd":2710,"valueUsd":2711},"2024-12-18",151.7699399310926,{"periodEnd":2713,"valueUsd":2714},"2024-12-19",151.4436547618092,{"periodEnd":2716,"valueUsd":2717},"2024-12-20",153.2534681298621,{"periodEnd":2719,"valueUsd":2720},"2024-12-23",153.94319847924814,{"periodEnd":2722,"valueUsd":2723},"2024-12-24",154.7060713158878,{"periodEnd":2725,"valueUsd":2726},"2024-12-26",154.49738798228015,{"periodEnd":2728,"valueUsd":2729},"2024-12-27",153.09249902973693,{"periodEnd":2731,"valueUsd":2732},"2024-12-30",151.90756034862747,{"periodEnd":2734,"valueUsd":2735},"2024-12-31",152.10109723174904,{"periodEnd":2737,"valueUsd":2738},"2025-01-02",151.5156907522616,{"periodEnd":2740,"valueUsd":2741},"2025-01-03",151.91957967503694,{"periodEnd":2743,"valueUsd":2744},"2025-01-06",151.53980619081867,{"periodEnd":2746,"valueUsd":2747},"2025-01-07",150.47344329028866,{"periodEnd":2749,"valueUsd":2750},"2025-01-08",150.24031650392644,{"periodEnd":2752,"valueUsd":2753},"2025-01-10",146.8632233763619,{"periodEnd":2755,"valueUsd":2756},"2025-01-13",148.24684721817988,{"periodEnd":2758,"valueUsd":2759},"2025-01-14",148.23590880319588,{"periodEnd":2761,"valueUsd":2762},"2025-01-15",149.64428752669988,{"periodEnd":2764,"valueUsd":2765},"2025-01-16",150.10810876829993,{"periodEnd":2767,"valueUsd":2768},"2025-01-17",150.25761542594094,{"periodEnd":2770,"valueUsd":2771},"2025-01-21",151.8610835229225,{"periodEnd":2773,"valueUsd":2774},"2025-01-22",151.5349879380684,{"periodEnd":2776,"valueUsd":2777},"2025-01-23",153.22114542104225,{"periodEnd":2779,"valueUsd":2780},"2025-01-24",153.5243797491128,{"periodEnd":2782,"valueUsd":2783},"2025-01-27",153.59285010721115,{"periodEnd":2785,"valueUsd":2786},"2025-01-28",153.63650757866725,{"periodEnd":2788,"valueUsd":2789},"2025-01-29",154.23570657106242,{"periodEnd":2791,"valueUsd":2792},"2025-01-30",156.89552965472978,{"periodEnd":2794,"valueUsd":2795},"2025-01-31",155.97262411241627,{"periodEnd":2797,"valueUsd":2798},"2025-02-03",153.7307210087829,{"periodEnd":2800,"valueUsd":2801},"2025-02-04",155.18886403880472,{"periodEnd":2803,"valueUsd":2804},"2025-02-05",153.0749933722929,{"periodEnd":2806,"valueUsd":2807},"2025-02-06",154.23015853031515,{"periodEnd":2809,"valueUsd":2810},"2025-02-07",152.1873014566588,{"periodEnd":2812,"valueUsd":2813},"2025-02-10",153.3815382442711,{"periodEnd":2815,"valueUsd":2816},"2025-02-11",152.9102793895479,{"periodEnd":2818,"valueUsd":2819},"2025-02-12",153.0762057442114,{"periodEnd":2821,"valueUsd":2822},"2025-02-13",154.40967027010612,{"periodEnd":2824,"valueUsd":2825},"2025-02-14",153.192784436922,{"periodEnd":2827,"valueUsd":2828},"2025-02-18",155.25665547238341,{"periodEnd":2830,"valueUsd":2831},"2025-02-19",152.39094092609176,{"periodEnd":2833,"valueUsd":2834},"2025-02-20",151.9295872375377,{"periodEnd":2836,"valueUsd":2837},"2025-02-21",148.93647375458093,{"periodEnd":2839,"valueUsd":2840},"2025-02-24",149.60679017347897,{"periodEnd":2842,"valueUsd":2843},"2025-02-25",150.3439909421339,{"periodEnd":2845,"valueUsd":2846},"2025-02-26",149.8795859244052,{"periodEnd":2848,"valueUsd":2849},"2025-02-27",149.34732200537348,{"periodEnd":2851,"valueUsd":2852},"2025-02-28",151.33589670780572,{"periodEnd":2854,"valueUsd":2855},"2025-03-03",149.19736787768485,{"periodEnd":2857,"valueUsd":2858},"2025-03-04",147.392120694505,{"periodEnd":2860,"valueUsd":2861},"2025-03-05",149.63518003256863,{"periodEnd":2863,"valueUsd":2864},"2025-03-06",147.11854581564228,{"periodEnd":2866,"valueUsd":2867},"2025-03-07",147.1610217897556,{"periodEnd":2869,"valueUsd":2870},"2025-03-10",143.00336653656066,{"periodEnd":2872,"valueUsd":2873},"2025-03-11",141.0768495625031,{"periodEnd":2875,"valueUsd":2876},"2025-03-12",141.15509884706256,{"periodEnd":2878,"valueUsd":2879},"2025-03-13",138.02614294417643,{"periodEnd":2881,"valueUsd":2882},"2025-03-14",140.63579140410857,{"periodEnd":2884,"valueUsd":2885},"2025-03-17",142.35286345836877,{"periodEnd":2887,"valueUsd":2888},"2025-03-18",140.7810759165791,{"periodEnd":2890,"valueUsd":2891},"2025-03-19",142.7188553691972,{"periodEnd":2893,"valueUsd":2894},"2025-03-20",142.21711663759933,{"periodEnd":2896,"valueUsd":2897},"2025-03-21",140.41213643918945,{"periodEnd":2899,"valueUsd":2900},"2025-03-24",142.65164825758853,{"periodEnd":2902,"valueUsd":2903},"2025-03-25",142.57000995451847,{"periodEnd":2905,"valueUsd":2906},"2025-03-26",141.76652863652205,{"periodEnd":2908,"valueUsd":2909},"2025-03-27",141.37628590041666,{"periodEnd":2911,"valueUsd":2912},"2025-03-28",136.1624711588608,{"periodEnd":2914,"valueUsd":2915},"2025-03-31",137.37444619508358,{"periodEnd":2917,"valueUsd":2918},"2025-04-01",139.25093689936946,{"periodEnd":2920,"valueUsd":2921},"2025-04-02",140.28984722472075,{"periodEnd":2923,"valueUsd":2924},"2025-04-03",132.93089317941067,{"periodEnd":2926,"valueUsd":2927},"2025-04-04",127.48326783537026,{"periodEnd":2929,"valueUsd":2930},"2025-04-07",125.36240653302497,{"periodEnd":2932,"valueUsd":2933},"2025-04-08",122.41758156075191,{"periodEnd":2935,"valueUsd":2936},"2025-04-09",133.38627053267822,{"periodEnd":2938,"valueUsd":2939},"2025-04-10",128.00935375930473,{"periodEnd":2941,"valueUsd":2942},"2025-04-11",130.2724412685983,{"periodEnd":2944,"valueUsd":2945},"2025-04-14",131.0997698080965,{"periodEnd":2947,"valueUsd":2948},"2025-04-15",130.27826993990107,{"periodEnd":2950,"valueUsd":2951},"2025-04-16",128.66594340544546,{"periodEnd":2953,"valueUsd":2954},"2025-04-17",130.095942205449,{"periodEnd":2956,"valueUsd":2957},"2025-04-21",127.41486698928416,{"periodEnd":2959,"valueUsd":2960},"2025-04-22",130.14903764385218,{"periodEnd":2962,"valueUsd":2963},"2025-04-23",131.78742500277735,{"periodEnd":2965,"valueUsd":2966},"2025-04-24",134.13019816642063,{"periodEnd":2968,"valueUsd":2969},"2025-04-25",135.24028737382406,{"periodEnd":2971,"valueUsd":2972},"2025-04-28",134.85804063939918,{"periodEnd":2974,"valueUsd":2975},"2025-04-29",135.2647300761326,{"periodEnd":2977,"valueUsd":2978},"2025-04-30",134.65350916312403,{"periodEnd":2980,"valueUsd":2981},"2025-05-01",135.97749195440153,{"periodEnd":2983,"valueUsd":2984},"2025-05-02",139.20231354513479,{"periodEnd":2986,"valueUsd":2987},"2025-05-05",138.30017387373672,{"periodEnd":2989,"valueUsd":2990},"2025-05-06",138.00063079524813,{"periodEnd":2992,"valueUsd":2993},"2025-05-07",137.98720425490757,{"periodEnd":2995,"valueUsd":2996},"2025-05-08",139.4335959544943,{"periodEnd":2998,"valueUsd":2999},"2025-05-09",138.31011409016574,{"periodEnd":3001,"valueUsd":3002},"2025-05-12",143.29256711422,{"periodEnd":3004,"valueUsd":3005},"2025-05-13",143.50449138336663,{"periodEnd":3007,"valueUsd":3008},"2025-05-14",144.91339016790351,{"periodEnd":3010,"valueUsd":3011},"2025-05-15",145.2953248910058,{"periodEnd":3013,"valueUsd":3014},"2025-05-16",146.47647707335042,{"periodEnd":3016,"valueUsd":3017},"2025-05-19",146.58057441711077,{"periodEnd":3019,"valueUsd":3020},"2025-05-20",145.3464194329834,{"periodEnd":3022,"valueUsd":3023},"2025-05-21",142.41898654924168,{"periodEnd":3025,"valueUsd":3026},"2025-05-22",142.7384673759888,{"periodEnd":3028,"valueUsd":3029},"2025-05-23",142.27874600156616,{"periodEnd":3031,"valueUsd":3032},"2025-05-27",145.0116154556895,{"periodEnd":3034,"valueUsd":3035},"2025-05-28",144.32003677498386,{"periodEnd":3037,"valueUsd":3038},"2025-05-29",142.7989769184519,{"periodEnd":3040,"valueUsd":3041},"2025-05-30",142.9006929012624,{"periodEnd":3043,"valueUsd":3044},"2025-06-02",142.32722484354088,{"periodEnd":3046,"valueUsd":3047},"2025-06-03",142.14580824199254,{"periodEnd":3049,"valueUsd":3050},"2025-06-04",142.79309581161303,{"periodEnd":3052,"valueUsd":3053},"2025-06-05",143.2380527545235,{"periodEnd":3055,"valueUsd":3056},"2025-06-06",144.95675151737535,{"periodEnd":3058,"valueUsd":3059},"2025-06-09",144.89926551340696,{"periodEnd":3061,"valueUsd":3062},"2025-06-10",145.27908242514127,{"periodEnd":3064,"valueUsd":3065},"2025-06-11",144.91451480246383,{"periodEnd":3067,"valueUsd":3068},"2025-06-12",144.4587929959975,{"periodEnd":3070,"valueUsd":3071},"2025-06-13",142.00340500476585,{"periodEnd":3073,"valueUsd":3074},"2025-06-16",144.0925087006995,{"periodEnd":3076,"valueUsd":3077},"2025-06-17",142.6927825994833,{"periodEnd":3079,"valueUsd":3080},"2025-06-18",142.55959394490455,{"periodEnd":3082,"valueUsd":3083},"2025-06-20",141.8903553042992,{"periodEnd":3085,"valueUsd":3086},"2025-06-23",142.14092324281822,{"periodEnd":3088,"valueUsd":3089},"2025-06-24",145.60620969053485,{"periodEnd":3091,"valueUsd":3092},"2025-06-25",144.3816154178221,{"periodEnd":3094,"valueUsd":3095},"2025-06-26",146.40172920050236,{"periodEnd":3097,"valueUsd":3098},"2025-06-27",147.04664317798964,{"periodEnd":3100,"valueUsd":3101},"2025-06-30",148.15553163722623,{"periodEnd":3103,"valueUsd":3104},"2025-07-01",149.2480629677349,{"periodEnd":3106,"valueUsd":3107},"2025-07-02",150.05347262067207,{"periodEnd":3109,"valueUsd":3110},"2025-07-03",151.64901131330967,{"periodEnd":3112,"valueUsd":3113},"2025-07-07",150.55953654082455,{"periodEnd":3115,"valueUsd":3116},"2025-07-08",150.94946320986082,{"periodEnd":3118,"valueUsd":3119},"2025-07-09",151.05685778787327,{"periodEnd":3121,"valueUsd":3122},"2025-07-10",152.71323783377986,{"periodEnd":3124,"valueUsd":3125},"2025-07-11",151.81515417907355,{"periodEnd":3127,"valueUsd":3128},"2025-07-14",151.57821456657345,{"periodEnd":3130,"valueUsd":3131},"2025-07-15",149.96564844388092,{"periodEnd":3133,"valueUsd":3134},"2025-07-16",150.852549236731,{"periodEnd":3136,"valueUsd":3137},"2025-07-17",152.25891465868423,{"periodEnd":3139,"valueUsd":3140},"2025-07-18",151.4715254020976,{"periodEnd":3142,"valueUsd":3143},"2025-07-21",151.4151976568117,{"periodEnd":3145,"valueUsd":3146},"2025-07-22",153.14703640245446,{"periodEnd":3148,"valueUsd":3149},"2025-07-23",152.75790786799274,{"periodEnd":3151,"valueUsd":3152},"2025-07-24",150.63878382911548,{"periodEnd":3154,"valueUsd":3155},"2025-07-25",151.424635581517,{"periodEnd":3157,"valueUsd":3158},"2025-07-28",149.96169334750536,{"periodEnd":3160,"valueUsd":3161},"2025-07-29",149.73698573472345,{"periodEnd":3163,"valueUsd":3164},"2025-07-30",149.41740554899914,{"periodEnd":3166,"valueUsd":3167},"2025-07-31",147.48914147297094,{"periodEnd":3169,"valueUsd":3170},"2025-08-01",145.3905142432903,{"periodEnd":3172,"valueUsd":3173},"2025-08-04",148.01203037315778,{"periodEnd":3175,"valueUsd":3176},"2025-08-05",148.3799734976023,{"periodEnd":3178,"valueUsd":3179},"2025-08-06",148.98556334591515,{"periodEnd":3181,"valueUsd":3182},"2025-08-07",148.15618097640277,{"periodEnd":3184,"valueUsd":3185},"2025-08-08",147.43470062948856,{"periodEnd":3187,"valueUsd":3188},"2025-08-11",147.47564161548283,{"periodEnd":3190,"valueUsd":3191},"2025-08-12",149.61912955731293,{"periodEnd":3193,"valueUsd":3194},"2025-08-13",150.72207169269433,{"periodEnd":3196,"valueUsd":3197},"2025-08-14",149.98929167445147,{"periodEnd":3199,"valueUsd":3200},"2025-08-15",150.69901663709655,{"periodEnd":3202,"valueUsd":3203},"2025-08-18",150.86079150172026,{"periodEnd":3205,"valueUsd":3206},"2025-08-19",151.11002702774962,{"periodEnd":3208,"valueUsd":3209},"2025-08-20",148.96406671558825,{"periodEnd":3211,"valueUsd":3212},"2025-08-21",148.8132369713397,{"periodEnd":3214,"valueUsd":3215},"2025-08-22",152.62316991984054,{"periodEnd":3217,"valueUsd":3218},"2025-08-25",151.1070540919037,{"periodEnd":3220,"valueUsd":3221},"2025-08-26",151.72550877589796,{"periodEnd":3223,"valueUsd":3224},"2025-08-27",151.5260915908978,{"periodEnd":3226,"valueUsd":3227},"2025-08-28",152.47042978119694,{"periodEnd":3229,"valueUsd":3230},"2025-08-29",151.7997394391615,{"periodEnd":3232,"valueUsd":3233},"2025-09-02",150.67426596379883,{"periodEnd":3235,"valueUsd":3236},"2025-09-03",152.72694966045827,{"periodEnd":3238,"valueUsd":3239},"2025-09-04",153.79059574502202,{"periodEnd":3241,"valueUsd":3242},