[{"data":1,"prerenderedAt":4734},["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-aschenbrenner":23,"i-lucide:info":4718,"i-lucide:arrow-up-right":4720,"i-lucide:clock":4722,"i-lucide:percent":4724,"i-lucide:gauge":4726,"i-lucide:briefcase":4728,"i-lucide:sliders-horizontal":4730,"i-lucide:search":4732},{"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":4714},{"identity":25,"sourceBadge":35,"valueHistory":36,"valueSeriesUsd":1024,"snapshot":1038,"benchmarkSeries":1294,"tickersWithPage":4707,"congressActivity":1049,"caveatKeys":4708,"ogeTransactions":1049},{"slug":26,"displayName":27,"entityName":28,"role":29,"archetype":30,"sourceId":31,"benchmarkTicker":32,"sortOrder":33,"notes":34},"aschenbrenner","Leopold Aschenbrenner","Situational Awareness LP","Founder · former OpenAI Superalignment researcher","hedge_fund","0002045724","SPY",10,"Q1 2026 13F (filed 2026-05-18): $13.68B with $8.46B notional in chipmaker puts. Author of the viral 2024 \"Situational Awareness\" essay on AGI timelines.","SEC EDGAR · 13F-HR",[37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021],{"periodEnd":38,"valueUsd":39},"2025-02-12",100,{"periodEnd":41,"valueUsd":42},"2025-02-13",98.94339804147496,{"periodEnd":44,"valueUsd":45},"2025-02-14",100.05493550231215,{"periodEnd":47,"valueUsd":48},"2025-02-18",101.47461785026948,{"periodEnd":50,"valueUsd":51},"2025-02-19",101.8573469128291,{"periodEnd":53,"valueUsd":54},"2025-02-20",99.0642410936373,{"periodEnd":56,"valueUsd":57},"2025-02-21",92.54805525306115,{"periodEnd":59,"valueUsd":60},"2025-02-24",88.21782095326175,{"periodEnd":62,"valueUsd":63},"2025-02-25",86.10962101386214,{"periodEnd":65,"valueUsd":66},"2025-02-26",89.76622972612732,{"periodEnd":68,"valueUsd":69},"2025-02-27",82.51905904658256,{"periodEnd":71,"valueUsd":72},"2025-02-28",85.18322371659329,{"periodEnd":74,"valueUsd":75},"2025-03-03",78.69939770438725,{"periodEnd":77,"valueUsd":78},"2025-03-04",80.37866895089965,{"periodEnd":80,"valueUsd":81},"2025-03-05",81.2302668350702,{"periodEnd":83,"valueUsd":84},"2025-03-06",71.85703113755,{"periodEnd":86,"valueUsd":87},"2025-03-07",72.06048536713173,{"periodEnd":89,"valueUsd":90},"2025-03-10",67.62251205690252,{"periodEnd":92,"valueUsd":93},"2025-03-11",70.55399369535307,{"periodEnd":95,"valueUsd":96},"2025-03-12",74.14509263235946,{"periodEnd":98,"valueUsd":99},"2025-03-13",72.47212875641075,{"periodEnd":101,"valueUsd":102},"2025-03-14",74.89412511347352,{"periodEnd":104,"valueUsd":105},"2025-03-17",76.12117792058868,{"periodEnd":107,"valueUsd":108},"2025-03-18",73.92776309482127,{"periodEnd":110,"valueUsd":111},"2025-03-19",76.62510596120687,{"periodEnd":113,"valueUsd":114},"2025-03-20",77.2514850818668,{"periodEnd":116,"valueUsd":117},"2025-03-21",77.14903848666422,{"periodEnd":119,"valueUsd":120},"2025-03-24",79.84308356270203,{"periodEnd":122,"valueUsd":123},"2025-03-25",78.62092696602845,{"periodEnd":125,"valueUsd":126},"2025-03-26",73.17034403922456,{"periodEnd":128,"valueUsd":129},"2025-03-27",70.57877496486375,{"periodEnd":131,"valueUsd":132},"2025-03-28",68.9911871822857,{"periodEnd":134,"valueUsd":135},"2025-03-31",68.18229076812511,{"periodEnd":137,"valueUsd":138},"2025-04-01",70.335868697629,{"periodEnd":140,"valueUsd":141},"2025-04-02",72.2176082328198,{"periodEnd":143,"valueUsd":144},"2025-04-03",63.20382663542694,{"periodEnd":146,"valueUsd":147},"2025-04-04",57.492447830191566,{"periodEnd":149,"valueUsd":150},"2025-04-07",60.10693642653708,{"periodEnd":152,"valueUsd":153},"2025-04-08",59.68540693242625,{"periodEnd":155,"valueUsd":156},"2025-04-09",68.95987104727122,{"periodEnd":158,"valueUsd":159},"2025-04-10",63.697092381099274,{"periodEnd":161,"valueUsd":162},"2025-04-11",64.6843510196538,{"periodEnd":164,"valueUsd":165},"2025-04-14",64.94032632376559,{"periodEnd":167,"valueUsd":168},"2025-04-15",66.03314498829515,{"periodEnd":170,"valueUsd":171},"2025-04-16",65.3122651415903,{"periodEnd":173,"valueUsd":174},"2025-04-17",65.56134095226301,{"periodEnd":176,"valueUsd":177},"2025-04-21",61.49001610495669,{"periodEnd":179,"valueUsd":180},"2025-04-22",64.06991114609737,{"periodEnd":182,"valueUsd":183},"2025-04-23",67.83503639627605,{"periodEnd":185,"valueUsd":186},"2025-04-24",71.09344082532236,{"periodEnd":188,"valueUsd":189},"2025-04-25",72.66267825896333,{"periodEnd":191,"valueUsd":192},"2025-04-28",72.98753968168536,{"periodEnd":194,"valueUsd":195},"2025-04-29",73.05501670266665,{"periodEnd":197,"valueUsd":198},"2025-04-30",72.82709637714422,{"periodEnd":200,"valueUsd":201},"2025-05-01",76.94914127135664,{"periodEnd":203,"valueUsd":204},"2025-05-02",78.46364833956079,{"periodEnd":206,"valueUsd":207},"2025-05-05",78.29515895816847,{"periodEnd":209,"valueUsd":210},"2025-05-06",79.76303149488027,{"periodEnd":212,"valueUsd":213},"2025-05-07",77.72166620219464,{"periodEnd":215,"valueUsd":216},"2025-05-08",78.33342000191915,{"periodEnd":218,"valueUsd":219},"2025-05-09",77.7921889618804,{"periodEnd":221,"valueUsd":222},"2025-05-12",83.0011798884052,{"periodEnd":224,"valueUsd":225},"2025-05-13",85.8217739809433,{"periodEnd":227,"valueUsd":228},"2025-05-14",86.7138991283558,{"periodEnd":230,"valueUsd":231},"2025-05-15",85.16993597018366,{"periodEnd":233,"valueUsd":234},"2025-05-16",88.28023631396381,{"periodEnd":236,"valueUsd":237},"2025-05-19",89.24429543229644,{"periodEnd":239,"valueUsd":240},"2025-05-20",89.55798910667967,{"periodEnd":242,"valueUsd":243},"2025-05-21",89.40213721039034,{"periodEnd":245,"valueUsd":246},"2025-05-22",89.39623890067537,{"periodEnd":248,"valueUsd":249},"2025-05-23",89.37796541024225,{"periodEnd":251,"valueUsd":252},"2025-05-27",94.13104740318617,{"periodEnd":254,"valueUsd":255},"2025-05-28",92.3106044528171,{"periodEnd":257,"valueUsd":258},"2025-05-29",91.02321773227261,{"periodEnd":260,"valueUsd":261},"2025-05-30",91.08057091376304,{"periodEnd":263,"valueUsd":264},"2025-06-02",95.66177500199736,{"periodEnd":266,"valueUsd":267},"2025-06-03",101.41725361193457,{"periodEnd":269,"valueUsd":270},"2025-06-04",104.91468731452184,{"periodEnd":272,"valueUsd":273},"2025-06-05",100.46556053008588,{"periodEnd":275,"valueUsd":276},"2025-06-06",101.95354035762354,{"periodEnd":278,"valueUsd":279},"2025-06-09",103.70265050771741,{"periodEnd":281,"valueUsd":282},"2025-06-10",102.34771885213351,{"periodEnd":284,"valueUsd":285},"2025-06-11",102.46378088470243,{"periodEnd":287,"valueUsd":288},"2025-06-12",103.90693823707178,{"periodEnd":290,"valueUsd":291},"2025-06-13",101.36482418477655,{"periodEnd":293,"valueUsd":294},"2025-06-16",104.74430162292569,{"periodEnd":296,"valueUsd":297},"2025-06-17",105.1388195576543,{"periodEnd":299,"valueUsd":300},"2025-06-18",105.39658698843878,{"periodEnd":302,"valueUsd":303},"2025-06-20",107.10575916168692,{"periodEnd":305,"valueUsd":306},"2025-06-23",105.90919522048637,{"periodEnd":308,"valueUsd":309},"2025-06-24",108.4980759925173,{"periodEnd":311,"valueUsd":312},"2025-06-25",106.73623205660599,{"periodEnd":314,"valueUsd":315},"2025-06-26",110.78526448839033,{"periodEnd":317,"valueUsd":318},"2025-06-27",111.53835468013142,{"periodEnd":320,"valueUsd":321},"2025-06-30",112.45583356715355,{"periodEnd":323,"valueUsd":324},"2025-07-01",109.42638315547619,{"periodEnd":326,"valueUsd":327},"2025-07-02",110.98868169830824,{"periodEnd":329,"valueUsd":330},"2025-07-03",114.24578552681936,{"periodEnd":332,"valueUsd":333},"2025-07-07",110.91992893460318,{"periodEnd":335,"valueUsd":336},"2025-07-08",108.89622676820538,{"periodEnd":338,"valueUsd":339},"2025-07-09",109.79350789222254,{"periodEnd":341,"valueUsd":342},"2025-07-10",107.03823852668222,{"periodEnd":344,"valueUsd":345},"2025-07-11",105.1852812009143,{"periodEnd":347,"valueUsd":348},"2025-07-14",107.35994391211105,{"periodEnd":350,"valueUsd":351},"2025-07-15",108.1546078204142,{"periodEnd":353,"valueUsd":354},"2025-07-16",108.0671461174793,{"periodEnd":356,"valueUsd":357},"2025-07-17",108.310583628153,{"periodEnd":359,"valueUsd":360},"2025-07-18",109.69863147025262,{"periodEnd":362,"valueUsd":363},"2025-07-21",108.21411902210333,{"periodEnd":365,"valueUsd":366},"2025-07-22",108.10193284915086,{"periodEnd":368,"valueUsd":369},"2025-07-23",109.68222336046449,{"periodEnd":371,"valueUsd":372},"2025-07-24",109.41344476678294,{"periodEnd":374,"valueUsd":375},"2025-07-25",108.99934965264953,{"periodEnd":377,"valueUsd":378},"2025-07-28",109.04515176031842,{"periodEnd":380,"valueUsd":381},"2025-07-29",109.08327038523149,{"periodEnd":383,"valueUsd":384},"2025-07-30",110.3318239458417,{"periodEnd":386,"valueUsd":387},"2025-07-31",114.12974783098137,{"periodEnd":389,"valueUsd":390},"2025-08-01",111.04657901954356,{"periodEnd":392,"valueUsd":393},"2025-08-04",115.34081681271253,{"periodEnd":395,"valueUsd":396},"2025-08-05",115.58497798168807,{"periodEnd":398,"valueUsd":399},"2025-08-06",115.19085018028814,{"periodEnd":401,"valueUsd":402},"2025-08-07",116.74739637944216,{"periodEnd":404,"valueUsd":405},"2025-08-08",118.65978249759527,{"periodEnd":407,"valueUsd":408},"2025-08-11",119.21699112370506,{"periodEnd":410,"valueUsd":411},"2025-08-12",123.83493480150518,{"periodEnd":413,"valueUsd":414},"2025-08-13",119.0754629943627,{"periodEnd":416,"valueUsd":417},"2025-08-14",117.22604004808659,{"periodEnd":419,"valueUsd":420},"2025-08-15",116.49807190598902,{"periodEnd":422,"valueUsd":423},"2025-08-18",118