"2025-09-05",153.72836535545073,{"periodEnd":3244,"valueUsd":3245},"2025-09-08",154.6037427004553,{"periodEnd":3247,"valueUsd":3248},"2025-09-09",155.23949422903829,{"periodEnd":3250,"valueUsd":3251},"2025-09-10",154.47538657553596,{"periodEnd":3253,"valueUsd":3254},"2025-09-11",156.81385865073,{"periodEnd":3256,"valueUsd":3257},"2025-09-12",156.4098086520062,{"periodEnd":3259,"valueUsd":3260},"2025-09-15",159.55825996169315,{"periodEnd":3262,"valueUsd":3263},"2025-09-16",159.7514021943432,{"periodEnd":3265,"valueUsd":3266},"2025-09-17",157.55175693504896,{"periodEnd":3268,"valueUsd":3269},"2025-09-18",159.18571128645067,{"periodEnd":3271,"valueUsd":3272},"2025-09-19",161.2292453931597,{"periodEnd":3274,"valueUsd":3275},"2025-09-22",161.45297857889304,{"periodEnd":3277,"valueUsd":3278},"2025-09-23",159.55138863496188,{"periodEnd":3280,"valueUsd":3281},"2025-09-24",158.0368055557991,{"periodEnd":3283,"valueUsd":3284},"2025-09-25",156.9009771648007,{"periodEnd":3286,"valueUsd":3287},"2025-09-26",157.99573621880705,{"periodEnd":3289,"valueUsd":3290},"2025-09-29",158.91318185691352,{"periodEnd":3292,"valueUsd":3293},"2025-09-30",157.23919789142843,{"periodEnd":3295,"valueUsd":3296},"2025-10-01",157.72021882652075,{"periodEnd":3298,"valueUsd":3299},"2025-10-02",158.70711221273334,{"periodEnd":3301,"valueUsd":3302},"2025-10-03",159.383241573541,{"periodEnd":3304,"valueUsd":3305},"2025-10-06",161.01581017265744,{"periodEnd":3307,"valueUsd":3308},"2025-10-07",158.57228331416513,{"periodEnd":3310,"valueUsd":3311},"2025-10-08",159.2985004080836,{"periodEnd":3313,"valueUsd":3314},"2025-10-09",157.3277829388065,{"periodEnd":3316,"valueUsd":3317},"2025-10-10",153.03025341454062,{"periodEnd":3319,"valueUsd":3320},"2025-10-13",156.04202476020865,{"periodEnd":3322,"valueUsd":3323},"2025-10-14",157.48004872716515,{"periodEnd":3325,"valueUsd":3326},"2025-10-15",158.31322540039505,{"periodEnd":3328,"valueUsd":3329},"2025-10-16",155.84874769095634,{"periodEnd":3331,"valueUsd":3332},"2025-10-17",156.18451749013943,{"periodEnd":3334,"valueUsd":3335},"2025-10-20",157.81745676397108,{"periodEnd":3337,"valueUsd":3338},"2025-10-21",157.7270548341224,{"periodEnd":3340,"valueUsd":3341},"2025-10-22",157.34083620053195,{"periodEnd":3343,"valueUsd":3344},"2025-10-23",158.64986346993894,{"periodEnd":3346,"valueUsd":3347},"2025-10-24",159.72393731710332,{"periodEnd":3349,"valueUsd":3350},"2025-10-27",162.07360232206122,{"periodEnd":3352,"valueUsd":3353},"2025-10-28",161.28617393644532,{"periodEnd":3355,"valueUsd":3356},"2025-10-29",160.9452806112902,{"periodEnd":3358,"valueUsd":3359},"2025-10-30",158.93625993588216,{"periodEnd":3361,"valueUsd":3362},"2025-10-31",159.8368460326053,{"periodEnd":3364,"valueUsd":3365},"2025-11-03",161.5716947525333,{"periodEnd":3367,"valueUsd":3368},"2025-11-04",159.1036068563598,{"periodEnd":3370,"valueUsd":3371},"2025-11-05",160.005968933825,{"periodEnd":3373,"valueUsd":3374},"2025-11-06",159.00890232850992,{"periodEnd":3376,"valueUsd":3377},"2025-11-07",159.08166861123294,{"periodEnd":3379,"valueUsd":3380},"2025-11-10",163.49273333231397,{"periodEnd":3382,"valueUsd":3383},"2025-11-11",163.2313878382088,{"periodEnd":3385,"valueUsd":3386},"2025-11-12",163.19930379486127,{"periodEnd":3388,"valueUsd":3389},"2025-11-13",159.211888113799,{"periodEnd":3391,"valueUsd":3392},"2025-11-14",158.22689860623146,{"periodEnd":3394,"valueUsd":3395},"2025-11-17",157.29243038809523,{"periodEnd":3397,"valueUsd":3398},"2025-11-18",156.34846207994732,{"periodEnd":3400,"valueUsd":3401},"2025-11-19",157.14183896447983,{"periodEnd":3403,"valueUsd":3404},"2025-11-20",153.90284041167487,{"periodEnd":3406,"valueUsd":3407},"2025-11-21",157.73382334408473,{"periodEnd":3409,"valueUsd":3410},"2025-11-24",160.09386195304126,{"periodEnd":3412,"valueUsd":3413},"2025-11-25",163.62229376497547,{"periodEnd":3415,"valueUsd":3416},"2025-11-26",164.81089063019635,{"periodEnd":3418,"valueUsd":3419},"2025-11-28",166.15365948452057,{"periodEnd":3421,"valueUsd":3422},"2025-12-01",164.52825178885246,{"periodEnd":3424,"valueUsd":3425},"2025-12-02",164.50222653741483,{"periodEnd":3427,"valueUsd":3428},"2025-12-03",166.0779475111618,{"periodEnd":3430,"valueUsd":3431},"2025-12-04",165.64309206630023,{"periodEnd":3433,"valueUsd":3434},"2025-12-05",166.2987812857909,{"periodEnd":3436,"valueUsd":3437},"2025-12-08",164.56747678689143,{"periodEnd":3439,"valueUsd":3440},"2025-12-09",163.84544145857038,{"periodEnd":3442,"valueUsd":3443},"2025-12-10",163.47047855681146,{"periodEnd":3445,"valueUsd":3446},"2025-12-11",162.79940163790448,{"periodEnd":3448,"valueUsd":3449},"2025-12-12",161.88249715793026,{"periodEnd":3451,"valueUsd":3452},"2025-12-15",160.340704596397,{"periodEnd":3454,"valueUsd":3455},"2025-12-16",159.15767559159025,{"periodEnd":3457,"valueUsd":3458},"2025-12-17",157.45654379184688,{"periodEnd":3460,"valueUsd":3461},"2025-12-18",158.876291997053,{"periodEnd":3463,"valueUsd":3464},"2025-12-19",158.78076001817067,{"periodEnd":3466,"valueUsd":3467},"2025-12-22",160.7296444910149,{"periodEnd":3469,"valueUsd":3470},"2025-12-23",160.79911770573977,{"periodEnd":3472,"valueUsd":3473},"2025-12-24",161.45787159252535,{"periodEnd":3475,"valueUsd":3476},"2025-12-26",161.6318281541627,{"periodEnd":3478,"valueUsd":3479},"2025-12-29",161.25696861994444,{"periodEnd":3481,"valueUsd":3482},"2025-12-30",161.24287895329806,{"periodEnd":3484,"valueUsd":3485},"2025-12-31",160.30394781538197,{"periodEnd":3487,"valueUsd":3488},"2026-01-02",161.2003492774891,{"periodEnd":3490,"valueUsd":3491},"2026-01-05",162.3656042338056,{"periodEnd":3493,"valueUsd":3494},"2026-01-06",165.56695749683516,{"periodEnd":3496,"valueUsd":3497},"2026-01-07",165.11637927495244,{"periodEnd":3499,"valueUsd":3500},"2026-01-08",167.2090543489639,{"periodEnd":3502,"valueUsd":3503},"2026-01-09",167.61043229509465,{"periodEnd":3505,"valueUsd":3506},"2026-01-12",167.964711333637,{"periodEnd":3508,"valueUsd":3509},"2026-01-13",167.44161259300003,{"periodEnd":3511,"valueUsd":3512},"2026-01-14",167.38926366942275,{"periodEnd":3514,"valueUsd":3515},"2026-01-15",167.33228798589445,{"periodEnd":3517,"valueUsd":3518},"2026-01-16",166.89330690417583,{"periodEnd":3520,"valueUsd":3521},"2026-01-20",162.69985965808797,{"periodEnd":3523,"valueUsd":3524},"2026-01-21",165.2128441515057,{"periodEnd":3526,"valueUsd":3527},"2026-01-22",165.25035514802622,{"periodEnd":3529,"valueUsd":3530},"2026-01-23",165.33962438495243,{"periodEnd":3532,"valueUsd":3533},"2026-01-26",164.93301981444557,{"periodEnd":3535,"valueUsd":3536},"2026-01-27",165.3860135474065,{"periodEnd":3538,"valueUsd":3539},"2026-01-28",164.3988641048236,{"periodEnd":3541,"valueUsd":3542},"2026-01-29",165.47324752473094,{"periodEnd":3544,"valueUsd":3545},"2026-01-30",163.50328477925203,{"periodEnd":3547,"valueUsd":3548},"2026-02-02",165.0293276006397,{"periodEnd":3550,"valueUsd":3551},"2026-02-03",162.28444025782582,{"periodEnd":3553,"valueUsd":3554},"2026-02-04",161.9474515973305,{"periodEnd":3556,"valueUsd":3557},"2026-02-05",159.86319709570765,{"periodEnd":3559,"valueUsd":3560},"2026-02-06",159.85760818255878,{"periodEnd":3562,"valueUsd":3563},"2026-02-09",161.28279472898552,{"periodEnd":3565,"valueUsd":3566},"2026-02-10",160.95927307914835,{"periodEnd":3568,"valueUsd":3569},"2026-02-11",157.87517304504098,{"periodEnd":3571,"valueUsd":3572},"2026-02-12",156.12762409866082,{"periodEnd":3574,"valueUsd":3575},"2026-02-13",155.47743103582272,{"periodEnd":3577,"valueUsd":3578},"2026-02-17",156.5477135866442,{"periodEnd":3580,"valueUsd":3581},"2026-02-18",157.96820084494257,{"periodEnd":3583,"valueUsd":3584},"2026-02-19",156.91321248852879,{"periodEnd":3586,"valueUsd":3587},"2026-02-20",157.49595631461992,{"periodEnd":3589,"valueUsd":3590},"2026-02-23",153.18488701321766,{"periodEnd":3592,"valueUsd":3593},"2026-02-24",154.80838865646328,{"periodEnd":3595,"valueUsd":3596},"2026-02-25",156.22323420045714,{"periodEnd":3598,"valueUsd":3599},"2026-02-26",156.86294116999068,{"periodEnd":3601,"valueUsd":3602},"2026-02-27",156.633116488975,{"periodEnd":3604,"valueUsd":3605},"2026-03-02",156.3632944649153,{"periodEnd":3607,"valueUsd":3608},"2026-03-03",155.7193263517659,{"periodEnd":3610,"valueUsd":3611},"2026-03-04",156.92804620419463,{"periodEnd":3613,"valueUsd":3614},"2026-03-05",156.3255616880107,{"periodEnd":3616,"valueUsd":3617},"2026-03-06",153.75464063866377,{"periodEnd":3619,"valueUsd":3620},"2026-03-09",153.53872303644744,{"periodEnd":3622,"valueUsd":3623},"2026-03-10",152.6995753911429,{"periodEnd":3625,"valueUsd":3626},"2026-03-11",152.6479083062315,{"periodEnd":3628,"valueUsd":3629},"2026-03-12",149.29578489652206,{"periodEnd":3631,"valueUsd":3632},"2026-03-13",148.6134992476289,{"periodEnd":3634,"valueUsd":3635},"2026-03-16",151.0840682588359,{"periodEnd":3637,"valueUsd":3638},"2026-03-17",153.71464466370728,{"periodEnd":3640,"valueUsd":3641},"2026-03-18",151.2585412889544,{"periodEnd":3643,"valueUsd":3644},"2026-03-19",150.2101668513367,{"periodEnd":3646,"valueUsd":3647},"2026-03-20",147.59850895790905,{"periodEnd":3649,"valueUsd":3650},"2026-03-23",150.60270381756993,{"periodEnd":3652,"valueUsd":3653},"2026-03-24",147.81394923910037,{"periodEnd":3655,"valueUsd":3656},"2026-03-25",148.95727354478666,{"periodEnd":3658,"valueUsd":3659},"2026-03-26",145.62249707703333,{"periodEnd":3661,"valueUsd":3662},"2026-03-27",141.7535297773469,{"periodEnd":3664,"valueUsd":3665},"2026-03-30",142.8696924280981,{"periodEnd":3667,"valueUsd":3668},"2026-03-31",147.87748238428506,{"periodEnd":3670,"valueUsd":3671},"2026-04-01",149.44561125856995,{"periodEnd":3673,"valueUsd":3674},"2026-04-02",149.5419862028324,{"periodEnd":3676,"valueUsd":3677},"2026-04-06",150.57621301052808,{"periodEnd":3679,"valueUsd":3680},"2026-04-07",150.75000820028666,{"periodEnd":3682,"valueUsd":3683},"2026-04-08",155.03493859583307,{"periodEnd":3685,"valueUsd":3686},"2026-04-09",157.0199206712965,{"periodEnd":3688,"valueUsd":3689},"2026-04-10",156.8565750340045,{"periodEnd":3691,"valueUsd":3692},"2026-04-13",159.5392504004675,{"periodEnd":3694,"valueUsd":3695},"2026-04-14",164.0156500381209,{"periodEnd":3697,"valueUsd":3698},"2026-04-15",166.49508471239017,{"periodEnd":3700,"valueUsd":3701},"2026-04-16",165.84720937125252,{"periodEnd":3703,"valueUsd":3704},"2026-04-17",168.10098773152257,{"periodEnd":3706,"valueUsd":3707},"2026-04-20",167.76418056268255,{"periodEnd":3709,"valueUsd":3710},"2026-04-21",166.78238028999775,{"periodEnd":3712,"valueUsd":3713},"2026-04-22",166.91801278089025,{"periodEnd":3715,"valueUsd":3716},"2026-04-23",165.9494823055623,{"periodEnd":3718,"valueUsd":3719},"2026-04-24",167.71774322097468,{"periodEnd":3721,"valueUsd":3722},"2026-04-27",167.49469243545437,{"periodEnd":3724,"valueUsd":3725},"2026-04-28",165.6104739954521,{"periodEnd":3727,"valueUsd":3728},"2026-04-29",164.90409008224998,{"periodEnd":3730,"valueUsd":3731},"2026-04-30",168.0770710055089,{"periodEnd":3733,"valueUsd":3734},"2026-05-01",168.35199851183856,{"periodEnd":3736,"valueUsd":3737},"2026-05-04",167.65882499589387,{"periodEnd":3739,"valueUsd":3740},"2026-05-05",168.9205170826421,{"periodEnd":3742,"valueUsd":3743},"2026-05-06",172.0657872498463,{"periodEnd":3745,"valueUsd":3746},"2026-05-07",171.1574618351014,{"periodEnd":3748,"valueUsd":3749},"2026-05-08",171.57117273292585,{"periodEnd":3751,"valueUsd":3752},"2026-05-11",169.28104664511622,{"periodEnd":3754,"valueUsd":3755},"2026-05-12",168.55263634909625,{"periodEnd":3757,"valueUsd":3758},"2026-05-13",169.01558363023122,{"periodEnd":3760,"valueUsd":3761},"2026-05-14",170.26342662046164,{"periodEnd":3763,"valueUsd":3764},"2026-05-15",168.10965680424204,{"periodEnd":3766,"valueUsd":3767},"2026-05-18",167.7504294462232,{"periodEnd":3769,"valueUsd":3770},"2026-05-19",165.81078453549833,{"periodEnd":3772,"valueUsd":3773},"2026-05-20",167.7552737049075,{"periodEnd":3775,"valueUsd":3776},"2026-05-21",167.88750187519497,{"periodEnd":3778,"valueUsd":3779},"2026-05-22",166.61123503001627,{"periodEnd":3781,"valueUsd":3782},"2026-05-26",166.24896387394904,{"periodEnd":3784,"valueUsd":3785},"2026-05-27",167.52368212331191,{"periodEnd":3787,"valueUsd":3788},"2026-05-28",168.8270309438037,{"periodEnd":3790,"valueUsd":3791},"2026-05-29",169.15203334396782,{"periodEnd":3793,"valueUsd":3794},"2026-06-01",168.08392341614345,{"periodEnd":3796,"valueUsd":3797},"2026-06-02",165.3793339429027,{"periodEnd":3799,"valueUsd":3800},"2026-06-03",163.8258572196107,{"periodEnd":3802,"valueUsd":3803},"2026-06-04",165.56736063123475,[3805,3808,3811,3814,3817,3820,3823,3826,3829,3832,3835,3838,3841,3844,3847,3850,3853,3856,3859,3862,3865,3868,3871,3874,3877,3880,3883,3886,3889,3892,3895,3898,3901,3903,3905,3907,3909,3911,3913,3916,3918,3920,3923,3926,3929,3932,3934,3936,3938,3940,3942,3944],{"periodEnd":3806,"valueUsd":3807},"2013-06-30",10951937000,{"periodEnd":3809,"valueUsd":3810},"2013-09-30",10275311000,{"periodEnd":3812,"valueUsd":3813},"2013-12-31",8231216000,{"periodEnd":3815,"valueUsd":3816},"2014-03-31",8378836000,{"periodEnd":3818,"valueUsd":3819},"2014-06-30",12597023000,{"periodEnd":3821,"valueUsd":3822},"2014-09-30",13425636000,{"periodEnd":3824,"valueUsd":3825},"2014-12-31",16042727000,{"periodEnd":3827,"valueUsd":3828},"2015-03-31",14970358000,{"periodEnd":3830,"valueUsd":3831},"2015-06-30",14445833000,{"periodEnd":3833,"valueUsd":3834},"2015-09-30",13950056000,{"periodEnd":3836,"valueUsd":3837},"2015-12-31",12459605000,{"periodEnd":3839,"valueUsd":3840},"2016-03-31",8852978000,{"periodEnd":3842,"valueUsd":3843},"2016-06-30",7512967000,{"periodEnd":3845,"valueUsd":3846},"2016-09-30",5412894000,{"periodEnd":3848,"valueUsd":3849},"2016-12-31",5913210000,{"periodEnd":3851,"valueUsd":3852},"2017-03-31",5960734000,{"periodEnd":3854,"valueUsd":3855},"2017-06-30",6014517000,{"periodEnd":3857,"valueUsd":3858},"2017-09-30",5114152000,{"periodEnd":3860,"valueUsd":3861},"2017-12-31",5872732000,{"periodEnd":3863,"valueUsd":3864},"2018-03-31",4832044000,{"periodEnd":3866,"valueUsd":3867},"2018-06-30",5804747000,{"periodEnd":3869,"valueUsd":3870},"2018-09-30",5208720000,{"periodEnd":3872,"valueUsd":3873},"2018-12-31",5957319000,{"periodEnd":3875,"valueUsd":3876},"2019-03-31",6716615000,{"periodEnd":3878,"valueUsd":3879},"2019-06-30",6708001000,{"periodEnd":3881,"valueUsd":3882},"2019-09-30",6266084000,{"periodEnd":3884,"valueUsd":3885},"2019-12-31",6552857000,{"periodEnd":3887,"valueUsd":3888},"2020-03-31",6572994000,{"periodEnd":3890,"valueUsd":3891},"2020-06-30",7752895000,{"periodEnd":3893,"valueUsd":3894},"2020-09-30",8822665000,{"periodEnd":3896,"valueUsd":3897},"2020-12-31",10002979000,{"periodEnd":3899,"valueUsd":3900},"2021-03-31",10460896000,{"periodEnd":91,"valueUsd":3902},10709784000,{"periodEnd":283,"valueUsd":3904},9463494000,{"periodEnd":475,"valueUsd":3906},10578795000,{"periodEnd":661,"valueUsd":3908},10391834000,{"periodEnd":847,"valueUsd":3910},7462417000,{"periodEnd":1039,"valueUsd":3912},7877045000,{"periodEnd":3914,"valueUsd":3915},"2022-12-31",8784004892,{"periodEnd":1414,"valueUsd":3917},10216505875,{"periodEnd":1600,"valueUsd":3919},10816723106,{"periodEnd":3921,"valueUsd":3922},"2023-09-30",10494117169,{"periodEnd":3924,"valueUsd":3925},"2023-12-31",10396017618,{"periodEnd":3927,"valueUsd":3928},"2024-03-31",10761092093,{"periodEnd":3930,"valueUsd":3931},"2024-06-30",10411823523,{"periodEnd":2542,"valueUsd":3933},12916077581,{"periodEnd":2734,"valueUsd":3935},12614560346,{"periodEnd":2914,"valueUsd":3937},11930893008,{"periodEnd":3100,"valueUsd":3939},13729120533,{"periodEnd":3292,"valueUsd":3941},14643293767,{"periodEnd":3484,"valueUsd":3943},15526737802,{"periodEnd":3667,"valueUsd":3945},13714299861,{"periodEnd":3667,"filedAt":3763,"periodLabel":3947,"totalValueUsd":3945,"holdingsCount":3948,"holdings":3949},"Q1 2026",11,[3950,3962,3972,3982,3991,4000,4010,4020,4029,4039,4048],{"ticker":3951,"issuerName":3952,"valueUsd":3953,"weight":3954,"deltaWeightPp":3955,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":3958,"currentPriceUsd":3959,"returnPct":3960,"lastTxLabel":3961},"BN","BROOKFIELD CORP",2415946008,0.17616254803282663,-0.5317154267359098,null,"Disclosed May 15, 2026",34.243312125960244,44.91999816894531,31.178894155191706,"Trimmed 3%",{"ticker":3963,"issuerName":3964,"valueUsd":3965,"weight":3966,"deltaWeightPp":3967,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":3968,"currentPriceUsd":3969,"returnPct":3970,"lastTxLabel":3971},"AMZN","Amazon.com Inc",2385104083,0.1739136599880416,3.1084047980660308,221.376549810053,253.9250030517578,14.702755675627,"Added 19%",{"ticker":3973,"issuerName":3974,"valueUsd":3975,"weight":3976,"deltaWeightPp":3977,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":3978,"currentPriceUsd":3979,"returnPct":3980,"lastTxLabel":3981},"UBER","UBER TECHNOLOGIES INC",2154934398,0.15713047110250872,-0.18387841574120933,72.86000061035156,72.02040100097656,-1.1523464210014267,"Trimmed 1%",{"ticker":3983,"issuerName":3984,"valueUsd":3985,"weight":3986,"deltaWeightPp":3956,"putCall":3956,"isNew":22,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":3987,"currentPriceUsd":3988,"returnPct":3989,"lastTxLabel":3990},"MSFT","Microsoft Corp",2092970053,0.15261224227361964,370.1700134277344,426.6000061035156,15.244344660240206,"New",{"ticker":3992,"issuerName":3993,"valueUsd":3994,"weight":3995,"deltaWeightPp":3996,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":3997,"currentPriceUsd":3998,"returnPct":3999,"lastTxLabel":3981},"QSR","RESTAURANT BRANDS INTERN",1673501194,0.1220260028555314,2.1541281473875142,64.23577206415092,72.31500244140625,12.57746286475201,{"ticker":4001,"issuerName":4002,"valueUsd":4003,"weight":4004,"deltaWeightPp":4005,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4006,"currentPriceUsd":4007,"returnPct":4008,"lastTxLabel":4009},"META","Meta Platforms Inc",1522358404,0.11100518578634862,-0.2656562322302797,660.0900268554688,629.0449829101562,-4.703153006750405,"Trimmed",{"ticker":4011,"issuerName":4012,"valueUsd":4013,"weight":4014,"deltaWeightPp":4015,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4016,"currentPriceUsd":4017,"returnPct":4018,"lastTxLabel":4019},"HHH","HOWARD HUGHES HOLDINGS INC",1192581569,0.08695898303867486,-0.9895176809782926,71.84832772456032,65.33000183105469,-9.072341834446673,"Held",{"ticker":4021,"issuerName":4022,"valueUsd":4023,"weight":4024,"deltaWeightPp":4025,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4026,"currentPriceUsd":4027,"returnPct":4028,"lastTxLabel":4019},"SEG","SEAPORT ENTERTAINMENT GROUP",107910794,0.007868487279242815,0.1471771351753747,27.729015509650157,24.010000228881836,-13.411998992441843,{"ticker":4030,"issuerName":4031,"valueUsd":4032,"weight":4033,"deltaWeightPp":4034,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4035,"currentPriceUsd":4036,"returnPct":4037,"lastTxLabel":4038},"GOOG","Alphabet Inc Cl C",89421720,0.0065203270240789145,-11.80533435476527,106.3660630953387,368.9700012207031,246.88695856871718,"Trimmed 95%",{"ticker":4040,"issuerName":4041,"valueUsd":4042,"weight":4043,"deltaWeightPp":4044,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4045,"currentPriceUsd":4046,"returnPct":4047,"lastTxLabel":4019},"HTZ","HERTZ GLOBAL HLDGS INC",70261595,0.00512323601730528,0.007778513129179376,3.9857223238750867,5.144999980926514,29.085760694044758,{"ticker":4049,"issuerName":4050,"valueUsd":4051,"weight":4052,"deltaWeightPp":4053,"putCall":3956,"isNew":6,"asOfDate":3763,"asOfLabel":3957,"avgBuyPriceUsd":4054,"currentPriceUsd":4055,"returnPct":4056,"lastTxLabel":4038},"GOOGL","Alphabet Inc Cl A",9310043,0.0006788566018215343,-1.2994779399982574,178.81294215302705,372.54998779296875,108.34620990361125,[4058,4059,4061,4063,4065,4067,4069,4071,4073,4075,4077,4079,4081,4083,4085,4087,4089,4091,4093,4095,4097,4099,4101,4103,4105,4107,4109,4111,4113,4115,4117,4119,4121,4123,4125,4127,4129,4131,4133,4135,4137,4139,4141,4143,4145,4147,4149,4151,4153,4155,4157,4159,4161,4163,4165,4167,4169,4171,4173,4175,4177,4179,4181,4183,4185,4187,4189,4191,4193,4195,4197,4199,4201,4203,4205,4207,4209,4211,4213,4215,4216,4218,4220,4222,4224,4226,4228,4230,4231,4233,4235,4237,4239,4241,4243,4245,4247,4249,4251,4253,4255,4257,4259,4261,4263,4265,4267,4269,4271,4273,4275,4277,4279,4281,4283,4285,4287,4289,4291,4293,4295,4297,4299,4301,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4325,4327,4329,4331,4333,4335,4336,4338,4340,4342,4344,4346,4348,4350,4352,4354,4356,4358,4360,4362,4364,4365,4367,4369,4371,4373,4375,4377,4379,4381,4383,4385,4387,4389,4391,4393,4394,4396,4398,4400,4402,4404,4406,4407,4409,4411,4413,4415,4417,4419,4421,4423,4425,4427,4429,4431,4433,4435,4437,4439,4441,4443,4445,4447,4449,4451,4453,4455,4457,4459,4461,4463,4465,4467,4469,4471,4473,4475,4477,4479,4481,4483,4485,4487,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4509,4511,4513,4515,4517,4519,4521,4523,4525,4527,4529,4531,4533,4535,4537,4539,4541,4543,4545,4547,4549,4551,4553,4555,4557,4559,4561,4563,4565,4567,4569,4571,4573,4575,4577,4579,4581,4583,4585,4587,4589,4591,4593,4595,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4635,4637,4639,4641,4643,4645,4647,4648,4650,4652,4654,4656,4658,4660,4662,4664,4666,4668,4669,4671,4673,4675,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4697,4699,4701,4703,4705,4707,4709,4711,4713,4715,4717,4719,4721,4723,4725,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798,4800,4802,4804,4806,4808,4810,4812,4814,4816,4818,4820,4821,4823,4825,4827,4829,4831,4833,4835,4837,4839,4841,4843,4845,4847,4849,4851,4853,4855,4857,4859,4861,4863,4865,4867,4869,4871,4873,4875,4877,4879,4881,4883,4885,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4907,4909,4911,4913,4915,4917,4919,4921,4923,4925,4927,4929,4931,4933,4935,4937,4939,4941,4943,4945,4947,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4973,4975,4977,4978,4980,4982,4984,4986,4988,4990,4992,4994,4996,4998,5000,5002,5004,5006,5008,5009,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5031,5033,5035,5037,5039,5041,5043,5045,5047,5048,5050,5052,5054,5056,5058,5060,5062,5064,5066,5067,5069,5071,5073,5075,5077,5079,5081,5083,5085,5087,5089,5091,5092,5094,5096,5098,5100,5102,5104,5106,5108,5109,5111,5113,5115,5117,5119,5121,5123,5125,5127,5129,5131,5133,5135,5137,5139,5141,5143,5145,5147,5149,5151,5153,5155,5157,5159,5161,5163,5165,5167,5169,5171,5173,5175,5177,5179,5181,5183,5185,5187,5189,5191,5193,5195,5197,5199,5201,5203,5205,5207,5209,5211,5213,5215,5217,5219,5221,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5276,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326,5328,5330,5332,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5360,5362,5364,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612,5614,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5684,5686,5688,5690,5692,5694,5696,5698,5700,5702,5704,5706,5708,5710,5712,5714,5716,5718,5720,5722,5724,5726,5728,5730,5732,5734,5736,5738,5740,5742,5744,5746,5748,5750,5752,5754,5756,5758,5760,5762,5764,5766,5768,5770,5772,5774,5776,5778,5780,5782,5784,5786,5788,5790,5792,5794,5796,5798,5800,5802,5804,5806,5808,5810,5812,5814,5816,5818,5820,5822,5824,5826,5828,5830,5832,5834,5836,5838,5840,5842,5844,5846,5848,5850,5852,5854,5856,5858,5860,5862,5864,5866,5868,5870,5872,5874,5876,5878,5880,5882,5884,5886,5888,5890,5892,5894,5896,5898,5900,5902,5904,5906,5908,5910,5912,5914,5916,5918,5920,5922,5924,5926,5928,5930,5932,5934,5936,5938,5940,5942,5944,5946,5948,5950,5952,5954,5956,5958,5960,5962,5964,5966,5968,5970,5972,5974,5976,5978,5980,5982,5984,5986,5988,5990,5992,5994,5996,5998,6000,6002,6004,6006,6008,6010,6012,6014,6016,6018,6020,6022,6024,6026,6028,6030,6