.10456223482898,{"periodEnd":425,"valueUsd":426},"2025-08-19",114.29539393986134,{"periodEnd":428,"valueUsd":429},"2025-08-20",114.33598440151269,{"periodEnd":431,"valueUsd":432},"2025-08-21",113.57304612148096,{"periodEnd":434,"valueUsd":435},"2025-08-22",114.83405039552575,{"periodEnd":437,"valueUsd":438},"2025-08-25",115.7555836302881,{"periodEnd":440,"valueUsd":441},"2025-08-26",117.82951055323944,{"periodEnd":443,"valueUsd":444},"2025-08-27",117.59306924914111,{"periodEnd":446,"valueUsd":447},"2025-08-28",119.65767565540139,{"periodEnd":449,"valueUsd":450},"2025-08-29",118.37140117409997,{"periodEnd":452,"valueUsd":453},"2025-09-02",118.80159873546687,{"periodEnd":455,"valueUsd":456},"2025-09-03",118.0612629929301,{"periodEnd":458,"valueUsd":459},"2025-09-04",117.70572302538469,{"periodEnd":461,"valueUsd":462},"2025-09-05",120.21307650317993,{"periodEnd":464,"valueUsd":465},"2025-09-08",121.47329745964677,{"periodEnd":467,"valueUsd":468},"2025-09-09",124.49265595964914,{"periodEnd":470,"valueUsd":471},"2025-09-10",135.27620248980216,{"periodEnd":473,"valueUsd":474},"2025-09-11",132.59365088335397,{"periodEnd":476,"valueUsd":477},"2025-09-12",135.16888486881834,{"periodEnd":479,"valueUsd":480},"2025-09-15",138.59467444665265,{"periodEnd":482,"valueUsd":483},"2025-09-16",136.88866908492238,{"periodEnd":485,"valueUsd":486},"2025-09-17",136.17225375675375,{"periodEnd":488,"valueUsd":489},"2025-09-18",135.9356301123743,{"periodEnd":491,"valueUsd":492},"2025-09-19",137.60900366820655,{"periodEnd":494,"valueUsd":495},"2025-09-22",142.7345273949324,{"periodEnd":497,"valueUsd":498},"2025-09-23",140.7307862176576,{"periodEnd":500,"valueUsd":501},"2025-09-24",143.33318494139124,{"periodEnd":503,"valueUsd":504},"2025-09-25",141.66178591972255,{"periodEnd":506,"valueUsd":507},"2025-09-26",139.68739686307202,{"periodEnd":509,"valueUsd":510},"2025-09-29",140.77708538787172,{"periodEnd":512,"valueUsd":513},"2025-09-30",142.1044563483863,{"periodEnd":515,"valueUsd":516},"2025-10-01",145.51307716245555,{"periodEnd":518,"valueUsd":519},"2025-10-02",147.1390066882099,{"periodEnd":521,"valueUsd":522},"2025-10-03",148.75631905428068,{"periodEnd":524,"valueUsd":525},"2025-10-06",153.1288103377478,{"periodEnd":527,"valueUsd":528},"2025-10-07",153.91841075149625,{"periodEnd":530,"valueUsd":531},"2025-10-08",156.0177512095982,{"periodEnd":533,"valueUsd":534},"2025-10-09",159.59438647086753,{"periodEnd":536,"valueUsd":537},"2025-10-10",155.2980784712559,{"periodEnd":539,"valueUsd":540},"2025-10-13",164.23763192547213,{"periodEnd":542,"valueUsd":543},"2025-10-14",165.423362016076,{"periodEnd":545,"valueUsd":546},"2025-10-15",169.5146481687007,{"periodEnd":548,"valueUsd":549},"2025-10-16",164.92691173492597,{"periodEnd":551,"valueUsd":552},"2025-10-17",160.6347636533173,{"periodEnd":554,"valueUsd":555},"2025-10-20",159.5774408908051,{"periodEnd":557,"valueUsd":558},"2025-10-21",153.9761210568426,{"periodEnd":560,"valueUsd":561},"2025-10-22",148.5674343769103,{"periodEnd":563,"valueUsd":564},"2025-10-23",154.00036458240876,{"periodEnd":566,"valueUsd":567},"2025-10-24",162.28299322851203,{"periodEnd":569,"valueUsd":570},"2025-10-27",165.06417828215493,{"periodEnd":572,"valueUsd":573},"2025-10-28",163.43110373417946,{"periodEnd":575,"valueUsd":576},"2025-10-29",166.21127238532551,{"periodEnd":578,"valueUsd":579},"2025-10-30",162.00675688686755,{"periodEnd":581,"valueUsd":582},"2025-10-31",163.6634902695852,{"periodEnd":584,"valueUsd":585},"2025-11-03",168.2983572997051,{"periodEnd":587,"valueUsd":588},"2025-11-04",162.96754571710466,{"periodEnd":590,"valueUsd":591},"2025-11-05",170.43078918954953,{"periodEnd":593,"valueUsd":594},"2025-11-06",161.9273083424048,{"periodEnd":596,"valueUsd":597},"2025-11-07",159.88056017478073,{"periodEnd":599,"valueUsd":600},"2025-11-10",158.99477714951112,{"periodEnd":602,"valueUsd":603},"2025-11-11",152.30070075644852,{"periodEnd":605,"valueUsd":606},"2025-11-12",149.81814518737582,{"periodEnd":608,"valueUsd":609},"2025-11-13",139.8156087016251,{"periodEnd":611,"valueUsd":612},"2025-11-14",139.36291433385423,{"periodEnd":614,"valueUsd":615},"2025-11-17",138.01747814369725,{"periodEnd":617,"valueUsd":618},"2025-11-18",139.41700532579785,{"periodEnd":620,"valueUsd":621},"2025-11-19",138.36411438535825,{"periodEnd":623,"valueUsd":624},"2025-11-20",131.12275236170328,{"periodEnd":626,"valueUsd":627},"2025-11-21",130.50929125658337,{"periodEnd":629,"valueUsd":630},"2025-11-24",139.59076165915914,{"periodEnd":632,"valueUsd":633},"2025-11-25",137.58741417590997,{"periodEnd":635,"valueUsd":636},"2025-11-26",142.57198617720172,{"periodEnd":638,"valueUsd":639},"2025-11-28",145.0335635883323,{"periodEnd":641,"valueUsd":642},"2025-12-01",146.07080400756962,{"periodEnd":644,"valueUsd":645},"2025-12-02",140.2690585218951,{"periodEnd":647,"valueUsd":648},"2025-12-03",146.00062342401137,{"periodEnd":650,"valueUsd":651},"2025-12-04",152.8344715884191,{"periodEnd":653,"valueUsd":654},"2025-12-05",151.78975261721507,{"periodEnd":656,"valueUsd":657},"2025-12-08",152.83979731055618,{"periodEnd":659,"valueUsd":660},"2025-12-09",156.34484997917042,{"periodEnd":662,"valueUsd":663},"2025-12-10",152.86633102857513,{"periodEnd":665,"valueUsd":666},"2025-12-11",153.6311050738912,{"periodEnd":668,"valueUsd":669},"2025-12-12",141.91498033951677,{"periodEnd":671,"valueUsd":672},"2025-12-15",130.66559681847818,{"periodEnd":674,"valueUsd":675},"2025-12-16",129.63745402783516,{"periodEnd":677,"valueUsd":678},"2025-12-17",120.93371249768911,{"periodEnd":680,"valueUsd":681},"2025-12-18",126.89576734926924,{"periodEnd":683,"valueUsd":684},"2025-12-19",140.9750026321488,{"periodEnd":686,"valueUsd":687},"2025-12-22",143.46745174167714,{"periodEnd":689,"valueUsd":690},"2025-12-23",139.98109960534262,{"periodEnd":692,"valueUsd":693},"2025-12-24",139.37321750626998,{"periodEnd":695,"valueUsd":696},"2025-12-26",135.50550167715562,{"periodEnd":698,"valueUsd":699},"2025-12-29",134.12320733808266,{"periodEnd":701,"valueUsd":702},"2025-12-30",131.75796022066118,{"periodEnd":704,"valueUsd":705},"2025-12-31",130.02936156063924,{"periodEnd":707,"valueUsd":708},"2026-01-02",142.468223039905,{"periodEnd":710,"valueUsd":711},"2026-01-05",146.85196087712998,{"periodEnd":713,"valueUsd":714},"2026-01-06",147.4820076261103,{"periodEnd":716,"valueUsd":717},"2026-01-07",143.07634400216176,{"periodEnd":719,"valueUsd":720},"2026-01-08",144.71099818979258,{"periodEnd":722,"valueUsd":723},"2026-01-09",151.42157954275294,{"periodEnd":725,"valueUsd":726},"2026-01-12",160.58839001114353,{"periodEnd":728,"valueUsd":729},"2026-01-13",161.5499377197181,{"periodEnd":731,"valueUsd":732},"2026-01-14",162.317135121768,{"periodEnd":734,"valueUsd":735},"2026-01-15",166.52794602419394,{"periodEnd":737,"valueUsd":738},"2026-01-16",175.33827621101082,{"periodEnd":740,"valueUsd":741},"2026-01-20",166.929503071133,{"periodEnd":743,"valueUsd":744},"2026-01-21",166.42057187803047,{"periodEnd":746,"valueUsd":747},"2026-01-22",163.7404588420999,{"periodEnd":749,"valueUsd":750},"2026-01-23",168.99882497448118,{"periodEnd":752,"valueUsd":753},"2026-01-26",168.49744484968684,{"periodEnd":755,"valueUsd":756},"2026-01-27",183.12012666328232,{"periodEnd":758,"valueUsd":759},"2026-01-28",182.56314260070366,{"periodEnd":761,"valueUsd":762},"2026-01-29",174.80102517041811,{"periodEnd":764,"valueUsd":765},"2026-01-30",163.96001654093968,{"periodEnd":767,"valueUsd":768},"2026-02-02",161.2348111107078,{"periodEnd":770,"valueUsd":771},"2026-02-03",162.1221991369344,{"periodEnd":773,"valueUsd":774},"2026-02-04",145.2537831771461,{"periodEnd":776,"valueUsd":777},"2026-02-05",133.08327539135024,{"periodEnd":779,"valueUsd":780},"2026-02-06",151.5335628787742,{"periodEnd":782,"valueUsd":783},"2026-02-09",162.6571057208519,{"periodEnd":785,"valueUsd":786},"2026-02-10",158.9705420550495,{"periodEnd":788,"valueUsd":789},"2026-02-11",158.52977754806327,{"periodEnd":791,"valueUsd":792},"2026-02-12",153.41459850486692,{"periodEnd":794,"valueUsd":795},"2026-02-13",154.6636520733284,{"periodEnd":797,"valueUsd":798},"2026-02-17",153.24131310617815,{"periodEnd":800,"valueUsd":801},"2026-02-18",156.8084243854424,{"periodEnd":803,"valueUsd":804},"2026-02-19",160.5765061656665,{"periodEnd":806,"valueUsd":807},"2026-02-20",155.29699590152126,{"periodEnd":809,"valueUsd":810},"2026-02-23",159.82470666255142,{"periodEnd":812,"valueUsd":813},"2026-02-24",166.3384225114393,{"periodEnd":815,"valueUsd":816},"2026-02-25",168.70443798848598,{"periodEnd":818,"valueUsd":819},"2026-02-26",165.09172162988114,{"periodEnd":821,"valueUsd":822},"2026-02-27",156.21287473128714,{"periodEnd":824,"valueUsd":825},"2026-03-02",161.90496338129384,{"periodEnd":827,"valueUsd":828},"2026-03-03",149.73127096232923,{"periodEnd":830,"valueUsd":831},"2026-03-04",157.73722350738984,{"periodEnd":833,"valueUsd":834},"2026-03-05",151.8907608709842,{"periodEnd":836,"valueUsd":837},"2026-03-06",137.07132093718937,{"periodEnd":839,"valueUsd":840},"2026-03-09",147.39354138250764,{"periodEnd":842,"valueUsd":843},"2026-03-10",150.1848046985578,{"periodEnd":845,"valueUsd":846},"2026-03-11",156.38537454210424,{"periodEnd":848,"valueUsd":849},"2026-03-12",151.6827452838852,{"periodEnd":851,"valueUsd":852},"2026-03-13",152.36688642236265,{"periodEnd":854,"valueUsd":855},"2026-03-16",157.05606929362702,{"periodEnd":857,"valueUsd":858},"2026-03-17",158.4126354322174,{"periodEnd":860,"valueUsd":861},"2026-03-18",159.59396081819983,{"periodEnd":863,"valueUsd":864},"2026-03-19",165.1491571767714,{"periodEnd":866,"valueUsd":867},"2026-03-20",155.83307006867153,{"periodEnd":869,"valueUsd":870},"2026-03-23",156.9935038753717,{"periodEnd":872,"valueUsd":873},"2026-03-24",161.0381033142617,{"periodEnd":875,"valueUsd":876},"2026-03-25",163.64920384825618,{"periodEnd":878,"valueUsd":879},"2026-03-26",148.79359770532704,{"periodEnd":881,"valueUsd":882},"2026-03-27",145.44069959785614,{"periodEnd":884,"valueUsd":885},"2026-03-30",133.09864791915155,{"periodEnd":887,"valueUsd":888},"2026-03-31",145.5424628655972,{"periodEnd":890,"valueUsd":891},"2026-04-01",148.79995894705326,{"periodEnd":893,"valueUsd":894},"2026-04-02",154.23270747488354,{"periodEnd":896,"valueUsd":897},"2026-04-06",152.8983770669848,{"periodEnd":899,"valueUsd":900},"2026-04-07",156.47897791507938,{"periodEnd":902,"valueUsd":903},"2026-04-08",168.03840106832212,{"periodEnd":905,"valueUsd":906},"2026-04-09",173.1147408988115,{"periodEnd":908,"valueUsd":909},"2026-04-10",178.45507131232068,{"periodEnd":911,"valueUsd":912},"2026-04-13",186.05600277622904,{"periodEnd":914,"valueUsd":915},"2026-04-14",199.87610826614036,{"periodEnd":917,"valueUsd":918},"2026-04-15",197.53470961796936,{"periodEnd":920,"valueUsd":921},"2026-04-16",199.5472749554039,{"periodEnd":923,"valueUsd":924},"2026-04-17",201.2968803467591,{"periodEnd":926,"valueUsd":927},"2026-04-20",204.0024301711108,{"periodEnd":929,"valueUsd":930},"2026-04-21",200.44472698085994,{"periodEnd":932,"valueUsd":933},"2026-04-22",209.32662231009292,{"periodEnd":935,"valueUsd":936},"2026-04-23",209.92757946407033,{"periodEnd":938,"valueUsd":939},"2026-04-24",208.45367434741226,{"periodEnd":941,"valueUsd":942},"2026-04-27",208.890263775792,{"periodEnd":944,"valueUsd":945},"2026-04-28",198.42347804545798,{"periodEnd":947,"valueUsd":948},"2026-04-29",216.34994193376352,{"periodEnd":950,"valueUsd":951},"2026-04-30",220.6130549497969,{"periodEnd":953,"valueUsd":954},"2026-05-01",226.78534758557714,{"periodEnd":956,"valueUsd":957},"2026-05-04",232.76840656944003,{"periodEnd":959,"valueUsd":960},"2026-05-05",244.57369119396026,{"periodEnd":962,"valueUsd":963},"2026-05-06",249.99681186356787,{"periodEnd":965,"valueUsd":966},"2026-05-07",232.98644195821353,{"periodEnd":968,"valueUsd":969},"2026-05-08",236.96741239763054,{"periodEnd":971,"valueUsd":972},"2026-05-11",247.95820151843446,{"periodEnd":974,"valueUsd":975},"2026-05-12",241.58614552070472,{"periodEnd":977,"valueUsd":978},"2026-05-13",249.26689261998797,{"periodEnd":980,"valueUsd":981},"2026-05-14",254.1481203656764,{"periodEnd":983,"valueUsd":984},"2026-05-15",240.24022842215908,{"periodEnd":986,"valueUsd":987},"2026-05-18",226.87804567444968,{"periodEnd":989,"valueUsd":990},"2026-05-19",224.66636258522303,{"periodEnd":992,"valueUsd":993},"2026-05-20",235.3157747571319,{"periodEnd":995,"valueUsd":996},"2026-05-21",256.87426898741427,{"periodEnd":998,"valueUsd":999},"2026-05-22",251.86715674292427,{"periodEnd":1001,"valueUsd":1002},"2026-05-26",260.22659185586065,{"periodEnd":1004,"valueUsd":1005},"2026-05-27",265.2493900093755,{"periodEnd":1007,"valueUsd":1008},"2026-05-28",266.7543661151764,{"periodEnd":1010,"valueUsd":1011},"2026-05-29",265.64840487814166,{"periodEnd":1013,"valueUsd":1014},"2026-06-01",273.8649477242162,{"periodEnd":1016,"valueUsd":1017},"2026-06-02",277.8627127085373,{"periodEnd":1019,"valueUsd":1020},"2026-06-03",273.7305303397961,{"periodEnd":1022,"valueUsd":1023},"2026-06-04",269.45024704520534,[1025,1028,1030,1032,1034,1036],{"periodEnd":1026,"valueUsd":1027},"2024-12-31",254813765,{"periodEnd":134,"valueUsd":1029},1005567727,{"periodEnd":320,"valueUsd":1031},1552965154,{"periodEnd":512,"valueUsd":1033},3250951148,{"periodEnd":704,"valueUsd":1035},5507848345,{"periodEnd":887,"valueUsd":1037},5217600578,{"periodEnd":887,"filedAt":986,"periodLabel":1039,"totalValueUsd":1037,"holdingsCount":1040,"putNotionalUsd":1041,"holdings":1042},"Q1 2026",31,8459056999,[1043,1055,1065,1075,1081,1091,1101,1104,1109,1119,1129,1133,1143,1153,1157,1166,1173,1183,1193,1198,1206,1215,1223,1232,1240,1250,1256,1264,1272,1278,1286],{"ticker":1044,"issuerName":1045,"valueUsd":1046,"weight":1047,"deltaWeightPp":1048,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1051,"currentPriceUsd":1052,"returnPct":1053,"lastTxLabel":1054},"BE","Bloom Energy Corp",878707930,0.16841226476880386,0.9456262867484272,null,"Disclosed May 18, 2026",86.88999938964844,293.1430969238281,237.37265391067717,"Trimmed 36%",{"ticker":1056,"issuerName":1057,"valueUsd":1058,"weight":1059,"deltaWeightPp":1060,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1061,"currentPriceUsd":1062,"returnPct":1063,"lastTxLabel":1064},"SNDK","SANDISK CORP",724363205,0.13883071234971026,9.339627401279197,254.7436448502721,1820.9169921875,614.8036973631906,"Added 8%",{"ticker":1066,"issuerName":1067,"valueUsd":1068,"weight":1069,"deltaWeightPp":1070,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1071,"currentPriceUsd":1072,"returnPct":1073,"lastTxLabel":1074},"CRWV","COREWEAVE INC-CL A",556073385,0.10657645725981442,2.7283074500562,92.86932114622648,108.31999969482422,16.63701032579965,"Added 18%",{"ticker":1076,"issuerName":1077,"valueUsd":1078,"weight":1079,"deltaWeightPp":1049,"putCall":1080,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},"MU","Micron Technology Inc",422300000,0.08093758686332314,"CALL",{"ticker":1082,"issuerName":1083,"valueUsd":1084,"weight":1085,"deltaWeightPp":1086,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1087,"currentPriceUsd":1088,"returnPct":1089,"lastTxLabel":1090},"IREN","IREN LIMITED",401036064,0.07686216259844948,1.7197764740014985,22.38505591890309,61.41999816894531,174.37947169512813,"Added 34%",{"ticker":1092,"issuerName":1093,"valueUsd":1094,"weight":1095,"deltaWeightPp":1096,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1097,"currentPriceUsd":1098,"returnPct":1099,"lastTxLabel":1100},"CORZ","CORE SCIENTIFIC INC",389086756,0.07457197042651816,-0.14457943654425376,15.14450428643822,27.895000457763672,84.19223191572812,"Trimmed 10%",{"ticker":1056,"issuerName":1057,"valueUsd":1102,"weight":1103,"deltaWeightPp":1049,"putCall":1080,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},388764546,0.07451021598687044,{"ticker":1105,"issuerName":1106,"valueUsd":1107,"weight":1108,"deltaWeightPp":1049,"putCall":1080,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},"TSM","TAIWAN SEMICONDUCTOR-SP ADR",354847500,0.06800970957727458,{"ticker":1110,"issuerName":1111,"valueUsd":1112,"weight":1113,"deltaWeightPp":1114,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1115,"currentPriceUsd":1116,"returnPct":1117,"lastTxLabel":1118},"APLD","APPLIED DIGITAL CORP",319978118,0.06132667942218248,1.0847121238196207,16.317946366261566,43.21500015258789,164.83112018273184,"Added 19%",{"ticker":1120,"issuerName":1121,"valueUsd":1122,"weight":1123,"deltaWeightPp":1124,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1125,"currentPriceUsd":1126,"returnPct":1127,"lastTxLabel":1128},"RIOT","RIOT PLATFORMS INC",142166413,0.02724746957431819,1.3059577296757667,14.512778393607938,27.306900024414062,88.15763104631442,"Added 86%",{"ticker":1066,"issuerName":1067,"valueUsd":1130,"weight":1131,"deltaWeightPp":1132,"putCall":1080,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},140569315,0.02694137140215565,-11.366278043565243,{"ticker":1134,"issuerName":1135,"valueUsd":1136,"weight":1137,"deltaWeightPp":1138,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1139,"currentPriceUsd":1140,"returnPct":1141,"lastTxLabel":1142},"CLSK","CLEANSPARK INC",104469943,0.02002260261939123,1.700856756247646,8.72513656245797,16.684999465942383,91.22909247900675,"Added 648%",{"ticker":1144,"issuerName":1145,"valueUsd":1146,"weight":1147,"deltaWeightPp":1148,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1149,"currentPriceUsd":1150,"returnPct":1151,"lastTxLabel":1152},"SEI","SOLARIS ENERGY INFRASTRUCTUR",62474687,0.011973834728442871,-0.3604481816509131,42.27227822445964,75.94499969482422,79.65674641798894,"Trimmed 41%",{"ticker":1044,"issuerName":1045,"valueUsd":1154,"weight":1155,"deltaWeightPp":1156,"putCall":1080,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},55347665,0.01060787696807864,0.41635156173849874,{"ticker":1158,"issuerName":1159,"valueUsd":1160,"weight":1161,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1162,"currentPriceUsd":1163,"returnPct":1164,"lastTxLabel":1165},"TE","T1 ENERGY INC",43900000,0.008413829181387368,4.389999866485596,11.494999885559082,161.84510786241498,"New",{"ticker":1167,"issuerName":1168,"valueUsd":1169,"weight":1170,"deltaWeightPp":1171,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1172},"1B2","BITFARMS LTD\u002FCANADA",38757888,0.007428297245178663,0.4485553729970276,"Added 188%",{"ticker":1174,"issuerName":1175,"valueUsd":1176,"weight":1177,"deltaWeightPp":1178,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1179,"currentPriceUsd":1180,"returnPct":1181,"lastTxLabel":1182},"BTDR","BITDEER TECHNOLOGIES GROUP",29751243,0.005702092859588763,0.20630166279064976,11.57003863074865,19.719999313354492,70.4402201471171,"Added 