032,6033,6035,6037,6039,6041,6043,6045,6047,6049,6051,6053,6055,6057,6059,6061,6062,6064,6066,6068,6070,6072,6074,6076,6078,6080,6082,6084,6086,6088,6090,6092,6094,6096,6098,6100,6102,6104,6106,6108,6110,6112,6114,6116,6118,6120,6122,6124,6126,6128,6130,6132,6134,6136,6138,6140,6142,6144,6146,6148,6150,6152,6154,6156,6158,6160,6162,6164,6166,6168,6170,6172,6174,6176,6178,6180,6182,6184,6186,6188,6190,6192,6194,6196,6198,6200,6202,6204,6206,6208,6210,6212,6214,6216,6218,6220,6222,6224,6226,6228,6230,6232,6234,6236,6238,6240,6242,6244,6246,6248,6250,6252,6254,6256,6258,6260,6262,6264,6266,6268,6270,6272,6274,6276,6278,6280,6282,6284,6286,6288,6290,6292,6294,6296,6298,6300,6302,6304,6306,6308,6310,6312,6314,6316,6318,6320,6322,6324,6326,6328,6330,6332,6334,6336,6338,6340,6342,6344,6346,6348,6350,6352,6354,6356,6357,6359,6361,6363,6365,6367,6369,6371,6373,6375,6377,6379,6381,6383,6385,6387,6389,6391,6393,6395,6397,6399,6401,6403,6405,6407,6409,6411,6413,6415,6417,6419,6421,6423,6425,6427,6429,6431,6433,6435,6437,6439,6441,6443,6445,6447,6449,6451,6453,6455,6457,6459,6461,6463,6465,6467,6469,6471,6473,6475,6477,6479,6481,6483,6485,6487,6489,6491,6493,6495,6497,6499,6501,6503,6505,6507,6509,6511,6513,6515,6517,6519,6521,6523,6525,6527,6529,6531,6533,6535,6537,6539,6541,6543],{"date":40,"close":41},{"date":43,"close":4060},100.02131654879798,{"date":46,"close":4062},99.87209347881306,{"date":49,"close":4064},100.33633740778912,{"date":52,"close":4066},100.50214242519438,{"date":55,"close":4068},100.72716248761596,{"date":58,"close":4070},100.54241183630106,{"date":61,"close":4072},99.98104713769132,{"date":64,"close":4074},99.94789047124969,{"date":67,"close":4076},98.27802909314963,{"date":70,"close":4078},99.68497191260981,{"date":73,"close":4080},100.21790731775653,{"date":76,"close":4082},100.09711354123463,{"date":79,"close":4084},100.68926399139764,{"date":82,"close":4086},101.04691794798472,{"date":85,"close":4088},101.2506214616083,{"date":88,"close":4090},101.30510190524697,{"date":91,"close":4092},101.39036810043889,{"date":94,"close":4094},101.95172557064957,{"date":97,"close":4096},102.73099758701582,{"date":100,"close":4098},102.54387602081259,{"date":103,"close":4100},102.90627180717638,{"date":106,"close":4102},102.06779197419289,{"date":109,"close":4104},103.15734301977358,{"date":112,"close":4106},103.52684432240338,{"date":115,"close":4108},103.17392496719391,{"date":118,"close":4110},103.32788263855647,{"date":121,"close":4112},102.97496328334704,{"date":124,"close":4114},102.16726920191678,{"date":127,"close":4116},100.6584710114453,{"date":130,"close":4118},102.1009486406345,{"date":133,"close":4120},102.92758835597438,{"date":136,"close":4122},103.14313198724159,{"date":139,"close":4124},104.20426819615736,{"date":142,"close":4126},104.4600740101322,{"date":145,"close":4128},103.98398996351249,{"date":148,"close":4130},103.94134963751746,{"date":151,"close":4132},104.37243690005191,{"date":154,"close":4134},103.8655598734799,{"date":157,"close":4136},103.64764532732431,{"date":160,"close":4138},104.49086699008451,{"date":163,"close":4140},103.97688444724649,{"date":166,"close":4142},104.6353554586918,{"date":169,"close":4144},104.808258763964,{"date":172,"close":4146},104.72299256877207,{"date":175,"close":4148},104.8532627764483,{"date":178,"close":4150},105.11381042019985,{"date":181,"close":4152},105.42883127919099,{"date":184,"close":4154},105.62069467517092,{"date":187,"close":4156},105.86939497287977,{"date":190,"close":4158},105.17539638010449,{"date":193,"close":4160},104.0242521462201,{"date":196,"close":4162},104.18531533384868,{"date":199,"close":4164},105.01432596407687,{"date":202,"close":4166},105.9380864490504,{"date":205,"close":4168},106.10625515294497,{"date":208,"close":4170},106.32890430047819,{"date":211,"close":4172},105.70122626898521,{"date":214,"close":4174},106.64629607435768,{"date":217,"close":4176},107.11528183311043,{"date":220,"close":4178},106.95658233197116,{"date":223,"close":4180},107.01342646209912,{"date":226,"close":4182},107.3426655820213,{"date":229,"close":4184},107.31660720344662,{"date":232,"close":4186},106.93289486828483,{"date":235,"close":4188},106.80262466060859,{"date":238,"close":4190},106.34548624789852,{"date":241,"close":4192},105.50699918651598,{"date":244,"close":4194},105.77701603302279,{"date":247,"close":4196},105.20618936005681,{"date":250,"close":4198},106.08493860414698,{"date":253,"close":4200},105.91676990025243,{"date":256,"close":4202},104.55008203510081,{"date":259,"close":4204},102.80679457945247,{"date":262,"close":4206},102.70968103821785,{"date":265,"close":4208},103.71159497371826,{"date":268,"close":4210},104.97169286648091,{"date":271,"close":4212},105.14460340015216,{"date":274,"close":4214},104.84379357369302,{"date":277,"close":4096},{"date":280,"close":4217},102.90390812068708,{"date":283,"close":4219},101.6461811428128,{"date":286,"close":4221},102.85416227842607,{"date":289,"close":4223},101.52775105278018,{"date":292,"close":4225},102.58414543191925,{"date":295,"close":4227},103.010490864677,{"date":298,"close":4229},103.90108745480985,{"date":301,"close":4208},{"date":304,"close":4232},102.96075225081505,{"date":307,"close":4234},102.70731012332949,{"date":310,"close":4236},103.0768114259593,{"date":313,"close":4238},104.81062967885235,{"date":316,"close":4240},105.60884732912822,{"date":319,"close":4242},105.92150450163007,{"date":322,"close":4244},106.73867501421466,{"date":325,"close":4246},107.15791493070638,{"date":328,"close":4248},107.43740820836756,{"date":331,"close":4250},107.32608363460096,{"date":334,"close":4252},107.90165213734365,{"date":337,"close":4254},107.99876567857825,{"date":340,"close":4256},107.5203107170702,{"date":343,"close":4258},108.55775946229964,{"date":346,"close":4260},108.7780376949445,{"date":349,"close":4262},108.96515926114773,{"date":352,"close":4264},109.40571572643746,{"date":355,"close":4266},110.07366316903713,{"date":358,"close":4268},110.59238754165183,{"date":361,"close":4270},110.97609987681363,{"date":364,"close":4272},111.07084250315991,{"date":367,"close":4274},110.70371211541845,{"date":370,"close":4276},109.81311552528558,{"date":373,"close":4278},109.84864310661555,{"date":376,"close":4280},110.67765373684378,{"date":379,"close":4282},110.71555223306208,{"date":382,"close":4284},111.15374501186253,{"date":385,"close":4286},110.8837281653557,{"date":388,"close":4288},111.2603349842515,{"date":391,"close":4290},111.0613733004046,{"date":394,"close":4292},110.74871612790275,{"date":397,"close":4294},110.89556828299933,{"date":400,"close":4296},111.19164350808084,{"date":403,"close":4298},108.7117171336622,{"date":406,"close":4300},110.04524110397315,{"date":409,"close":4302},107.90402305223196,{"date":412,"close":4304},106.70551111937397,{"date":415,"close":4306},108.33984491614406,{"date":418,"close":4308},107.39714602565995,{"date":421,"close":4310},108.66908403606624,{"date":424,"close":4312},110.91688483179732,{"date":427,"close":4314},111.21058914199047,{"date":430,"close":4316},110.45974641908725,{"date":433,"close":4318},111.49955885080598,{"date":436,"close":4320},110.51185594783757,{"date":439,"close":4322},109.75152956538095,{"date":442,"close":4324},111.46640218436437,{"date":445,"close":4326},110.48343388277357,{"date":448,"close":4328},108.92488985004107,{"date":451,"close":4330},107.76664732828974,{"date":454,"close":4332},109.68047440272099,{"date":457,"close":4334},110.77713819296673,{"date":460,"close":4324},{"date":463,"close":4337},113.04389185100649,{"date":466,"close":4339},112.95151291114954,{"date":469,"close":4341},113.09600137975681,{"date":472,"close":4343},112.78334420725497,{"date":475,"close":4345},112.4991090998171,{"date":478,"close":4347},113.15047459499641,{"date":481,"close":4349},113.11257609877809,{"date":484,"close":4351},110.94057229548366,{"date":487,"close":4353},110.83635323798305,{"date":490,"close":4355},110.3981604591826,{"date":493,"close":4357},110.26078473524036,{"date":496,"close":4359},111.26506958562913,{"date":499,"close":4361},111.5658794120883,{"date":502,"close":4363},110.02865915655282,{"date":505,"close":4266},{"date":508,"close":4366},108.12430128487685,{"date":511,"close":4368},107.00158634445546,{"date":514,"close":4370},105.81728544412947,{"date":517,"close":4372},103.7400242671813,{"date":520,"close":4374},104.18058073247103,{"date":523,"close":4376},102.90864272206473,{"date":526,"close":4378},102.65046599320155,{"date":529,"close":4380},102.14358173823047,{"date":532,"close":4382},104.6803594711761,{"date":535,"close":4384},106.56576448054341,{"date":538,"close":4386},107.28582145189334,{"date":541,"close":4388},108.32800479850042,{"date":544,"close":4390},105.78175786279948,{"date":547,"close":4392},106.27916568661624,{"date":550,"close":4166},{"date":553,"close":4395},106.80973017687458,{"date":556,"close":4397},108.37300881098473,{"date":559,"close":4399},106.42601784171282,{"date":562,"close":4401},104.32743288756761,{"date":565,"close":4403},103.98635365000179,{"date":568,"close":4405},105.6633277727669,{"date":571,"close":4390},{"date":574,"close":4408},103.52210972102571,{"date":577,"close":4410},102.85179859193678,{"date":580,"close":4412},101.74802928542506,{"date":583,"close":4414},99.94315586987204,{"date":586,"close":4416},101.44721223056685,{"date":589,"close":4418},103.68554382354263,{"date":592,"close":4420},103.42026157841346,{"date":595,"close":4422},101.84514282665967,{"date":598,"close":4424},103.71870771838331,{"date":601,"close":4426},103.20234703225788,{"date":604,"close":4428},102.3638671992744,{"date":607,"close":4430},99.34626358993235,{"date":610,"close":4432},98.59304995214076,{"date":613,"close":4434},101.23641042907632,{"date":616,"close":4436},100.77927201636625,{"date":619,"close":4438},99.49785757480562,{"date":622,"close":4440},98.77069508718968,{"date":625,"close":4442},100.94270611888317,{"date":628,"close":4444},103.1810304834599,{"date":631,"close":4446},104.47192135617489,{"date":634,"close":4448},105.2890846403604,{"date":637,"close":4450},105.25829888880713,{"date":640,"close":4452},106.48996748810676,{"date":643,"close":4454},105.11854502157749,{"date":646,"close":4456},106.70314020448563,{"date":649,"close":4458},107.2242354919887,{"date":652,"close":4460},107.98692556093461,{"date":655,"close":4462},109.32281321773485,{"date":658,"close":4464},108.64776748726825,{"date":661,"close":4466},106.97553519427984,{"date":664,"close":4468},107.27871593562735,{"date":667,"close":4470},108.19772736242514,{"date":670,"close":4472},106.83104672567256,{"date":673,"close":4474},105.7628050004908,{"date":676,"close":4476},106.29574040563752,{"date":679,"close":4478},106.01151252659871,{"date":682,"close":4480},104.19953359477971,{"date":685,"close":4482},103.81345034472957,{"date":688,"close":4484},105.00248584643323,{"date":691,"close":4486},103.69502025469697,{"date":694,"close":4488},103.73765335229295,{"date":697,"close":4490},105.41225656016971,{"date":700,"close":4492},105.3340886528447,{"date":703,"close":4494},103.75896990109092,{"date":706,"close":4496},100.91191313893084,{"date":709,"close":4498},101.49695807282785,{"date":712,"close":4500},98.5575223708108,{"date":715,"close":4502},98.83464473358362,{"date":718,"close":4504},101.33115305542259,{"date":721,"close":4506},97.58639418686366,{"date":724,"close":4508},98.17381003564903,{"date":727,"close":4510},98.6238429320931,{"date":730,"close":4512},101.6272282805041,{"date":733,"close":4514},98.01511053450976,{"date":736,"close":4516},97.43006560061274,{"date":739,"close":4518},94.31062107705748,{"date":742,"close":4520},94.528528394814,{"date":745,"close":4522},93.0268357206085,{"date":748,"close":4524},92.92972217937387,{"date":751,"close":4526},95.15147182492933,{"date":754,"close":4528},94.76538857487