92%",{"ticker":1184,"issuerName":1185,"valueUsd":1186,"weight":1187,"deltaWeightPp":1188,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1189,"currentPriceUsd":1190,"returnPct":1191,"lastTxLabel":1192},"PSIX","POWER SOLUTIONS INTERNATIONA",26318424,0.005044162274699901,0.05593579640612431,57.13999938964844,39.869998931884766,-30.224012324529937,"Held",{"ticker":1049,"issuerName":1194,"valueUsd":1195,"weight":1196,"deltaWeightPp":1197,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1049,"currentPriceUsd":1049,"returnPct":1049,"lastTxLabel":1049},"WHITEFIBER INC",20933016,0.004012000475518193,-0.10299103144202322,{"ticker":1199,"issuerName":1200,"valueUsd":1201,"weight":1202,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1203,"currentPriceUsd":1204,"returnPct":1205,"lastTxLabel":1165},"AMD","Advanced Micro Devices Inc",20167643,0.003865309867726713,203.42999267578125,524.1898803710938,157.67580948917748,{"ticker":1207,"issuerName":1208,"valueUsd":1209,"weight":1210,"deltaWeightPp":1211,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1212,"currentPriceUsd":1213,"returnPct":1214,"lastTxLabel":1192},"BW","BABCOCK & WILCOX ENTERPR",19888791,0.0038118653780937236,0.22534117928942932,6.340000592067356,18.259899139404297,188.01100053919845,{"ticker":1216,"issuerName":1217,"valueUsd":1218,"weight":1219,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1220,"currentPriceUsd":1221,"returnPct":1222,"lastTxLabel":1165},"SHAZ","SHARONAI HOLDINGS INC",18095535,0.003468171763913815,22.729999542236328,77.15499877929688,239.44126851357538,{"ticker":1224,"issuerName":1225,"valueUsd":1226,"weight":1227,"deltaWeightPp":1228,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1229,"currentPriceUsd":1230,"returnPct":1231,"lastTxLabel":1192},"PUMP","PROPETRO HOLDING CORP",13117423,0.0025140719002733902,0.09423232867047644,9.510000398698757,16.440000534057617,72.87066082885846,{"ticker":1233,"issuerName":1234,"valueUsd":1235,"weight":1236,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1237,"currentPriceUsd":1238,"returnPct":1239,"lastTxLabel":1165},"SMH","VANECK SEMICONDUCTOR ETF",10332630,0.0019803413169585094,383.3999938964844,627.2474975585938,63.601332171107614,{"ticker":1241,"issuerName":1242,"valueUsd":1243,"weight":1244,"deltaWeightPp":1245,"putCall":1049,"isNew":6,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1246,"currentPriceUsd":1247,"returnPct":1248,"lastTxLabel":1249},"INTC","INTEL CORP",8929441,0.0017114075457694033,0.17114008280826257,44.12996524005666,110.98999786376953,151.5071046623535,"Added 20234300%",{"ticker":1105,"issuerName":1106,"valueUsd":1251,"weight":1252,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1253,"currentPriceUsd":1254,"returnPct":1255,"lastTxLabel":1165},7577853,0.00145236356955954,337.95001220703125,443.7300109863281,31.300486746097555,{"ticker":1257,"issuerName":1258,"valueUsd":1259,"weight":1260,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1261,"currentPriceUsd":1262,"returnPct":1263,"lastTxLabel":1165},"HIVE","HIVE DIGITAL TECHNOLOGIES LT",6443939,0.0012350387699608231,1.899999976158142,4.300000190734863,126.31580235225029,{"ticker":1265,"issuerName":1266,"valueUsd":1267,"weight":1268,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1269,"currentPriceUsd":1270,"returnPct":1271,"lastTxLabel":1165},"ASML","ASML Holding NV",6119405,0.001172838914845735,1320.8299560546875,1746.9000244140625,32.25775327143883,{"ticker":1076,"issuerName":1077,"valueUsd":1273,"weight":1274,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1275,"currentPriceUsd":1276,"returnPct":1277,"lastTxLabel":1165},5865578,0.0011241906911640947,337.8399963378906,1022.9105834960938,202.7795982074988,{"ticker":1279,"issuerName":1280,"valueUsd":1281,"weight":1282,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1283,"currentPriceUsd":1284,"returnPct":1285,"lastTxLabel":1165},"GLW","CORNING INC",718330,0.0001376743944388608,135.97000122070312,198.13999938964844,45.7233195637268,{"ticker":1287,"issuerName":1288,"valueUsd":1289,"weight":1290,"deltaWeightPp":1049,"putCall":1049,"isNew":22,"asOfDate":986,"asOfLabel":1050,"avgBuyPriceUsd":1291,"currentPriceUsd":1292,"returnPct":1293,"lastTxLabel":1165},"NVDA","NVIDIA Corp",497912,0.00009542930558913319,174.39999389648438,218.1199951171875,25.06880891673269,[1295,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1533,1536,1539,1542,1545,1548,1551,1554,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1758,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1802,1805,1808,1811,1814,1817,1820,1822,1825,1828,1831,1834,1837,1840,1843,1846,1849,1852,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1981,1984,1987,1990,1993,1996,1999,2002,2005,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2131,2134,2137,2140,2143,2146,2149,2152,2155,2158,2161,2164,2167,2170,2173,2176,2179,2182,2184,2187,2190,2193,2196,2199,2202,2205,2208,2211,2214,2216,2219,2222,2225,2228,2231,2234,2237,2240,2243,2246,2249,2252,2255,2258,2261,2264,2267,2270,2273,2276,2279,2282,2285,2288,2291,2294,2297,2300,2302,2305,2308,2311,2314,2317,2320,2323,2326,2329,2332,2335,2338,2341,2344,2347,2350,2353,2356,2359,2362,2365,2368,2371,2374,2377,2380,2383,2386,2389,2392,2395,2398,2401,2404,2407,2410,2413,2416,2419,2422,2425,2428,2431,2434,2437,2440,2443,2445,2448,2451,2454,2457,2460,2463,2466,2469,2472,2475,2478,2481,2484,2487,2490,2493,2496,2499,2502,2505,2508,2511,2514,2517,2520,2523,2526,2529,2532,2535,2538,2541,2543,2546,2549,2552,2555,2558,2561,2564,2567,2570,2573,2575,2578,2581,2584,2587,2590,2593,2596,2599,2602,2605,2608,2611,2614,2617,2620,2623,2626,2629,2632,2635,2638,2641,2644,2647,2650,2653,2656,2659,2662,2665,2668,2671,2674,2677,2680,2682,2685,2688,2691,2694,2697,2700,2703,2706,2709,2712,2715,2718,2721,2724,2727,2729,2732,2735,2738,2741,2744,2747,2750,2753,2756,2759,2762,2765,2768,2771,2774,2777,2780,2783,2786,2788,2791,2794,2797,2800,2803,2806,2809,2812,2815,2817,2820,2823,2826,2829,2832,2835,2838,2841,2844,2847,2850,2853,2855,2858,2861,2864,2867,2870,2873,2876,2879,2881,2884,2887,2890,2893,2896,2899,2902,2905,2908,2911,2914,2917,2920,2923,2926,2929,2932,2935,2938,2941,2944,2947,2950,2953,2956,2959,2962,2965,2968,2971,2974,2977,2980,2983,2986,2989,2992,2995,2998,3001,3004,3007,3010,3013,3016,3019,3022,3025,3028,3031,3034,3037,3040,3043,3046,3049,3052,3055,3058,3061,3064,3067,3070,3073,3076,3079,3082,3085,3088,3091,3094,3097,3100,3102,3105,3108,3111,3114,3117,3120,3123,3126,3129,3132,3135,3138,3141,3144,3147,3150,3153,3156,3159,3162,3165,3168,3171,3174,3177,3180,3183,3186,3189,3192,3195,3198,3201,3204,3207,3210,3213,3216,3219,3222,3225,3228,3231,3234,3237,3240,3243,3246,3249,3252,3255,3258,3261,3264,3267,3270,3273,3276,3279,3282,3285,3288,3291,3294,3297,3300,3303,3306,3309,3312,3315,3318,3321,3324,3327,3330,3333,3336,3339,3342,3345,3348,3351,3354,3357,3360,3363,3366,3369,3372,3375,3378,3381,3384,3387,3390,3393,3396,3399,3402,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3465,3468,3471,3474,3477,3480,3483,3486,3489,3492,3495,3498,3501,3504,3507,3510,3513,3516,3519,3522,3525,3528,3531,3534,3537,3540,3543,3546,3549,3552,3555,3558,3561,3564,3567,3570,3573,3576,3579,3582,3585,3588,3591,3594,3597,3600,3603,3606,3609,3612,3615,3618,3621,3624,3627,3630,3633,3636,3639,3642,3645,3648,3651,3654,3657,3660,3663,3666,3669,3672,3675,3678,3681,3684,3687,3690,3693,3696,3699,3702,3705,3708,3711,3714,3717,3720,3723,3726,3729,3732,3735,3738,3741,3744,3747,3750,3753,3756,3759,3762,3765,3768,3771,3774,3777,3780,3783,3786,3789,3792,3795,3798,3801,3804,3807,3810,3813,3816,3819,3822,3825,3828,3831,3834,3837,3840,3843,3846,3849,3852,3855,3858,3861,3864,3867,3870,3873,3876,3879,3882,3885,3888,3891,3894,3897,3900,3903,3906,3909,3912,3915,3918,3921,3924,3927,3930,3933,3936,3939,3942,3945,3948,3951,3954,3957,3960,3963,3966,3969,3971,3974,3977,3980,3983,3986,3989,3992,3995,3998,4001,4004,4007,4010,4013,4016,4019,4022,4025,4028,4031,4034,4037,4040,4043,4046,4049,4052,4054,4056,4058,4060,4062,4064,4066,4068,4070,4072,4074,4076,4078,4080,4082,4084,4086,4088,4090,4092,4094,4096,4098,4100,4102,4104,4106,4108,4110,4112,4114,4116,4118,4120,4122,4124,4126,4128,4130,4132,4134,4136,4138,4140,4142,4144,4146,4148,4150,4152,4154,4156,4158,4160,4162,4164,4166,4168,4170,4172,4174,4176,4178,4180,4182,4184,4186,4188,4190,4192,4194,4195,4197,4199,4201,4203,4205,4207,4209,4211,4213,4215,4217,4219,4221,4223,4224,4226,4228,4230,4232,4234,4236,4238,4240,4242,4244,4246,4248,4250,4252,4254,4256,4258,4260,4262,4264,4266,4268,4270,4272,4274,4276,4278,4280,4282,4284,4286,4288,4290,4292,4294,4296,4298,4300,4302,4304,4306,4308,4310,4312,4314,4316,4318,4320,4322,4324,4326,4328,4330,4332,4334,4336,4338,4340,4342,4344,4346,4348,4350,4352,4354,4356,4358,4360,4362,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4390,4392,4394,4396,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4488,4490,4492,4494,4496,4498,4500,4502,4504,4506,4508,4510,4512,4514,4516,4518,4519,4521,4523,4525,4527,4529,4531,4533,4535,4537,4539,4541,4543,4545,4547,4549,4551,4553,4555,4557,4559,4561,4563,4565,4567,4569,4571,4573,4575,4577,4579,4581,4583,4585,4587,4589,4591,4593,4595,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4635,4637,4639,4641,4643,4645,4647,4649,4651,4653,4655,4657,4659,4661,4663,4665,4667,4669,4671,4673,4675,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4697,4699,4701,4703,4705],{"date":1296,"close":39},"2021-06-07",{"date":1298,"close":1299},"2021-06-08",100.02131654879798,{"date":1301,"close":1302},"2021-06-09",99.87209347881306,{"date":1304,"close":1305},"2021-06-10",100.33633740778912,{"date":1307,"close":1308},"2021-06-11",100.50214242519438,{"date":1310,"close":1311},"2021-06-14",100.72716248761596,{"date":1313,"close":1314},"2021-06-15",100.54241183630106,{"date":1316,"close":1317},"2021-06-16",99.98104713769132,{"date":1319,"close":1320},"2021-06-17",99.94789047124969,{"date":1322,"close":1323},"2021-06-18",98.27802909314963,{"date":1325,"close":1326},"2021-06-21",99.68497191260981,{"date":1328,"close":1329},"2021-06-22",100.21790731775653,{"date":1331,"close":1332},"2021-06-23",100.09711354123463,{"date":1334,"close":1335},"2021-06-24",100.68926399139764,{"date":1337,"close":1338},"2021-06-25",101.04691794798472,{"date":1340,"close":1341},"2021-06-28",101.2506214616083,{"date":1343,"close":1344},"2021-06-29",101.30510190524697,{"date":1346,"close":1347},"2021-06-30",101.39036810043889,{"date":1349,"close":1350},"2021-07-01",101.95172557064957,{"date":1352,"close":1353},"2021-07-02",102.73099758701582,{"date":1355,"close":1356},"2021-07-06",102.54387602081259,{"date":1358,"close":1359},"2021-07-07",102.90627180717638,{"date":1361,"close":1362},"2021-07-08",102.06779197419289,{"date":1364,"close":1365},"2021-07-09",103.15734301977358,{"date":1367,"close":1368},"2021-07-12",103.52684432240338,{"date":1370,"close":1371},"2021-07-13",103.17392496719391,{"date":1373,"close":1374},"2021-07-14",103.32788263855647,{"date":1376,"close":1377},"2021-07-15",102.97496328334704,{"date":1379,"close":1380},"2021-07-16",102.16726920191678,{"date":1382,"close":1383},"2021-07-19",100.6584710114453,{"date":1385,"close":1386},"2021-07-20",102.1009486406345,{"date":1388,"close":1389},"2021-07-21",102.92758835597438,{"date":1391,"close":1392},"2021-07-22",103.14313198724159,{"date":1394,"close":1395},"2021-07-23",104.20426819615736,{"date":1397,"close":1398},"2021-07-26",104.4600740101322,{"date":1400,"close":1401},"2021-07-27",103.98398996351249,{"date":1403,"close":1404},"2021-07-28",103.94134963751746,{"date":1406,"close":1407},"2021-07-29",104.37243690005191,{"date":1409,"close":1410},"2021-07-30",103.8655598734799,{"date":1412,"close":1413},"2021-08-02",103.64764532732431,{"date":1415,"close":1416},"2021-08-03",104.49086699008451,{"date":1418,"close":1419},"2021-08-04",103.97688444724649,{"date":1421,"close":1422},"2021-08-05",104.6353554586918,{"date":1424,"close":1425},"2021-08-06",104.808258763964,{"date":1427,"close":1428},"2021-08-09",104.72299256877207,{"date":1430,"close":1431},"2021-08-10",104.8532627764483,{"date":1433,"close":1434},"2021-08-11",105.11381042019985,{"date":1436,"close":1437},"2021-08-12",105.42883127919099,{"date":1439,"close":1440},"2021-08-13",105.62069467517092,{"date":1442,"close":1443},"2021-08-16",105.86939497287977,{"date":1445,"close":1446},"2021-08-17",105.17539638010449,{"date":1448,"close":1449},"2021-08-18",104.0242521462201,{"date":1451,"close":1452},"2021-08-19",104.18531533384868,{"date":1454,"close":1455},"2021-08-20",105.01432596407687,{"date":1457,"close":1458},"2021-08-23",105.9380864490504,{"date":1460,"close":1461},"2021-08-24",106.10625515294497,{"date":1463,"close":1464},"2021-08-25",106.32890430047819,{"date":1466,"close":1467},"2021-08-26",105.70122626898521,{"date":1469,"close":1470},"2021-08-27",106.64629607435768,{"date":1472,"close":1473},"2021-08-30",107.11528183311043,{"date":1475,"close":1476},"2021-08-31",106.95658233197116,{"date":1478,"close":1479},"2021-09-01",107.01342646209912,{"date":1481,"close":1482},"2021-09-02",107.3426655820213,{"date":1484,"close":1485},"2021-09-03",107.31660720344662,{"date":1487,"close":1488},"2021-09-07",106.93289486828483,{"date":1490,"close":1491},"2021-09-08",106.80262466060859,{"date":1493,"close":1494},"2021-09-09",106.34548624789852,{"date":1496,"close":1497},"2021-09-10",105.50699918651598,{"date":1499,"close":1500},"2021-09-13",105.77701603302279,{"date":1502,"close":1503},"2021-09-14",105.20618936005681,{"date":1505,"close":1506},"2021-09-15",106.08493860414698,{"date":1508,"close":1509},"2021-09-16",105.91676990025243,{"date":1511,"close":1512},"2021-09-17",104.55008203510081,{"date":1514,"close":1515},"2021-09-20",102.80679457945247,{"date":1517,"close":1518},"2021-09-21",102.70968103821785,{"date":1520,"close":1521},"2021-09-22",103.71159497371826,{"date":1523,"close":1524},"2021-09-23",104.97169286648091,{"date":1526,"close":1527},"2021-09-24",105.14460340015216,{"date":1529,"close":1530},"2021-09-27",104.84379357369302,{"date":1532,"close":1353},"2021-09-28",{"date":1534,"close":1535},"2021-09-29",102.90390812068708,{"date":1537,"close":1538},"2021-09-30",101.6461811428128,{"date":1540,"close":1541},"2021-10-01",102.85416227842607,{"date":1543,"close":1544},"2021-10-04",101.52775105278018,{"date":1546,"close":1547},"2021-10-05",102.58414543191925,{"date":1549,"close":1550},"2021-10-06",103.010490864677,{"date":1552,"close":1553},"2021-10-07",103.90108745480985,{"date":1555,"close":1521},"2021-10-08",{"date":1557,"close":1558},"2021-10-11",102.96075225081505,{"date":1560,"close":1561},"2021-10-12",102.70731012332949,{"date":1563,"close":1564},"2021-10-13",103.0768114259593,{"date":1566,"close":1567},"2021-10-14",104.81062967885235,{"date":1569,"close":1570},"2021-10-15",105.60884732912822,{"date":1572,"close":1573},"2021-10-18",105.92150450163007,{"date":1575,"close":1576},"2021-10-19",106.73867501421466,{"date":1578,"close":1579},"2021-10-20",107.15791493070638,{"date":1581,"close":1582},"2021-10-21",107.43740820836756,{"date":1584,"close":1585},"2021-10-22",107.32608363460096,{"date":1587,"close":1588},"2021-10-25",107.90165213734365,{"date":1590,"close":1591},"2021-10-26",107.99876567857825,{"date":1593,"close":1594},"2021-10-27",107.5203107170702,{"date":1596,"close":1597},"2021-10-28",108.55775946229964,{"date":1599,"close":1600},"2021-10-29",108.7780376949445,{"date":1602,"close":1603},"2021-11-01",108.96515926114773,{"date":1605,"close":1606},"2021-11-02",109.40571572643746,{"date":1608,"close":1609},"2021-11-03",110.07366316903713,{"date":1611,"close":1612},"2021-11-04",110.59238754165183,{"date":1614,"close":1615},"2021-11-05",110.97609987681363,{"date":1617,"close":1618},"2021-11-08",111.07084250315991,{"date":1620,"close":1621},"2021-11-09",110.70371211541845,{"date":1623,"close":1624},"2021-11-10",109.81311552528558,{"date":1626,"close":1627},"2021-11-11",109.84864310661555,{"date":1629,"close":1630},"2021-11-12",110.67765373684378,{"date":1632,"close":1633},"2021-11-15",110.71555223306208,{"date":1635,"close":1636},"2021-11-16",111.15374501186253,{"date":1638,"close":1639},"2021-11-17",110.8837281653557,{"date":1641,"close":1642},"2021-11-18",111.2603349842515,{"date":1644,"close":1645},"2021-11-19",111.0613733004046,{"date":1647,"close":1648},"2021-11-22",110.74871612790275,{"date":1650,"close":1651},"2021-11-23",110.89556828299933,{"date":1653,"close":1654},"2021-11-24",111.19164350808084,{"date":1656,"close":1657},"2021-11-26",108.7117171336622,{"date":1659,"close":1660},"2021-11-29",110.04524110397315,{"date":1662,"close":1663},"2021-11-30",107.90402305223196,{"date":1665,"close":1666},"2021-12-01",106.70551111937397,{"date":1668,"close":1669},"2021-12-02",108.33984491614406,{"date":1671,"close":1672},"2021-12-03",107.39714602565995,{"date":1674,"close":1675},"2021-12-06",108.66908403606624,{"date":1677,"close":1678},"2021-12-07",110.91688483179732,{"date":1680,"close":1681},"2021-12-08",111.21058914199047,{"date":1683,"close":1684},"2021-12-09",110.45974641908725,{"date":1686,"close":1687},"2021-12-10",111.49955885080598,{"date":1689,"close":1690},"2021-12-13",110.51185594783757,{"date":1692,"close":1693},"2021-12-14",109.75152956538095,{"date":1695,"close":1696},"2021-12-15",111.46640218436437,{"date":1698,"close":1699},"2021-12-16",110.48343388277357,{"date":1701,"close":1702},"2021-12-17",108.92488985004107,{"date":1704,"close":1705},"2021-12-20",107.76664732828974,{"date":1707,"close":1708},"2021-12-21",109.68047440272099,{"date":1710,"close":1711},"2021-12-22",110.77713819296673,{"date":1713,"close":1696},"2021-12-23",{"date":1715,"close":1716},"2021-12-27",113.04389185100649,{"date":1718,"close":1719},"2021-12-28",112.95151291114954,{"date":1721,"close":1722},"2021-12-29",113.09600137975681,{"date":1724,"close":1725},"2021-12-30",112.78334420725497,{"date":1727,"close":1728},"2021-12-31",112.4991090998171,{"date":1730,"close":1731},"2022-01-03",113.15047459499641,{"date":1733,"close":1734},"2022-01-04",113.11257609877809,{"date":1736,"close":1737},"2022-01-05",110.94057229548366,{"date":1739,"close":1740},"2022-01-06",110.83635323798305,{"date":1742,"close":1743},"2022-01-07",110.3981604591826,{"date":1745,"close":1746},"2022-01-10",110.26078473524036,{"date":1748,"close":1749},"2022-01-11",111.26506958562913,{"date":1751,"close":1752},"2022-01-12",111.5658794120883,{"date":1754,"close":1755},"2022-01-13",110.02865915655282,{"date":1757,"close":1609},"2022-01-14",{"date":1759,"close":1760},"2022-01-18",108.12430128487685,{"date":1762,"close":1763},"2022-01-19",107.00158634445546,{"date":1765,"close":1766},"2022-01-20",105.81