921,{"date":757,"close":4530},96.71475045903948,{"date":760,"close":4532},92.81602669071893,{"date":763,"close":4534},92.24756370424224,{"date":766,"close":4536},92.28783311534892,{"date":769,"close":4538},94.01454585197597,{"date":772,"close":4540},93.29685979551438,{"date":775,"close":4542},94.12112859596589,{"date":778,"close":4544},96.00179900395553,{"date":781,"close":4546},98.35856068696391,{"date":784,"close":4548},97.80667241950852,{"date":787,"close":4550},97.01556028549864,{"date":790,"close":4552},98.86307402704665,{"date":793,"close":4554},97.24058034792019,{"date":796,"close":4556},97.5366555730017,{"date":799,"close":4558},98.47224894721982,{"date":802,"close":4560},97.40164353554877,{"date":805,"close":4562},95.08515126364703,{"date":808,"close":4564},92.32809529805654,{"date":811,"close":4566},88.82256752445115,{"date":814,"close":4568},88.55491436443361,{"date":817,"close":4570},89.81738317208462,{"date":820,"close":4572},86.8447835752269,{"date":823,"close":4574},86.65766200902364,{"date":826,"close":4576},88.83914947187148,{"date":829,"close":4578},88.67808628424292,{"date":832,"close":4580},89.54735909717874,{"date":835,"close":4582},92.39441585933882,{"date":838,"close":4584},92.04149650412937,{"date":841,"close":4586},90.16082609613973,{"date":844,"close":4588},90.08740001859145,{"date":847,"close":4590},89.35550292959785,{"date":850,"close":4592},90.30057273497032,{"date":853,"close":4594},90.47111235375323,{"date":856,"close":4596},90.77666400998908,{"date":859,"close":4598},92.13623913047564,{"date":862,"close":4600},92.06044936643805,{"date":865,"close":4602},91.00878958867663,{"date":868,"close":4604},90.2034591937357,{"date":871,"close":4606},89.72973883360528,{"date":874,"close":4608},89.51183151584877,{"date":877,"close":4610},91.2219623050555,{"date":880,"close":4612},90.46874866726392,{"date":883,"close":4614},92.91314023195353,{"date":886,"close":4616},93.50529068211655,{"date":889,"close":4618},94.45747323215406,{"date":892,"close":4620},93.58108767455319,{"date":895,"close":4622},93.69478316320814,{"date":898,"close":4624},92.58627925531876,{"date":901,"close":4626},94.99040863730076,{"date":904,"close":4628},96.18181505389278,{"date":907,"close":4630},97.58402327197531,{"date":910,"close":4632},97.2950535631598,{"date":913,"close":4634},96.65316449913483,{"date":916,"close":4636},98.16670451938302,{"date":919,"close":4638},98.10038395810074,{"date":922,"close":4640},97.93457894069547,{"date":925,"close":4642},97.8208834520405,{"date":928,"close":4644},97.43243651550108,{"date":931,"close":4646},99.47890471249693,{"date":934,"close":4646},{"date":937,"close":4649},101.16298435152804,{"date":940,"close":4651},101.57985335313144,{"date":943,"close":4653},101.77882226537737,{"date":946,"close":4655},101.05639437913906,{"date":949,"close":4657},101.35010591773128,{"date":952,"close":4659},99.98815988235637,{"date":955,"close":4661},97.9061568756315,{"date":958,"close":4663},97.66929669556629,{"date":961,"close":4665},97.98195386806813,{"date":964,"close":4667},99.36521645224103,{"date":967,"close":4544},{"date":970,"close":4670},95.36701545619655,{"date":973,"close":4672},94.32009027981277,{"date":976,"close":4674},93.60240422335117,{"date":979,"close":4676},93.89611576194338,{"date":982,"close":4678},92.90603471568755,{"date":985,"close":4680},92.55548627536643,{"date":988,"close":4682},94.2182421372005,{"date":991,"close":4684},94.83408005104984,{"date":994,"close":4686},96.30735066019137,{"date":997,"close":4688},97.34242849053246,{"date":1000,"close":4690},93.10973822931113,{"date":1003,"close":4692},93.46502849940893,{"date":1006,"close":4694},92.40389229049316,{"date":1009,"close":4696},91.32381044766777,{"date":1012,"close":4698},92.03202007297503,{"date":1015,"close":4700},90.97562569383595,{"date":1018,"close":4702},89.38866682443852,{"date":1021,"close":4704},88.63781687313625,{"date":1024,"close":4706},87.15270614635108,{"date":1027,"close":4708},86.2905316212822,{"date":1030,"close":4710},86.07025338863733,{"date":1033,"close":4712},87.76380223042372,{"date":1036,"close":4714},85.93050674980674,{"date":1039,"close":4716},84.60171738087345,{"date":1042,"close":4718},86.83530714407254,{"date":1045,"close":4720},89.52604254838076,{"date":1048,"close":4722},89.31760443337953,{"date":1051,"close":4724},88.3962220916934,{"date":1054,"close":4714},{"date":1057,"close":4727},85.27439942485074,{"date":1060,"close":4729},84.73435850343805,{"date":1063,"close":4731},84.45486522577687,{"date":1066,"close":4733},86.68372038759831,{"date":1069,"close":4735},84.70830735326241,{"date":1072,"close":4737},86.88505298633356,{"date":1075,"close":4739},87.90591978414267,{"date":1078,"close":4741},87.28297635402733,{"date":1081,"close":4743},86.55107926503374,{"date":1084,"close":4745},88.65439882055658,{"date":1087,"close":4747},89.73921526475964,{"date":1090,"close":4749},91.17222369119354,{"date":1093,"close":4751},90.48532338628522,{"date":1096,"close":4753},90.0021338233995,{"date":1099,"close":4755},92.14334464674164,{"date":1102,"close":4757},91.47776811903033,{"date":1105,"close":4759},91.07747383644822,{"date":1108,"close":4761},88.79177454449882,{"date":1111,"close":4763},87.87749771907868,{"date":1114,"close":4765},89.14233021321898,{"date":1117,"close":4767},89.99502830713352,{"date":1120,"close":4769},90.48058878490757,{"date":1123,"close":4771},88.61650032433826,{"date":1126,"close":4773},93.48634504820691,{"date":1129,"close":4775},94.39115267087176,{"date":1132,"close":4777},93.58819319081918,{"date":1135,"close":4779},94.38641084109507,{"date":1138,"close":4781},93.66636109814416,{"date":1141,"close":4783},93.37975507581795,{"date":1144,"close":4785},93.8037368220864,{"date":1147,"close":4787},93.46265758452058,{"date":1150,"close":4789},94.72038456239488,{"date":1153,"close":4791},95.31727684233459,{"date":1156,"close":4793},95.29595306513757,{"date":1159,"close":4795},93.77531475702241,{"date":1162,"close":4797},93.61425156939386,{"date":1165,"close":4799},96.5631564741662,{"date":1168,"close":4801},96.49210131150626,{"date":1171,"close":4803},96.38077673773967,{"date":1174,"close":4805},94.64695848484659,{"date":1177,"close":4807},93.28264153458333,{"date":1180,"close":4809},93.12394926184312,{"date":1183,"close":4811},93.85347543594837,{"date":1186,"close":4813},93.15237132690709,{"date":1189,"close":4815},94.49537172837238,{"date":1192,"close":4817},95.21068686994563,{"date":1195,"close":4819},94.6019544723623,{"date":1198,"close":4536},{"date":1201,"close":4822},90.78139861136671,{"date":1204,"close":4824},90.0116030261548,{"date":1207,"close":4826},90.1347749459641,{"date":1210,"close":4828},91.48250994880704,{"date":1213,"close":4830},90.17740804356006,{"date":1216,"close":4832},90.69613241617479,{"date":1219,"close":4834},90.33847123118863,{"date":1222,"close":4836},89.21575629076727,{"date":1225,"close":4838},90.82166802247338,{"date":1228,"close":4840},90.58243692751982,{"date":1231,"close":4842},90.2010955072464,{"date":1234,"close":4844},90.89746501491001,{"date":1237,"close":4846},89.86001626968057,{"date":1240,"close":4848},91.92069549920842,{"date":1243,"close":4850},91.86858597045811,{"date":1246,"close":4852},92.51284594937142,{"date":1249,"close":4854},93.68293581716546,{"date":1252,"close":4856},94.02401505473127,{"date":1255,"close":4858},94.38878175598342,{"date":1258,"close":4860},94.21587122231216,{"date":1261,"close":4862},92.72838958063865,{"date":1264,"close":4864},92.05334385017206,{"date":1267,"close":4866},93.76820924075643,{"date":1270,"close":4868},94.89329509606614,{"date":1273,"close":4870},94.79144695345389,{"date":1276,"close":4872},94.82697453478384,{"date":1279,"close":4874},95.86915788139093,{"date":1282,"close":4876},96.08943611403579,{"date":1285,"close":4878},94.8838186649118,{"date":1288,"close":4880},96.27892859512738,{"date":1291,"close":4882},97.30215907942579,{"date":1294,"close":4884},98.71858555843936,{"date":1297,"close":4663},{"date":1300,"close":4887},97.0724044156266,{"date":1303,"close":4889},98.34197873954358,{"date":1306,"close":4891},97.26663149809582,{"date":1309,"close":4893},96.42340983533563,{"date":1312,"close":4895},96.64842989775718,{"date":1315,"close":4897},97.7829849558222,{"date":1318,"close":4899},97.73798817173693,{"date":1321,"close":4901},98.05537994561642,{"date":1324,"close":4903},96.70527402788514,{"date":1327,"close":4905},96.4636792464423,{"date":1330,"close":4520},{"date":1333,"close":4908},94.39825818713776,{"date":1336,"close":4910},94.90040061233213,{"date":1339,"close":4912},93.88663933078904,{"date":1342,"close":4914},94.20640201955686,{"date":1345,"close":4916},93.85821726572505,{"date":1348,"close":4918},93.49818516585056,{"date":1351,"close":4920},94.22534765346651,{"date":1354,"close":4922},95.73651675882634,{"date":1357,"close":4924},95.80283732010864,{"date":1360,"close":4926},94.33430131234476,{"date":1363,"close":4928},94.48826621210638,{"date":1366,"close":4930},92.74497152805898,{"date":1369,"close":4932},91.4067129563704,{"date":1372,"close":4934},91.27643552029511,{"date":1375,"close":4936},92.78524093916565,{"date":1378,"close":4938},92.20493060664629,{"date":1381,"close":4940},93.82268245599603,{"date":1384,"close":4942},92.37309931054084,{"date":1387,"close":4944},93.26132498578535,{"date":1390,"close":4946},94.48589529721804,{"date":1393,"close":4948},92.87524173573523,{"date":1396,"close":4950},93.12632017673147,{"date":1399,"close":4952},93.73741626080411,{"date":1402,"close":4954},93.91269048096467,{"date":1405,"close":4956},93.70188867947414,{"date":1408,"close":4958},95.06383471484905,{"date":1411,"close":4960},95.6204575836821,{"date":1414,"close":4962},96.96819258652502,{"date":1417,"close":4964},97.3376938891548,{"date":1420,"close":4966},96.79765296774211,{"date":1423,"close":4968},96.54421084025657,{"date":1426,"close":4970},96.92081765915236,{"date":1429,"close":4972},97.02029488687629,{"date":1432,"close":4974},97.04635326545096,{"date":1435,"close":4976},96.65079358424649,{"date":1438,"close":4640},{"date":1441,"close":4979},97.69534784574192,{"date":1444,"close":4981},98.04590351446207,{"date":1447,"close":4983},98.10985316085602,{"date":1450,"close":4985},98.09327844183473,{"date":1453,"close":4987},97.55797212179968,{"date":1456,"close":4989},97.63376911423632,{"date":1459,"close":4991},97.73561725684858,{"date":1462,"close":4993},96.18417874038208,{"date":1465,"close":4995},95.77677894153396,{"date":1468,"close":4997},97.68350772809828,{"date":1471,"close":4999},98.51725295970414,{"date":1474,"close":5001},98.41777573198021,{"date":1477,"close":5003},97.31163551058013,{"date":1480,"close":5005},96.64368806798049,{"date":1483,"close":5007},95.95916590635956,{"date":1486,"close":4991},{"date":1489,"close":5010},97.76166840702422,{"date":1492,"close":5012},97.33295205937812,{"date":1495,"close":5014},97.78772678559889,{"date":1498,"close":5016},97.61718716681598,{"date":1501,"close":5018},97.48928064562904,{"date":1504,"close":5020},97.82562528181721,{"date":1507,"close":5022},97.17188887174956,{"date":1510,"close":5024},98.35145517069792,{"date":1513,"close":5026},99.29889589095873,{"date":1516,"close":5028},99.15440742235145,{"date":1519,"close":5030},99.19467683345812,{"date":1522,"close":5032},98.08143109579206,{"date":1525,"close":5034},97.37085055559643,{"date":1528,"close":5036},98.21407221835663,{"date":1531,"close":5038},99.48601022876292,{"date":1534,"close":5040},99.52390872498125,{"date":1537,"close":5042},98.9720276859249,{"date":1540,"close":5044},99.91236288991972,{"date":1543,"close":5046},101.35721143399728,{"date":1546,"close":4649},{"date":1549,"close":5049},101.3832625841729,{"date":1552,"close":5051},101.03270691545274,{"date":1555,"close":5053},101.64381022792443,{"date":1558,"close":5055},101.82618996435097,{"date":1561,"close":5057},102.74994322092546,{"date":1564,"close":5059},103.42736709467945,{"date":1567,"close":5061},103.5505317860897,{"date":1570,"close":5063},104.83431714253868,{"date":1573,"close":5065},104.09057270750239,{"date":1576,"close":5061},{"date":1579,"close":5068},103.01996729583134,{"date":1582,"close":5070},103.39183951334947,{"date":1585,"close":5072},102.61019658209487,{"date":1588,"close":5074},102.19095666560314,{"date":1591,"close":5076},103.3113079195352,{"date":1594,"close":5078},103.3634174482855,{"date":1597,"close":5080},103.77081001873457,{"date":1600,"close":5082},104.99538033016724,{"date":1603,"close":5084},105.1161813350882,{"date":1606,"close":5086},104.95985274883728,{"date":1609,"close":5088},104.13794763487505,{"date":1612,"close":5090},103.87502907623518,{"date":1615,"close":5088},{"date":1618,"close":5093},104.80115324769801,{"date":1621,"close":5095},105.64437491045821,{"date":1624,"close":5097},106.48286197184076,{"date":1627,"close":5099},106.41654141055848,{"date":1630,"close":5101},106.78604271318825,{"date":1633,"close":5103},107.57952576208649,{"date":1636,"close":5105},107.81875685704006,{"date":1639,"close":5107},107.10343448706774,{"date":1642,"close":5107},{"date":1645,"close":5110},107.58189667697484,{"date":1648,"close":5112},107.875600987168,{"date":1651,"close":5114},107.89218293458833,{"date":1654,"close":5116},107.17686056461604,{"date":1657,"close":5118},108.22615665588815,{"date":1660,"close":5120},108.43222385600104,{"date":1663,"close":5122},108.12193759838755,{"date":1666,"close":5124},106.6178740092937,{"date":1669,"close":5126},106.31232235305785,{"date":1672,"close":5128},105.83149647666146,{"date":1675,"close":5130},106.75524973323593,{"date":1678,"close":5132},106.29100580425987,{"date":1681,"close":5134},105.58042526406426,{"date":1684,"close":5136},105.61832376028258,{"date":1687,"close":5138},105.55673780037793,{"date":1690,"close":5140},106.1394118193866,{"date":1693,"close":5142},104.90300861870932,{"date":1696,"close":5144},104.13321303349741,{"date":1699,"close":5146},103.33972998459917,{"date":1702,"close":5148},103.38946859846112,{"date":1705,"close":5150},104.06215064243843,{"date":1708,"close":5152},103.7802864498889,{"date":1711,"close":5154},104.93616528515095,{"date":1714,"close":5156},103.4818475383181,{"date":1717,"close":5158},104.21137371242335,{"date":1720,"close":5160},104.872215638757,{"date":1723,"close":5162},106.38811934549449,{"date":1726,"close":5164},106.82631212429492,{"date":1729,"close":5166},106.669983538044,{"date":1732,"close":5168},106.8689452218909,{"date":1735,"close":5170},106.40706497940413,{"date":1738,"close":5172},105.69174983783087,{"date":1741,"close":5174},105.3672525476854,{"date":1744,"close":5176},105.52594482042561,{"date":1747,"close":5178},106.21995064159992,{"date":1750,"close":5180},105.63726939419223,{"date":1753,"close":5182},105.76044131400151,{"date":1756,"close":5184},106.6723472245333,{"date":1759,"close":5186},105.01669687896522,{"date":1762,"close":5188},105.07828283886988,{"date":1765,"close":5190},104.8603682927143,{"date":1768,"close":5192},103.89635285343222,{"date":1771,"close":5194},102.17911654795948,{"date":1774,"close":5196},101.94936188416028,{"date":1777,"close":5198},102.37807823180638,{"date":1780,"close":5200},100.87401464271252,{"date":1783,"close":5202},100.91427682542013,{"date":1786,"close":5204},101.49932175931716,{"date":1789,"close":5206},101.25299237649665,{"date":1792,"close":5208},101.21272296538999,{"date":1795,"close":5210},99.85788244628107,{"date":1798,"close":5212},100.58504493389702,{"date":1801,"close":5214},100.5471464376787,{"date":1804,"close":5216},101.74092376915904,{"date":1807,"close":5218},102.39228926433836,{"date":1810,"close":5220},102.92522466948506,{"date":1813,"close":5222},103.34683550086517,{"date":1816,"close":5224},102.71678655448385,{"date":1819,"close":5226},102.20516769813513,{"date":1822,"close":5228},103.28051493958287,{"date":1825,"close":5230},103.27577310980618,{"date":1828,"close":5232},101.89961604189928,{"date":1831,"close":5234},101.00428485038877,{"date":1834,"close":5236},99.76313981993479,{"date":1837,"close":5238},99.59022928626354,{"date":1840,"close":5240},100.34107923756581,{"date":1843,"close":5242},98.90096529486591,{"date":1846,"close":5244},97.7166643945399,{"date":1849,"close":5246},97.27373701436181,{"date":1852,"close":5248},98.43672136588985,{"date":1855,"close":5250},99.05493019462753,{"date":1858,"close":5252},100.11132457376661,{"date":1861,"close":5254},102.02989347797455,{"date":1864,"close":4232},{"date":1867,"close":5257},103.19761243088024,{"date":1870,"close":5259},103.49131674107339,{"date":1873,"close":5261},103.56711373351004,{"date":1876,"close":5263},102.7594196520798,{"date":1879,"close":5265},104.36296046889757,{"date":1882,"close":5267},104.26348324117365,{"date":1885,"close":5269},106.28627120288223,{"date":1888,"close":5271},106.51128403690473,{"date":1891,"close":5273},106.64156147298003,{"date":1894,"close":5275},106.77420259554462,{"date":1897,"close":5277},107.59610770950682,{"date":1900,"close":5279},107.36161121593094,{"date":1903,"close":5281},107.77611653104503,{"date":1906,"close":5283},107.84243709232733,{"date":1909,"close":5285},107.64821723825715,{"date":1912,"close":5287},107.75479998224706,{"date":1915,"close":5289},107.67900298981041,{"date":1918,"close":5291},108.10298473607887,{"date":1921,"close":5293},108.74251011361453,{"date":1924,"close":5295},108.17167621224951,{"date":1927,"close":5297},108.15035966345152,{"date":1930,"close":5299},107.71453779953943,{"date":1933,"close":5301},108.53644291350166,{"date":1936,"close":5303},109.00305775736608,{"date":1939,"close":5305},109.42703227523548,{"date":1942,"close":5307},109.92681101394055,{"date":1945,"close":5309},111.44271472067804,{"date":1948,"close":5311},111.80037590566418,{"date":1951,"close":5313},111.16558512950616,{"date":1954,"close":5315},111.79089947450984,{"date":1957,"close":5317},112.47068703475314,{"date":1960,"close":5319},110.91215023041967,{"date":1963,"close":5321},111.9638100081811,{"date":1966,"close":5323},112.18882284220362,{"date":1969,"close":5325},112.66254320233402,{"date":1972,"close":5327},112.8662467159576,{"date":1975,"close":5329},112.90887981355357,{"date":1978,"close":5331},112.58201160851972,{"date":1981,"close":5333},111.9519626621384,{"date":1984,"close":5335},111.03768583671827,{"date":1987,"close":5337},110.68002465173213,{"date":1990,"close":5339},110.8316186366054,{"date":1993,"close":5341},112.41384290462517,{"date":1996,"close":5343},112.24330328584227,{"date":1999,"close":5345},112.87808683360123,{"date":2002,"close":5347},112.82834821973928,{"date":2005,"close":5349},112.90650889866522,{"date":2008,"close":5351},112.49200358355111,{"date":2011,"close":5353},111.8666964669465,{"date":2014,"close":5355},112.8615048861809,{"date":2017,"close":5357},114.26845493404014,{"date":2020,"close":5359},114.51005694388203,{"date":2023,"close":5361},114.84402343678282,{"date":2026,"close":5363},114.96956627148045,{"date":2029,"close":5365},115.59487338808508,{"date":2032,"close":5367},115.4480212329885,{"date":2035,"close":5369},116.36229805840865,{"date":2038,"close":5371},116.27229726183907,{"date":2041,"close":5373},114.3750449064291,{"date":2044,"close":5375},115.87200297925695,{"date":2047,"close":5377},117.09183146091293,{"date":2050,"close":5379},116.66547879975614,{"date":2053,"close":5381},117.00419435083266,{"date":2056,"close":5383},117.98005713615744,{"date":2059,"close":5385},118.03216666490776,{"date":2062,"close":5387},118.71432514003939,{"date":2065,"close":5389},118.66221561128908,{"date":2068,"close":5391},117.02787458611994,{"date":2071,"close":5393},118.09138170992406,{"date":2074,"close":5395},118.90618130762027,{"date":2077,"close":5397},118.31403085745727,{"date":2080,"close":5399},117.66266536227796,{"date":2083,"close":5401},117.76924810626788,{"date":2086,"close":5403},120.20654138309055,{"date":2089,"close":5405},120.28944389179317,{"date":2092,"close":5407},119.8488801981044,{"date":2095,"close":5409},120.0715293456376,{"date":2098,"close":5411},119.91283707289739,{"date":2101,"close":5413},120.34391710703278,{"date":2104,"close":5415},121.47373756372015,{"date":2107,"close":5417},121.34346735604392,{"date":2110,"close":5419},120.13074439065392,{"date":2113,"close":5421},120.73947678823727,{"date":2116,"close":5423},121.93798872109527,{"date":2119,"close":5425},121.20609163210167,{"date":2122,"close":5427},121.10187257460106,{"date":2125,"close":5429},122.40461079335871,{"date":2128,"close":5431},122.21274016897974,{"date":2131,"close":5433},121.97115261593594,{"date":2134,"close":5435},120.7584224221469,{"date":2137,"close":5437},121.4761084786085,{"date":2140,"close":5439},122.15116866587319,{"date":2143,"close":5441},123.2809818941615,{"date":2146,"close":5443},123.68838892140866,{"date":2149,"close":5445},123.4538996562318,{"date":2152,"close":5447},123.11282041866598,{"date":2155,"close":5449},122.88542944135608,{"date":2158,"close":5451},123.91813635680882,{"date":2161,"close":5453},123.89445612152153,{"date":2164,"close":5455},123.67890526185525,{"date":2167,"close":5457},122.89254218602113,{"date":2170,"close":5459},123.02753976667596,{"date":2173,"close":5461},121.52585432086951,{"date":2176,"close":5463},122.79542141638744,{"date":2179,"close":5465},122.86410566415904,{"date":2182,"close":5467},123.00623044627702,{"date":2185,"close":5469},121.77455461857834,{"date":2188,"close":5471},122.69357327377517,{"date":2191,"close":5473},121.00002443198878,{"date":2194,"close":5475},119.4841207252513,{"date":2197,"close":5477},119.26620617909573,{"date":2200,"close":5479},118.56036024027776,{"date":2203,"close":5481},118.31639454394659,{"date":2206,"close":5483},117.28368762849384,{"date":2209,"close":5485},118.36376947131923,{"date":2212,"close":5487},119.76834860429011,{"date":2215,"close":5489},119.71150447416217,{"date":2218,"close":5491},119.25672974794139,{"date":2221,"close":5493},120.3865574330278,{"date":2224,"close":5495},120.81290286578555,{"date":2227,"close":5497},118.89907579135428,{"date":2230,"close":5499},118.51299254130416,{"date":2233,"close":5501},119.62149644919353,{"date":2236,"close":5503},121.1042434894894,{"date":2239,"close":5505},122.35486495109771,{"date":2242,"close":5507},122.48987698855065,{"date":2245,"close":5509},122.50171710619429,{"date":2248,"close":5511},123.2075558166132,{"date":2251,"close":5513},123.36626254615153,{"date":2254,"close":5515},123.38283003677375,{"date":2257,"close":5517},123.94892933676114,{"date":2260,"close":5519},125.48379313420637,{"date":2263,"close":5521},125.22560917694412,{"date":2266,"close":5523},125.40562522688137,{"date":2269,"close":5525},125.55010646708959,{"date":2272,"close":5527},125.85802180981476,{"date":2275,"close":5529},125.49563325185001,{"date":2278,"close":5531},124.57898551154152,{"date":2281,"close":5533},125.40325431199302,{"date":2284,"close":5535},125.4908914220733,{"date":2287,"close":5537},124.61213494958407,{"date":2290,"close":5539},123.78549523424422,{"date":2293,"close":5541},124.91295200444227,{"date":2296,"close":5543},125.01480014705454,{"date":2299,"close":5545},125.15455401428419,{"date":2302,"close":5547},126.64202842755866,{"date":2305,"close":5549},126.6396575126703,{"date":2308,"close":5551},126.48570706970679,{"date":2311,"close":5553},126.87651769273552,{"date":2314,"close":5555},127.1820765773704,{"date":2317,"close":5557},128.22662361046676,{"date":2320,"close":5559},128.484807567729,{"date":2323,"close":5561},128.562975475054,{"date":2326,"close":5563},129.58619873095333,{"date":2329,"close":5565},129.91543785087552,{"date":2332,"close":5567},129.56251849566607,{"date":2335,"close":5569},128.9727389603914,{"date":2338,"close":5571},128.5534918155006,{"date":2341,"