728544412947,{"date":1768,"close":1769},"2022-01-21",103.7400242671813,{"date":1771,"close":1772},"2022-01-24",104.18058073247103,{"date":1774,"close":1775},"2022-01-25",102.90864272206473,{"date":1777,"close":1778},"2022-01-26",102.65046599320155,{"date":1780,"close":1781},"2022-01-27",102.14358173823047,{"date":1783,"close":1784},"2022-01-28",104.6803594711761,{"date":1786,"close":1787},"2022-01-31",106.56576448054341,{"date":1789,"close":1790},"2022-02-01",107.28582145189334,{"date":1792,"close":1793},"2022-02-02",108.32800479850042,{"date":1795,"close":1796},"2022-02-03",105.78175786279948,{"date":1798,"close":1799},"2022-02-04",106.27916568661624,{"date":1801,"close":1458},"2022-02-07",{"date":1803,"close":1804},"2022-02-08",106.80973017687458,{"date":1806,"close":1807},"2022-02-09",108.37300881098473,{"date":1809,"close":1810},"2022-02-10",106.42601784171282,{"date":1812,"close":1813},"2022-02-11",104.32743288756761,{"date":1815,"close":1816},"2022-02-14",103.98635365000179,{"date":1818,"close":1819},"2022-02-15",105.6633277727669,{"date":1821,"close":1796},"2022-02-16",{"date":1823,"close":1824},"2022-02-17",103.52210972102571,{"date":1826,"close":1827},"2022-02-18",102.85179859193678,{"date":1829,"close":1830},"2022-02-22",101.74802928542506,{"date":1832,"close":1833},"2022-02-23",99.94315586987204,{"date":1835,"close":1836},"2022-02-24",101.44721223056685,{"date":1838,"close":1839},"2022-02-25",103.68554382354263,{"date":1841,"close":1842},"2022-02-28",103.42026157841346,{"date":1844,"close":1845},"2022-03-01",101.84514282665967,{"date":1847,"close":1848},"2022-03-02",103.71870771838331,{"date":1850,"close":1851},"2022-03-03",103.20234703225788,{"date":1853,"close":1854},"2022-03-04",102.3638671992744,{"date":1856,"close":1857},"2022-03-07",99.34626358993235,{"date":1859,"close":1860},"2022-03-08",98.59304995214076,{"date":1862,"close":1863},"2022-03-09",101.23641042907632,{"date":1865,"close":1866},"2022-03-10",100.77927201636625,{"date":1868,"close":1869},"2022-03-11",99.49785757480562,{"date":1871,"close":1872},"2022-03-14",98.77069508718968,{"date":1874,"close":1875},"2022-03-15",100.94270611888317,{"date":1877,"close":1878},"2022-03-16",103.1810304834599,{"date":1880,"close":1881},"2022-03-17",104.47192135617489,{"date":1883,"close":1884},"2022-03-18",105.2890846403604,{"date":1886,"close":1887},"2022-03-21",105.25829888880713,{"date":1889,"close":1890},"2022-03-22",106.48996748810676,{"date":1892,"close":1893},"2022-03-23",105.11854502157749,{"date":1895,"close":1896},"2022-03-24",106.70314020448563,{"date":1898,"close":1899},"2022-03-25",107.2242354919887,{"date":1901,"close":1902},"2022-03-28",107.98692556093461,{"date":1904,"close":1905},"2022-03-29",109.32281321773485,{"date":1907,"close":1908},"2022-03-30",108.64776748726825,{"date":1910,"close":1911},"2022-03-31",106.97553519427984,{"date":1913,"close":1914},"2022-04-01",107.27871593562735,{"date":1916,"close":1917},"2022-04-04",108.19772736242514,{"date":1919,"close":1920},"2022-04-05",106.83104672567256,{"date":1922,"close":1923},"2022-04-06",105.7628050004908,{"date":1925,"close":1926},"2022-04-07",106.29574040563752,{"date":1928,"close":1929},"2022-04-08",106.01151252659871,{"date":1931,"close":1932},"2022-04-11",104.19953359477971,{"date":1934,"close":1935},"2022-04-12",103.81345034472957,{"date":1937,"close":1938},"2022-04-13",105.00248584643323,{"date":1940,"close":1941},"2022-04-14",103.69502025469697,{"date":1943,"close":1944},"2022-04-18",103.73765335229295,{"date":1946,"close":1947},"2022-04-19",105.41225656016971,{"date":1949,"close":1950},"2022-04-20",105.3340886528447,{"date":1952,"close":1953},"2022-04-21",103.75896990109092,{"date":1955,"close":1956},"2022-04-22",100.91191313893084,{"date":1958,"close":1959},"2022-04-25",101.49695807282785,{"date":1961,"close":1962},"2022-04-26",98.5575223708108,{"date":1964,"close":1965},"2022-04-27",98.83464473358362,{"date":1967,"close":1968},"2022-04-28",101.33115305542259,{"date":1970,"close":1971},"2022-04-29",97.58639418686366,{"date":1973,"close":1974},"2022-05-02",98.17381003564903,{"date":1976,"close":1977},"2022-05-03",98.6238429320931,{"date":1979,"close":1980},"2022-05-04",101.6272282805041,{"date":1982,"close":1983},"2022-05-05",98.01511053450976,{"date":1985,"close":1986},"2022-05-06",97.43006560061274,{"date":1988,"close":1989},"2022-05-09",94.31062107705748,{"date":1991,"close":1992},"2022-05-10",94.528528394814,{"date":1994,"close":1995},"2022-05-11",93.0268357206085,{"date":1997,"close":1998},"2022-05-12",92.92972217937387,{"date":2000,"close":2001},"2022-05-13",95.15147182492933,{"date":2003,"close":2004},"2022-05-16",94.76538857487921,{"date":2006,"close":2007},"2022-05-17",96.71475045903948,{"date":2009,"close":2010},"2022-05-18",92.81602669071893,{"date":2012,"close":2013},"2022-05-19",92.24756370424224,{"date":2015,"close":2016},"2022-05-20",92.28783311534892,{"date":2018,"close":2019},"2022-05-23",94.01454585197597,{"date":2021,"close":2022},"2022-05-24",93.29685979551438,{"date":2024,"close":2025},"2022-05-25",94.12112859596589,{"date":2027,"close":2028},"2022-05-26",96.00179900395553,{"date":2030,"close":2031},"2022-05-27",98.35856068696391,{"date":2033,"close":2034},"2022-05-31",97.80667241950852,{"date":2036,"close":2037},"2022-06-01",97.01556028549864,{"date":2039,"close":2040},"2022-06-02",98.86307402704665,{"date":2042,"close":2043},"2022-06-03",97.24058034792019,{"date":2045,"close":2046},"2022-06-06",97.5366555730017,{"date":2048,"close":2049},"2022-06-07",98.47224894721982,{"date":2051,"close":2052},"2022-06-08",97.40164353554877,{"date":2054,"close":2055},"2022-06-09",95.08515126364703,{"date":2057,"close":2058},"2022-06-10",92.32809529805654,{"date":2060,"close":2061},"2022-06-13",88.82256752445115,{"date":2063,"close":2064},"2022-06-14",88.55491436443361,{"date":2066,"close":2067},"2022-06-15",89.81738317208462,{"date":2069,"close":2070},"2022-06-16",86.8447835752269,{"date":2072,"close":2073},"2022-06-17",86.65766200902364,{"date":2075,"close":2076},"2022-06-21",88.83914947187148,{"date":2078,"close":2079},"2022-06-22",88.67808628424292,{"date":2081,"close":2082},"2022-06-23",89.54735909717874,{"date":2084,"close":2085},"2022-06-24",92.39441585933882,{"date":2087,"close":2088},"2022-06-27",92.04149650412937,{"date":2090,"close":2091},"2022-06-28",90.16082609613973,{"date":2093,"close":2094},"2022-06-29",90.08740001859145,{"date":2096,"close":2097},"2022-06-30",89.35550292959785,{"date":2099,"close":2100},"2022-07-01",90.30057273497032,{"date":2102,"close":2103},"2022-07-05",90.47111235375323,{"date":2105,"close":2106},"2022-07-06",90.77666400998908,{"date":2108,"close":2109},"2022-07-07",92.13623913047564,{"date":2111,"close":2112},"2022-07-08",92.06044936643805,{"date":2114,"close":2115},"2022-07-11",91.00878958867663,{"date":2117,"close":2118},"2022-07-12",90.2034591937357,{"date":2120,"close":2121},"2022-07-13",89.72973883360528,{"date":2123,"close":2124},"2022-07-14",89.51183151584877,{"date":2126,"close":2127},"2022-07-15",91.2219623050555,{"date":2129,"close":2130},"2022-07-18",90.46874866726392,{"date":2132,"close":2133},"2022-07-19",92.91314023195353,{"date":2135,"close":2136},"2022-07-20",93.50529068211655,{"date":2138,"close":2139},"2022-07-21",94.45747323215406,{"date":2141,"close":2142},"2022-07-22",93.58108767455319,{"date":2144,"close":2145},"2022-07-25",93.69478316320814,{"date":2147,"close":2148},"2022-07-26",92.58627925531876,{"date":2150,"close":2151},"2022-07-27",94.99040863730076,{"date":2153,"close":2154},"2022-07-28",96.18181505389278,{"date":2156,"close":2157},"2022-07-29",97.58402327197531,{"date":2159,"close":2160},"2022-08-01",97.2950535631598,{"date":2162,"close":2163},"2022-08-02",96.65316449913483,{"date":2165,"close":2166},"2022-08-03",98.16670451938302,{"date":2168,"close":2169},"2022-08-04",98.10038395810074,{"date":2171,"close":2172},"2022-08-05",97.93457894069547,{"date":2174,"close":2175},"2022-08-08",97.8208834520405,{"date":2177,"close":2178},"2022-08-09",97.43243651550108,{"date":2180,"close":2181},"2022-08-10",99.47890471249693,{"date":2183,"close":2181},"2022-08-11",{"date":2185,"close":2186},"2022-08-12",101.16298435152804,{"date":2188,"close":2189},"2022-08-15",101.57985335313144,{"date":2191,"close":2192},"2022-08-16",101.77882226537737,{"date":2194,"close":2195},"2022-08-17",101.05639437913906,{"date":2197,"close":2198},"2022-08-18",101.35010591773128,{"date":2200,"close":2201},"2022-08-19",99.98815988235637,{"date":2203,"close":2204},"2022-08-22",97.9061568756315,{"date":2206,"close":2207},"2022-08-23",97.66929669556629,{"date":2209,"close":2210},"2022-08-24",97.98195386806813,{"date":2212,"close":2213},"2022-08-25",99.36521645224103,{"date":2215,"close":2028},"2022-08-26",{"date":2217,"close":2218},"2022-08-29",95.36701545619655,{"date":2220,"close":2221},"2022-08-30",94.32009027981277,{"date":2223,"close":2224},"2022-08-31",93.60240422335117,{"date":2226,"close":2227},"2022-09-01",93.89611576194338,{"date":2229,"close":2230},"2022-09-02",92.90603471568755,{"date":2232,"close":2233},"2022-09-06",92.55548627536643,{"date":2235,"close":2236},"2022-09-07",94.2182421372005,{"date":2238,"close":2239},"2022-09-08",94.83408005104984,{"date":2241,"close":2242},"2022-09-09",96.30735066019137,{"date":2244,"close":2245},"2022-09-12",97.34242849