close":5573},129.04853595282805,{"date":2344,"close":5575},129.20959914045662,{"date":2347,"close":5577},129.41329542568113,{"date":2350,"close":5579},128.9040402558217,{"date":2353,"close":5581},129.16933695774898,{"date":2356,"close":5583},130.03860977068481,{"date":2359,"close":5585},130.6189201032042,{"date":2362,"close":5587},131.37213374099576,{"date":2365,"close":5589},131.52372772586904,{"date":2368,"close":5591},131.65162701865694,{"date":2371,"close":5593},132.95435800901555,{"date":2374,"close":5595},131.8079483765088,{"date":2377,"close":5597},132.63932992162538,{"date":2380,"close":5599},133.00410385127657,{"date":2383,"close":5601},133.79283784199905,{"date":2386,"close":5603},131.91690926378612,{"date":2389,"close":5605},130.90314075384396,{"date":2392,"close":5607},130.03386794090812,{"date":2395,"close":5609},131.37450465588412,{"date":2398,"close":5611},131.16843745577123,{"date":2401,"close":5613},128.19583063051445,{"date":2404,"close":5615},127.52788318791481,{"date":2407,"close":5617},128.95615701297106,{"date":2410,"close":5619},129.0319540054077,{"date":2413,"close":5621},128.37821759534006,{"date":2416,"close":5623},130.46495520344257,{"date":2419,"close":5625},128.6174486902936,{"date":2422,"close":5627},126.22279573946595,{"date":2425,"close":5629},122.54672111867859,{"date":2428,"close":5631},123.67654880376502,{"date":2431,"close":5633},122.84989463162705,{"date":2434,"close":5635},125.68986033431923,{"date":2437,"close":5637},126.24410505986488,{"date":2440,"close":5639},126.31043284954622,{"date":2443,"close":5641},128.38768679809533,{"date":2446,"close":5643},128.79272291045416,{"date":2449,"close":5645},131.0002615234776,{"date":2452,"close":5647},131.2939658336708,{"date":2455,"close":5649},132.54932189665675,{"date":2458,"close":5651},132.33378549378855,{"date":2461,"close":5653},132.7885529916103,{"date":2464,"close":5655},131.74636241660414,{"date":2467,"close":5657},133.14621417659646,{"date":2470,"close":5659},132.8288151743179,{"date":2473,"close":5661},133.0112021391435,{"date":2476,"close":5663},132.23903563904324,{"date":2479,"close":5665},132.25087575668687,{"date":2482,"close":5667},133.51334456433787,{"date":2485,"close":5669},130.76577225830079,{"date":2488,"close":5671},130.49811909828324,{"date":2491,"close":5673},130.1807200960047,{"date":2494,"close":5675},127.98976343040158,{"date":2497,"close":5677},129.42276462843643,{"date":2500,"close":5679},129.98649301353547,{"date":2503,"close":5681},131.32001698384641,{"date":2506,"close":5683},132.42616443364554,{"date":2509,"close":5685},133.11779211153248,{"date":2512,"close":5687},133.31439010889005,{"date":2515,"close":5689},133.36886332412965,{"date":2518,"close":5691},132.97331087132423,{"date":2521,"close":5693},135.24242098745424,{"date":2524,"close":5695},134.59579732205162,{"date":2527,"close":5697},134.93213472984075,{"date":2530,"close":5699},135.31821797989087,{"date":2533,"close":5701},135.01977183992102,{"date":2536,"close":5703},135.55507815995608,{"date":2539,"close":5705},135.3584801625985,{"date":2542,"close":5707},135.9008992272986,{"date":2545,"close":5709},134.68343443213192,{"date":2548,"close":5711},134.74027856225987,{"date":2551,"close":5713},134.49394917943937,{"date":2554,"close":5715},135.71614134758465,{"date":2557,"close":5717},134.48920734966268,{"date":2560,"close":5719},135.76114536006895,{"date":2563,"close":5721},136.70148779246284,{"date":2566,"close":5723},136.46225669750928,{"date":2569,"close":5725},137.27942721009384,{"date":2572,"close":5727},138.40214215051523,{"date":2575,"close":5729},137.3268021374665,{"date":2578,"close":5731},137.92367996060813,{"date":2581,"close":5733},137.93552007825176,{"date":2584,"close":5735},138.4660990253082,{"date":2587,"close":5737},138.23870804799833,{"date":2590,"close":5739},138.16528197045002,{"date":2593,"close":5741},136.90281316279902,{"date":2596,"close":5743},137.19888838788052,{"date":2599,"close":5745},137.15151346050786,{"date":2602,"close":5747},137.57550243517537,{"date":2605,"close":5749},137.79815158270856,{"date":2608,"close":5751},137.38127535270613,{"date":2611,"close":5753},134.6881762619086,{"date":2614,"close":5755},135.25663201998623,{"date":2617,"close":5757},134.96529862468142,{"date":2620,"close":5759},136.59726873496223,{"date":2623,"close":5761},139.9938356212903,{"date":2626,"close":5763},141.07628837900407,{"date":2629,"close":5765},141.68739169147574,{"date":2632,"close":5767},141.82240372892866,{"date":2635,"close":5769},141.38184726363895,{"date":2638,"close":5771},141.45053151141053,{"date":2641,"close":5773},140.54098205896898,{"date":2644,"close":5775},138.7408504731927,{"date":2647,"close":5777},139.3093206880684,{"date":2650,"close":5779},139.81856140112973,{"date":2653,"close":5781},139.86593632850239,{"date":2656,"close":5783},140.61677905140564,{"date":2659,"close":5785},141.05260814371675,{"date":2662,"close":5787},141.53107033362386,{"date":2665,"close":5789},142.27007293888346,{"date":2668,"close":5791},141.838985676349,{"date":2671,"close":5793},142.72009860692847,{"date":2674,"close":5795},142.97591164930236,{"date":2677,"close":5797},143.04222498218562,{"date":2680,"close":5799},143.93045065743013,{"date":2683,"close":5801},143.69359047736492,{"date":2686,"close":5803},143.96598546715916,{"date":2689,"close":5805},143.22461194701123,{"date":2692,"close":5807},142.7793136519448,{"date":2695,"close":5809},143.88309018685555,{"date":2698,"close":5811},143.14171666670762,{"date":2701,"close":5813},143.11329460164364,{"date":2704,"close":5815},143.72438345731723,{"date":2707,"close":5817},143.13223300715424,{"date":2710,"close":5819},138.86639330789032,{"date":2713,"close":5821},138.82374575349627,{"date":2716,"close":5823},140.01990122826402,{"date":2719,"close":5825},140.85838106124754,{"date":2722,"close":5827},142.42402338184695,{"date":2725,"close":5829},142.43350704140036,{"date":2728,"close":5831},140.93417805368415,{"date":2731,"close":5833},139.32588817869066,{"date":2734,"close":5835},138.81901838051766,{"date":2737,"close":5837},138.47793914295187,{"date":2740,"close":5839},140.20938648095657,{"date":2743,"close":5841},141.01707333398775,{"date":2746,"close":5843},139.4230089483243,{"date":2749,"close":5845},139.62670523354885,{"date":2752,"close":5847},137.49496361296204,{"date":2755,"close":5849},137.70814355773996,{"date":2758,"close":5851},137.89762881043248,{"date":2761,"close":5853},140.40598447831417,{"date":2764,"close":5855},140.1359604034083,{"date":2767,"close":5857},141.5429104512675,{"date":2770,"close":5859},142.83852869696108,{"date":2773,"close":5861},143.64148817701366,{"date":2776,"close":5863},144.42549479475758,{"date":2779,"close":5865},144.0038767349784,{"date":2782,"close":5867},141.96688496913688,{"date":2785,"close":5869},143.18672067919195,{"date":2788,"close":5871},142.5448243867679,{"date":2791,"close":5873},143.30987814220313,{"date":2794,"close":5875},142.54719530165627,{"date":2797,"close":5877},141.58791446375182,{"date":2800,"close":5879},142.53772609890098,{"date":2803,"close":5881},143.1156510597339,{"date":2806,"close":5883},143.61306611194968,{"date":2809,"close":5885},142.29849500394744,{"date":2812,"close":5887},143.26487412971883,{"date":2815,"close":5889},143.37383501699614,{"date":2818,"close":5891},142.91195477450938,{"date":2821,"close":5893},144.42075296498086,{"date":2824,"close":5895},144.41365467711393,{"date":2827,"close":5897},144.83762919498332,{"date":2830,"close":5899},145.17870843254914,{"date":2833,"close":5901},144.5747178647425,{"date":2836,"close":5903},142.10189700658984,{"date":2839,"close":5905},141.45527334118725,{"date":2842,"close":5907},140.75179108885857,{"date":2845,"close":5909},140.8228462515185,{"date":2848,"close":5911},138.57504545578743,{"date":2851,"close":5913},140.73758005632658,{"date":2854,"close":5915},138.271871942839,{"date":2857,"close":5917},136.63516000278148,{"date":2860,"close":5919},138.10369601054538,{"date":2863,"close":5921},135.65219892958976,{"date":2866,"close":5923},136.41251085524829,{"date":2869,"close":5925},132.779083788855,{"date":2872,"close":5927},131.6753072539442,{"date":2875,"close":5929},132.3740476764962,{"date":2878,"close":5931},130.6094364436508,{"date":2881,"close":5933},133.307277364225,{"date":2884,"close":5935},134.33525690669913,{"date":2887,"close":5937},132.8833028463556,{"date":2890,"close":5939},134.33051507692247,{"date":2893,"close":5941},133.942060911984,{"date":2896,"close":5943},133.58439972699782,{"date":2899,"close":5945},135.97669621973523,{"date":2902,"close":5947},136.30356442476906,{"date":2905,"close":5949},134.67633614426498,{"date":2908,"close":5951},134.3186749592788,{"date":2911,"close":5953},131.61372129403958,{"date":2914,"close":5955},132.49721959630548,{"date":2917,"close":5957},132.87144827191386,{"date":2920,"close":5959},133.7123134765838,{"date":2923,"close":5961},127.12286153235411,{"date":2926,"close":5963},119.68071149420985,{"date":2929,"close":5965},119.46753877783097,{"date":2932,"close":5967},117.59634480099568,{"date":2935,"close":5969},129.94623083082786,{"date":2938,"close":5971},124.2521173065077,{"date":2941,"close":5973},126.46912512228643,{"date":2944,"close":5975},127.69605912020843,{"date":2947,"close":5977},127.33839793522226,{"date":2950,"close":5979},124.50791589208347,{"date":2953,"close":5981},124.68556102713238,{"date":2956,"close":5983},121.7177104884504,{"date":2959,"close":5985},124.88452993937831,{"date":2962,"close":5987},126.81967356260755,{"date":2965,"close":5989},129.4890924181178,{"date":2968,"close":5991},130.42469302073496,{"date":2971,"close":5993},130.47442440619784,{"date":2974,"close":5995},131.29633674855913,{"date":2977,"close":5997},131.3484390489104,{"date":2980,"close":5999},132.27929782175084,{"date":2983,"close":6001},134.24287796684217,{"date":2986,"close":6003},133.47308238163026,{"date":2989,"close":6005},132.35746572907584,{"date":2992,"close":6007},132.91409582630794,{"date":2995,"close":6009},133.8402127693717,{"date":2998,"close":6011},133.66968037898786,{"date":3001,"close":6013},138.08711406312503,{"date":3004,"close":6015},138.9990344304549,{"date":3007,"close":6017},139.1766795655038,{"date":3010,"close":6019},139.85646712574712,{"date":3013,"close":6021},140.74232188610327,{"date":3016,"close":6023},140.8962723290668,{"date":3019,"close":6025},140.42255196893638,{"date":3022,"close":6027},138.05632108317272,{"date":3025,"close":6029},138.1108087552104,{"date":3028,"close":6031},137.1680954079282,{"date":3031,"close":5823},{"date":3034,"close":6034},139.2098290035464,{"date":3037,"close":6036},139.75934635611344,{"date":3040,"close":6038},139.60302499826156,{"date":3043,"close":6040},140.38940253089382,{"date":3046,"close":6042},141.18999109605807,{"date":3049,"close":6044},141.15208537144068,{"date":3052,"close":6046},140.46992689630903,{"date":3055,"close":6048},141.91241175389732,{"date":3058,"close":6050},142.0403110466852,{"date":3061,"close":6052},142.84564144162613,{"date":3064,"close":6054},142.43823441437897,{"date":3067,"close":6056},143.00433371436634,{"date":3070,"close":6058},141.40552749892623,{"date":3073,"close":6060},142.7508915868808,{"date":3076,"close":5787},{"date":3079,"close":6063},141.50974655642682,{"date":3082,"close":6065},140.76127474841195,{"date":3085,"close":6067},142.15164284885086,{"date":3088,"close":6069},143.722026999227,{"date":3091,"close":6071},143.80255136464223,{"date":3094,"close":6073},144.92763721995195,{"date":3097,"close":6075},145.64768696290284,{"date":3100,"close":6077},146.34405647056647,{"date":3103,"close":6079},146.2966959999919,{"date":3106,"close":6081},146.95990161281486,{"date":3109,"close":6083},148.11815136296525,{"date":3112,"close":6085},147.01437482805446,{"date":3115,"close":6087},146.9338504626392,{"date":3118,"close":6089},147.8149633932187,{"date":3121,"close":6091},148.23183962322116,{"date":3124,"close":6093},147.71074433571806,{"date":3127,"close":6095},147.9926085282676,{"date":3130,"close":6097},147.36019589539697,{"date":3133,"close":6099},147.85285466103798,{"date":3136,"close":6101},148.7576622837028,{"date":3139,"close":6103},148.6487158532236,{"date":3142,"close":6105},148.9305800457731,{"date":3145,"close":6107},148.95188936617205,{"date":3148,"close":6109},150.21910000359975,{"date":3151,"close":6111},150.26883138906265,{"date":3154,"close":6113},150.90361493682164,{"date":3157,"close":6115},150.86572366900236,{"date":3160,"close":6117},150.46780030130859,{"date":3163,"close":6119},150.27831504861604,{"date":3166,"close":6121},149.714586663517,{"date":3169,"close":6123},147.26070421087496,{"date":3172,"close":6125},149.49903580385075,{"date":3175,"close":6127},148.7410803362825,{"date":3178,"close":6129},149.88039168092226,{"date":3181,"close":6131},149.75484884622463,{"date":3184,"close":6133},150.92256779913032,{"date":3187,"close":6135},150.62412165916047,{"date":3190,"close":6137},152.22766970437726,{"date":3193,"close":6139},152.74876499188034,{"date":3196,"close":6141},152.76297602441232,{"date":3199,"close":6143},152.40531483942615,{"date":3202,"close":6145},152.37215094458548,{"date":3205,"close":6147},151.54551122924565,{"date":3208,"close":6149},151.14284603177518,{"date":3211,"close":6151},150.53648454908017,{"date":3214,"close":6153},152.84824221960426,{"date":3217,"close":6155},152.1755529472279,{"date":3220,"close":6157},152.81270740987523,{"date":3223,"close":6159},153.16089939210607,{"date":3226,"close":6161},153.7033040000081,{"date":3229,"close":6163},152.7866562596996,{"date":3232,"close":6165},151.65447211652295,{"date":3235,"close":6167},152.47637000208613,{"date":3238,"close":6169},153.75067892738073,{"date":3241,"close":6171},153.30538063231432,{"date":3244,"close":6173},153.68199467960918,{"date":3247,"close":6175},154.03728494970696,{"date":3250,"close":6177},154.4825832447734,{"date":3253,"close":6179},155.76636137282333,{"date":3256,"close":6181},155.71424461567398,{"date":3259,"close":6183},156.54325524590217,{"date":3262,"close":6185},156.327718843034,{"date":3265,"close":6187},156.13349176056477,{"date":3268,"close":6189},156.86302516306907,{"date":3271,"close":6191},157.2041044006349,{"date":3274,"close":6193},157.94784883567118,{"date":3277,"close":6195},157.08804522549062,{"date":3280,"close":6197},156.58825925838647,{"date":3283,"close":6199},155.86583860054725,{"date":3286,"close":6201},156.75880610556845,{"date":3289,"close":6203},157.19936257085817,{"date":3292,"close":6205},157.7915130210212,{"date":3295,"close":6207},158.3291902559446,{"date":3298,"close":6209},158.51156276397208,{"date":3301,"close":6211},158.50920630588186,{"date":3304,"close":6213},159.07766206395948,{"date":3307,"close":6215},158.48788252868482,{"date":3310,"close":6217},159.4329523340573,{"date":3313,"close":6219},158.9710720915705,{"date":3316,"close":6221},154.67443941235427,{"date":3319,"close":6223},157.04776858598493,{"date":3322,"close":6225},156.85591241840402,{"date":3325,"close":6227},157.55228192606765,{"date":3328,"close":6229},156.47931282790728,{"date":3331,"close":6231},157.3675385031518,{"date":3334,"close":6233},159.00423598641117,{"date":3337,"close":6235},159.00186507152284,{"date":3340,"close":6237},158.17522535618298,{"date":3343,"close":6239},159.1131968736885,{"date":3346,"close":6241},160.4135569491588,{"date":3349,"close":6243},162.30606747479203,{"date":3352,"close":6245},162.73715473732648,{"date":3355,"close":6247},162.81532264465147,{"date":3358,"close":6249},161.02466026163046,{"date":3361,"close":6251},161.55285383700047,{"date":3364,"close":6253},161.85604180674702,{"date":3367,"close":6255},159.93746567414001,{"date":3370,"close":6257},160.49172485648376,{"date":3373,"close":6259},158.76974672123433,{"date":3376,"close":6261},158.9260680790862,{"date":3379,"close":6263},161.4060016819039,{"date":3382,"close":6265},161.7755029845337,{"date":3385,"close":6267},161.8655110095023,{"date":3388,"close":6269},159.17951020657176,{"date":3391,"close":6271},159.15345905639612,{"date":3394,"close":6273},157.67071201610025,{"date":3397,"close":6275},156.3466717053427,{"date":3400,"close":6277},156.95066227314936,{"date":3403,"close":6279},154.55838023721003,{"date":3406,"close":6281},156.09797140763385,{"date":3409,"close":6283},158.39550358882784,{"date":3412,"close":6285},159.88536337378875,{"date":3415,"close":6287},160.98912545190143,{"date":3418,"close":6289},161.86788192439064,{"date":3421,"close":6291},161.12887931913107,{"date":3424,"close":6293},161.42732545910093,{"date":3427,"close":6295},161.98631201442325,{"date":3430,"close":6297},162.10474210445588,{"date":3433,"close":6299},162.412657447181,{"date":3436,"close":6301},161.92472605451863,{"date":3439,"close":6303},161.784972187289,{"date":3442,"close":6305},162.85795574224744,{"date":3445,"close":6307},163.2369262476325,{"date":3448,"close":6309},161.48179867434052,{"date":3451,"close":6311},161.23782574961027,{"date":3454,"close":6313},160.79726928432055,{"date":3457,"close":6315},159.02793067849657,{"date":3460,"close":6317},160.22879906944482,{"date":3463,"close":6319},161.2046763115677,{"date":3466,"close":6321},162.20896116195647,{"date":3469,"close":6323},162.9503346821044,{"date":3472,"close":6325},163.52353226995874,{"date":3475,"close":6327},163.5069503225384,{"date":3478,"close":6329},162.92426907513067,{"date":3481,"close":6331},162.72531461968285,{"date":3484,"close":6333},161.5196899421598,{"date":3487,"close":6335},161.8157651672413,{"date":3490,"close":6337},162.89347609517836,{"date":3493,"close":6339},163.8622405926362,{"date":3496,"close":6341},163.3340470172662,{"date":3499,"close":6343},163.31746506984587,{"date":3502,"close":6345},164.39754691267126,{"date":3505,"close":6347},164.6557164131354,{"date":3508,"close":6349},164.32649175001131,{"date":3511,"close":6351},163.51879044018202,{"date":3514,"close":6353},163.96408873524845,{"date":3517,"close":6355},163.8267057829072,{"date":3520,"close":6257},{"date":3523,"close":6358},162.34397319940942,{"date":3526,"close":6360},163.1919222351482,{"date":3529,"close":6362},163.25113728016453,{"date":3532,"close":6364},164.08014791039272,{"date":3535,"close":6366},164.73388432046036,{"date":3538,"close":6368},164.71730237304004,{"date":3541,"close":6370},164.3904341680062,{"date":3544,"close":6372},163.90013186045547,{"date":3547,"close":6374},164.71493145815168,{"date":3550,"close":6376},163.32220689962256,{"date":3553,"close":6378},162.5310875372136,{"date":3556,"close":6380},160.50119405923903,{"date":3559,"close":6382},163.5803764000867,{"date":3562,"close":6384},164.36912484760728,{"date":3565,"close":6386},163.93566667018447,{"date":3568,"close":6388},163.8977754023652,{"date":3571,"close":6390},161.36573949919628,{"date":3574,"close":6392},161.4794277594522,{"date":3577,"close":6394},161.73996817480466,{"date":3580,"close":6396},162.5547677725009,{"date":3583,"close":6398},162.12605142485478,{"date":3586,"close":6400},163.29851220753716,{"date":3589,"close":6402},161.63102174432544,{"date":3592,"close":6404},162.8058389850981,{"date":3595,"close":6406},164.17963959491473,{"date":3598,"close":6408},163.26771922758485,{"date":3601,"close":6410},162.48371260984095,{"date":3604,"close":6412},162.57609154969794,{"date":3607,"close":6414},161.14309035166306,{"date":3610,"close":6416},162.2800163246164,{"date":3613,"close":6418},161.37520870195158,{"date":3616,"close":6420},159.2600490287851,{"date":3619,"close":6422},160.65515895900066,{"date":3622,"close":6424},160.39697500173844,{"date":3625,"close":6426},160.19564963140226,{"date":3628,"close":6428},157.7630909559572,{"date":3631,"close":6430},156.870123450936,{"date":3634,"close":6432},158.46657320828587,{"date":3637,"close":6434},158.88343498149024,{"date":3640,"close":6436},156.6664271657115,{"date":3643,"close":6438},156.28034391566135,{"date":3646,"close":6440},153.6204087197045,{"date":3649,"close":6442},155.23342596767662,{"date":3652,"close":6444},154.71233068017355,{"date":3655,"close":6446},155.57450520524242,{"date":3658,"close":6448},152.796139919253,{"date":3661,"close":6450},150.19067793853577,{"date":3664,"close":6452},149.6885210565433,{"date":3667,"close":6454},154.03965586459532,{"date":3670,"close":6456},155.20026207283595,{"date":3673,"close":6458},155.3400159400656,{"date":3676,"close":6460},156.07427671554848,{"date":3679,"close":6462},156.14296096332006,{"date":3682,"close":6464},160.11985263896563,{"date":3685,"close":6466},161.04359866714105,{"date":3688,"close":6468},160.9370231515502,{"date":3691,"close":6470},162.50976376001657,{"date":3694,"close":6472},164.48992585252822,{"date":3697,"close":6474},165.78791501311014,{"date":3700,"close":6476},166.1953075835592,{"date":3703,"close":6478},168.20389174113484,{"date":3706,"close":6480},167.86753987654762,{"date":3709,"close":6482},166.76851962821164,{"date":3712,"close":6484},168.4573338686204,{"date":3715,"close":6486},167.8035974585527,{"date":3718,"close":6488},169.10395753402298,{"date":3721,"close":6490},169.39529092932779,{"date":3724,"close":6492},168.57102212887628,{"date":3727,"close":6494},168.54497097870066,{"date":3730,"close":6496},170.22193064466765,{"date":3733,"close":6498},170.69329454670782,{"date":3736,"close":6500},170.06798020170413,{"date":3739,"close":6502},171.4322971519674,{"date":3742,"close":6504},173.81510998515142,{"date":3745,"close":6506},173.28217458000472,{"date":3748,"close":6508},174.7128048631512,{"date":3751,"close":6510},175.11072823084498,{"date":3754,"close":6512},174.8454459857158,{"date":3757,"close":6514},175.82367968592897,{"date":3760,"close":6516},177.21167687147948,{"date":3763,"close":6518},175.07993525089267,{"date":3766,"close":6520},174.9567777878815,{"date":3769,"close":6522},173.79141529306602,{"date":3772,"close":6524},175.57260847333177,{"date":3775,"close":6526},175.92078599876453,{"date":3778,"close":6528},176.61242813344955,{"date":3781,"close":6530},177.7848889161319,{"date":3784,"close":6532},177.7540959361796,{"date":3787,"close":6534},178.73468609448298,{"date":3790,"close":6536},179.17998438954942,{"date":3793,"close":6538},179.6679157822118,{"date":3796,"close":6540},179.91188870694205,{"date":3799,"close":6542},178.64941989929108,{"date":3802,"close":6544},179.26289412665108,[3963,4030,4049,4040,4001,3983,3992,3973],[6547,6548,6549,6550,6551],"lag-45d","long-only","puts-notional","value-not-performance","concentration-cap",{"count":6553,"fetchedAt":6554,"source":6555},1,"2026-06-05T21:04:51.231Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6557},"\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 6v6l4 2\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6559},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M7 7h10v10M7 17L17 7\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6561},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 5L5 19\"\u002F>\u003Ccircle cx=\"6.5\" cy=\"6.5\" r=\"2.5\"\u002F>\u003Ccircle cx=\"17.5\" cy=\"17.5\" r=\"2.5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6563},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m12 14l4-4M3.34 19a10 10 0 1 1 17.32 0\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6565},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6567},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M16 20V4a2 2 0 0 0-2-2h-4a2 2 0 0 0-2 2v16\"\u002F>\u003Crect width=\"20\" height=\"14\" x=\"2\" y=\"6\" rx=\"2\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":6569},"\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":6571},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M10 5H3m9 14H3M14 3v4m2 10v4m5-9h-9m9 7h-5m5-14h-7m-6 5v4m0-2H3\"\u002F>",1780693491065]