053246,{"date":2247,"close":2248},"2022-09-13",93.10973822931113,{"date":2250,"close":2251},"2022-09-14",93.46502849940893,{"date":2253,"close":2254},"2022-09-15",92.40389229049316,{"date":2256,"close":2257},"2022-09-16",91.32381044766777,{"date":2259,"close":2260},"2022-09-19",92.03202007297503,{"date":2262,"close":2263},"2022-09-20",90.97562569383595,{"date":2265,"close":2266},"2022-09-21",89.38866682443852,{"date":2268,"close":2269},"2022-09-22",88.63781687313625,{"date":2271,"close":2272},"2022-09-23",87.15270614635108,{"date":2274,"close":2275},"2022-09-26",86.2905316212822,{"date":2277,"close":2278},"2022-09-27",86.07025338863733,{"date":2280,"close":2281},"2022-09-28",87.76380223042372,{"date":2283,"close":2284},"2022-09-29",85.93050674980674,{"date":2286,"close":2287},"2022-09-30",84.60171738087345,{"date":2289,"close":2290},"2022-10-03",86.83530714407254,{"date":2292,"close":2293},"2022-10-04",89.52604254838076,{"date":2295,"close":2296},"2022-10-05",89.31760443337953,{"date":2298,"close":2299},"2022-10-06",88.3962220916934,{"date":2301,"close":2284},"2022-10-07",{"date":2303,"close":2304},"2022-10-10",85.27439942485074,{"date":2306,"close":2307},"2022-10-11",84.73435850343805,{"date":2309,"close":2310},"2022-10-12",84.45486522577687,{"date":2312,"close":2313},"2022-10-13",86.68372038759831,{"date":2315,"close":2316},"2022-10-14",84.70830735326241,{"date":2318,"close":2319},"2022-10-17",86.88505298633356,{"date":2321,"close":2322},"2022-10-18",87.90591978414267,{"date":2324,"close":2325},"2022-10-19",87.28297635402733,{"date":2327,"close":2328},"2022-10-20",86.55107926503374,{"date":2330,"close":2331},"2022-10-21",88.65439882055658,{"date":2333,"close":2334},"2022-10-24",89.73921526475964,{"date":2336,"close":2337},"2022-10-25",91.17222369119354,{"date":2339,"close":2340},"2022-10-26",90.48532338628522,{"date":2342,"close":2343},"2022-10-27",90.0021338233995,{"date":2345,"close":2346},"2022-10-28",92.14334464674164,{"date":2348,"close":2349},"2022-10-31",91.47776811903033,{"date":2351,"close":2352},"2022-11-01",91.07747383644822,{"date":2354,"close":2355},"2022-11-02",88.79177454449882,{"date":2357,"close":2358},"2022-11-03",87.87749771907868,{"date":2360,"close":2361},"2022-11-04",89.14233021321898,{"date":2363,"close":2364},"2022-11-07",89.99502830713352,{"date":2366,"close":2367},"2022-11-08",90.48058878490757,{"date":2369,"close":2370},"2022-11-09",88.61650032433826,{"date":2372,"close":2373},"2022-11-10",93.48634504820691,{"date":2375,"close":2376},"2022-11-11",94.39115267087176,{"date":2378,"close":2379},"2022-11-14",93.58819319081918,{"date":2381,"close":2382},"2022-11-15",94.38641084109507,{"date":2384,"close":2385},"2022-11-16",93.66636109814416,{"date":2387,"close":2388},"2022-11-17",93.37975507581795,{"date":2390,"close":2391},"2022-11-18",93.8037368220864,{"date":2393,"close":2394},"2022-11-21",93.46265758452058,{"date":2396,"close":2397},"2022-11-22",94.72038456239488,{"date":2399,"close":2400},"2022-11-23",95.31727684233459,{"date":2402,"close":2403},"2022-11-25",95.29595306513757,{"date":2405,"close":2406},"2022-11-28",93.77531475702241,{"date":2408,"close":2409},"2022-11-29",93.61425156939386,{"date":2411,"close":2412},"2022-11-30",96.5631564741662,{"date":2414,"close":2415},"2022-12-01",96.49210131150626,{"date":2417,"close":2418},"2022-12-02",96.38077673773967,{"date":2420,"close":2421},"2022-12-05",94.64695848484659,{"date":2423,"close":2424},"2022-12-06",93.28264153458333,{"date":2426,"close":2427},"2022-12-07",93.12394926184312,{"date":2429,"close":2430},"2022-12-08",93.85347543594837,{"date":2432,"close":2433},"2022-12-09",93.15237132690709,{"date":2435,"close":2436},"2022-12-12",94.49537172837238,{"date":2438,"close":2439},"2022-12-13",95.21068686994563,{"date":2441,"close":2442},"2022-12-14",94.6019544723623,{"date":2444,"close":2016},"2022-12-15",{"date":2446,"close":2447},"2022-12-16",90.78139861136671,{"date":2449,"close":2450},"2022-12-19",90.0116030261548,{"date":2452,"close":2453},"2022-12-20",90.1347749459641,{"date":2455,"close":2456},"2022-12-21",91.48250994880704,{"date":2458,"close":2459},"2022-12-22",90.17740804356006,{"date":2461,"close":2462},"2022-12-23",90.69613241617479,{"date":2464,"close":2465},"2022-12-27",90.33847123118863,{"date":2467,"close":2468},"2022-12-28",89.21575629076727,{"date":2470,"close":2471},"2022-12-29",90.82166802247338,{"date":2473,"close":2474},"2022-12-30",90.58243692751982,{"date":2476,"close":2477},"2023-01-03",90.2010955072464,{"date":2479,"close":2480},"2023-01-04",90.89746501491001,{"date":2482,"close":2483},"2023-01-05",89.86001626968057,{"date":2485,"close":2486},"2023-01-06",91.92069549920842,{"date":2488,"close":2489},"2023-01-09",91.86858597045811,{"date":2491,"close":2492},"2023-01-10",92.51284594937142,{"date":2494,"close":2495},"2023-01-11",93.68293581716546,{"date":2497,"close":2498},"2023-01-12",94.02401505473127,{"date":2500,"close":2501},"2023-01-13",94.38878175598342,{"date":2503,"close":2504},"2023-01-17",94.21587122231216,{"date":2506,"close":2507},"2023-01-18",92.72838958063865,{"date":2509,"close":2510},"2023-01-19",92.05334385017206,{"date":2512,"close":2513},"2023-01-20",93.76820924075643,{"date":2515,"close":2516},"2023-01-23",94.89329509606614,{"date":2518,"close":2519},"2023-01-24",94.79144695345389,{"date":2521,"close":2522},"2023-01-25",94.82697453478384,{"date":2524,"close":2525},"2023-01-26",95.86915788139093,{"date":2527,"close":2528},"2023-01-27",96.08943611403579,{"date":2530,"close":2531},"2023-01-30",94.8838186649118,{"date":2533,"close":2534},"2023-01-31",96.27892859512738,{"date":2536,"close":2537},"2023-02-01",97.30215907942579,{"date":2539,"close":2540},"2023-02-02",98.71858555843936,{"date":2542,"close":2207},"2023-02-03",{"date":2544,"close":2545},"2023-02-06",97.0724044156266,{"date":2547,"close":2548},"2023-02-07",98.34197873954358,{"date":2550,"close":2551},"2023-02-08",97.26663149809582,{"date":2553,"close":2554},"2023-02-09",96.42340983533563,{"date":2556,"close":2557},"2023-02-10",96.64842989775718,{"date":2559,"close":2560},"2023-02-13",97.7829849558222,{"date":2562,"close":2563},"2023-02-14",97.73798817173693,{"date":2565,"close":2566},"2023-02-15",98.05537994561642,{"date":2568,"close":2569},"2023-02-16",96.70527402788514,{"date":2571,"close":2572},"2023-02-17",96.4636792464423,{"date":2574,"close":1992},"2023-02-21",{"date":2576,"close":2577},"2023-02-22",94.39825818713776,{"date":2579,"close":2580},"2023-02-23",94.90040061233213,{"date":2582,"close":2583},"2023-02-24",93.88663933078904,{"date":2585,"close":2586},"2023-02-27",94.20640201955686,{"date":2588,"close":2589},"2023-02-28",93.85821726572505,{"date":2591,"close":2592},"2023-03-01",93.49818516585056,{"date":2594,"close":2595},"2023-03-02",94.22534765346651,{"date":2597,"close":2598},"2023-03-03",95.73651675882634,{"date":2600,"close":2601},"2023-03-06",95.80283732010864,{"date":2603,"close":2604},"2023-03-07",94.33430131234476,{"date":2606,"close":2607},"2023-03-08",94.48826621210638,{"date":2609,"close":2610},"2023-03-09",92.74497152805898,{"date":2612,"close":2613},"2023-03-10",91.4067129563704,{"date":2615,"close":2616},"2023-03-13",91.27643552029511,{"date":2618,"close":2619},"2023-03-14",92.78524093916565,{"date":2621,"close":2622},"2023-03-15",92.20493060664629,{"date":2624,"close":2625},"2023-03-16",93.82268245599603,{"date":2627,"close":2628},"2023-03-17",92.37309931054084,{"date":2630,"close":2631},"2023-03-20",93.26132498578535,{"date":2633,"close":2634},"2023-03-21",94.48589529721804,{"date":2636,"close":2637},"2023-03-22",92.87524173573523,{"date":2639,"close":2640},"2023-03-23",93.12632017673147,{"date":2642,"close":2643},"2023-03-24",93.73741626080411,{"date":2645,"close":2646},"2023-03-27",93.91269048096467,{"date":2648,"close":2649},"2023-03-28",93.70188867947414,{"date":2651,"close":2652},"2023-03-29",95.06383471484905,{"date":2654,"close":2655},"2023-03-30",95.6204575836821,{"date":2657,"close":2658},"2023-03-31",96.96819258652502,{"date":2660,"close":2661},"2023-04-03",97.3376938891548,{"date":2663,"close":2664},"2023-04-04",96.79765296774211,{"date":2666,"close":2667},"2023-04-05",96.54421084025657,{"date":2669,"close":2670},"2023-04-06",96.92081765915236,{"date":2672,"close":2673},"2023-04-10",97.02029488687629,{"date":2675,"close":2676},"2023-04-11",97.04635326545096,{"date":2678,"close":2679},"2023-04-12",96.65079358424649,{"date":2681,"close":2172},"2023-04-13",{"date":2683,"close":2684},"2023-04-14",97.69534784574192,{"date":2686,"close":2687},"2023-04-17",98.04590351446207,{"date":2689,"close":2690},"2023-04-18",98.10985316085602,{"date":2692,"close":2693},"2023-04-19",98.09327844183473,{"date":2695,"close":2696},"2023-04-20",97.55797212179968,{"date":2698,"close":2699},"2023-04-21",97.63376911423632,{"date":2701,"close":2702},"2023-04-24",97.73561725684858,{"date":2704,"close":2705},"2023-04-25",96.18417874038208,{"date":2707,"close":2708},"2023-04-26",95.77677894153396,{"date":2710,"close":2711},"2023-04-27",97.68350772809828,{"date":2713,"close":2714},"2023-04-28",98.51725295970414,{"date":2716,"close":2717},"2023-05-01",98.41777573198021,{"date":2719,"close":2720},"2023-05-02",97.31163551058013,{"date":2722,"close":2723},"2023-05-03",96.64368806798049,{"date":2725,"close":2726},"2023-05-04",95.95916590635956,{"date":2728,"close":2702},"2023-05-05",{"date":2730,"close":2731},"2023-05-08",97.76166840702422,{"date":2733,"close":2734},"2023-05-09",97.33295205937812,{"date":2736,"close":2737},"2023-05-10",97.78772678559889,{"date":2739,"close":2740},"2023-05-11",97.61718716681598,{"date":2742,"close":2743},"2023-05-12",97.48928064562904,{"date":2745,"close":2746},"2023-05-15",97.82562528181721,{"date":2748,"close":2749},"2023-05-16",97.17188887174956,{"date":2751,"close":2752},"2023-05-17",98.35145517069792,{"date":2754,"close":2755},"2023-05-18",99.29889589095873,{"date":2757,"close":2758},"2023-05-19",99.15440742235145,{"date":2760,"close":2761},"2023-05-22",99.19467683345812,{"date":2763,"close":2764},"2023-05-23",98.08143109579206,{"date":2766,"close":2767},"2023-05-24",97.37085055559643,{"date":2769,"close":2770},"2023-05-25",98.21407221835663,{"date":2772,"close":2773},"2023-05-26",99.48601022876292,{"date":2775,"close":2776},"2023-05-30",99.52390872498125,{"date":2778,"close":2779},"2023-05-31",98.9720276859249,{"date":2781,"close":2782},"2023-06-01",99.91236288991972,{"date":2784,"close":2785},"2023-06-02",101.35721143399728,{"date":2787,"close":2186},"2023-06-05",{"date":2789,"close":2790},"2023-06-06",101.3832625841729,{"date":2792,"close":2793},"2023-06-07",101.03270691545274,{"date":2795,"close":2796},"2023-06-08",101.64381022792443,{"date":2798,"close":2799},"2023-06-09",101.82618996435097,{"date":2801,"close":2802},"2023-06-12",102.74994322092546,{"date":2804,"close":2805},"2023-06-13",103.42736709467945,{"date":2807,"close":2808},"2023-06-14",103.5505317860897,{"date":2810,"close":2811},"2023-06-15",104.83431714253868,{"date":2813,"close":2814},"2023-06-16",104.09057270750239,{"date":2816,"close":2808},"2023-06-20",{"date":2818,"close":2819},"2023-06-21",103.01996729583134,{"date":2821,"close":2822},"2023-06-22",103.39183951334947,{"date":2824,"close":2825},"2023-06-23",102.61019658209487,{"date":2827,"close":2828},"2023-06-26",102.19095666560314,{"date":2830,"close":2831},"2023-06-27",103.3113079195352,{"date":2833,"close":2834},"2023-06-28",103.3634174482855,{"date":2836,"close":2837},"2023-06-29",103.77081001873457,{"date":2839,"close":2840},"2023-06-30",104.99538033016724,{"date":2842,"close":2843},"2023-07-03",105.1161813350882,{"date":2845,"close":2846},"2023-07-05",104.95985274883728,{"date":2848,"close":2849},"2023-07-06",104.13794763487505,{"date":2851,"close":2852},"2023-07-07",103.87502907623518,{"date":2854,"close":2849},"2023-07-10",{"date":2856,"close":2857},"2023-07-11",104.80115324769801,{"date":2859,"close":2860},"2023-07-12",105.64437491045821,{"date":2862,"close":2863},"2023-07-13",106.48286197184076,{"date":2865,"close":2866},"2023-07-14",106.41654141055848,{"date":2868,"close":2869},"2023-07-17",106.78604271318825,{"date":2871,"close":2872},"2023-07-18",107.57952576208649,{"date":2874,"close":2875},"2023-07-19",107.81875685704006,{"date":2877,"close":2878},"2023-07-20",107.10343448706774,{"date":2880,"close":2878},"2023-07-21",{"date":2882,"close":2883},"2023-07-24",107.58189667697484,{"date":2885,"close":2886},"2023-07-25",107.875600987168,{"date":2888,"close":2889},"2023-07-26",107.89218293458833,{"date":2891,"close":2892},"2023-07-27",107.17686056461604,{"date":2894,"close":2895},"2023-07-28",108.22615665588815,{"date":2897,"close":2898},"2023-07-31",108.43222385600104,{"date":2900,"close":2901},"2023-08-01",108.12193759838755,{"date":2903,"close":2904},"2023-08-02",106.6178740092937,{"date":2906,"close":2907},"2023-08-03",106.31232235305785,{"date":2909,"close":2910},"2023-08-04",105.83149647666146,{"date":2912,"close":2913},"2023-08-07",106.75524973323593,{"date":2915,"close":2916},"2023-08-08",106.29100580425987,{"date":2918,"close":2919},"2023-08-09",105.58042526406426,{"date":2921,"close":2922},"2023-08-10",105.61832376028258,{"date":2924,"close":2925},"2023-08-11",105.55673780037793,{"date":2927,"close":2928},"2023-08-14",106.1394118193866,{"date":2930,"close":2931},"2023-08-15",104.90300861870932,{"date":2933,"close":2934},"2023-08-16",104.13321303349741,{"date":2936,"close":2937},"2023-08-17",103.33972998459917,{"date":2939,"close":2940},"2023-08-18",103.38946859846112,{"date":2942,"close":2943},"2023-08-21",104.06215064243843,{"date":2945,"close":2946},"2023-08-22",103.7802864498889,{"date":2948,"close":2949},"2023-08-23",104.93616528515095,{"date":2951,"close":2952},"2023-08-24",103.4818475383181,{"date":2954,"close":2955},"2023-08-25",104.21137371242335,{"date":2957,"close":2958},"2023-08-28",104.872215638757,{"date":2960,"close":2961},"2023-08-29",106.38811934549449,{"date":2963,"close":2964},"2023-08-30",106.82631212429492,{"date":2966,"close":2967},"2023-08-31",106.669983538044,{"date":2969,"close":2970},"2023-09-01",106.8689452218909,{"date":2972,"close":2973},"2023-09-05",106.40706497940413,{"date":2975,"close":2976},"2023-09-06",105.69174983783087,{"date":2978,"close":2979},"2023-09-07",105.3672525476854,{"date":2981,"close":2982},"2023-09-08",105.52594482042561,{"date":2984,"close":2985},"2023-09-11",106.21995064159992,{"date":2987,"close":2988},"2023-09-12",105.63726939419223,{"date":2990,"close":2991},"2023-09-13",105.76044131400151,{"date":2993,"close":2994},"2023-09-14",106.6723472245333,{"date":2996,"close":2997},"2023-09-15",105.01669687896522,{"date":2999,"close":3000},"2023-09-18",105.07828283886988,{"date":3002,"close":3003},"2023-09-19",104.8603682927143,{"date":3005,"close":3006},"2023-09-20",103.89635285343222,{"date":3008,"close":3009},"2023-09-21",102.17911654795948,{"date":3011,"close":3012},"2023-09-22",101.94936188416028,{"date":3014,"close":3015},"2023-09-25",102.37807823180638,{"date":3017,"close":3018},"2023-09-26",100.87401464271252,{"date":3020,"close":3021},"2023-09-27",100.91427682542013,{"date":3023,"close":3024},"2023-09-28",101.49932175931716,{"date":3026,"close":3027},"2023-09-29",101.25299237649665,{"date":3029,"close":3030},"2023-10-02",101.21272296538999,{"date":3032,"close":3033},"2023-10-03",99.85788244628107,{"date":3035,"close":3036},"2023-10-04",100.58504493389702,{"date":3038,"close":3039},"2023-10-05",100.5471464376787,{"date":3041,"close":3042},"2023-10-06",101.74092376915904,{"date":3044,"close":3045},"2023-10-09",102.39228926433836,{"date":3047,"close":3048},"2023-10-10",102.92522466948506,{"date":3050,"close":3051},"2023-10-11",103.34683550086517,{"date":3053,"close":3054},"2023-10-12",102.71678655448385,{"date":3056,"close":3057},"2023-10-13",102.20516769813513,{"date":3059,"close":3060},"2023-10-16",103.28051493958287,{"date":3062,"close":3063},"2023-10-17",103.27577310980618,{"date":3065,"close":3066},"2023-10-18",101.89961604189928,{"date":3068,"close":3069},"2023-10-19",101.00428485038877,{"date":3071,"close":3072},"2023-10-20",99.76313981993479,{"date":3074,"close":3075},"2023-10-23",99.59022928626354,{"date":3077,"close":3078},"2023-10-24",100.34107923756581,{"date":3080,"close":3081},"2023-10-25",98.90096529486591,{"date":3083,"close":3084},"2023-10-26",97.7166643945399,{"date":3086,"close":3087},"2023-10-27",97.27373701436181,{"date":3089,"close":3090},"2023-10-30",98.43672136588985,{"date":3092,"close":3093},"2023-10-31",99.05493019462753,{"date":3095,"close":3096},"2023-11-01",100.11132457376661,{"date":3098,"close":3099},"2023-11-02",102.02989347797455,{"date":3101,"close":1558},"2023-11-03",{"date":3103,"close":3104},"2023-11-06",103.19761243088024,{"date":3106,"close":3107},"2023-11-07",103.49131674107339,{"date":3109,"close":3110},"2023-11-08",103.56711373351004,{"date":3112,"close":3113},"2023-11-09",102.7594196520798,{"date":3115,"close":3116},"2023-11-10",104.36296046889757,{"date":3118,"close":3119},"2023-11-13",104.26348324117365,{"date":3121,"close":3122},"2023-11-14",106.28627120288223,{"date":3124,"close":3125},"2023-11-15",106.51128403690473,{"date":3127,"close":3128},"2023-11-16",106.64156147298003,{"date":3130,"close":3131},"2023-11-17",106.77420259554462,{"date":3133,"close":3134},"2023-11-20",107.59610770950682,{"date":3136,"close":3137},"2023-11-21",107.36161121593094,{"date":3139,"close":3140},"2023-11-22",107.77611653104503,{"date":3142,"close":3143},"2023-11-24",107.84243709232733,{"date":3145,"close":3146},"2023-11-27",107.64821723825715,{"date":3148,"close":3149},"2023-11-28",107.75479998224706,{"date":3151,"close":3152},"2023-11-29",107.67900298981041,{"date":3154,"close":3155},"2023-11-30",108.10298473607887,{"date":3157,"close":3158},"2023-12-01",108.74251011361453,{"date":3160,"close":3161},"2023-12-04",108.17167621224951,{"date":3163,"close":3164},"2023-12-05",108.15035966345152,{"date":3166,"close":3167},"2023-12-06",107.71453779953943,{"date":3169,"close":3170},"2023-12-07",108.53644291350166,{"date":3172,"close":3173},"2023-12-08",109.00305775736608,{"date":3175,"close":3176},"2023-12-11",109.42703227523548,{"date":3178,"close":3179},"2023-12-12",109.92681101394055,{"date":3181,"close":3182},"2023-12-13",111.44271472067804,{"date":3184,"close":3185},"2023-12-14",111.80037590566418,{"date":3187,"close":3188},"2023-12-15",111.16558512950616,{"date":3190,"close":3191},"2023-12-18",111.79089947450984,{"date":3193,"close":3194},"2023-12-19",112.47068703475314,{"date":3196,"close":3197},"2023-12-20",110.91215023041967,{"date":3199,"close":3200},"2023-12-21",111.9638100081811,{"date":3202,"close":3203},"2023-12-22",112.18882284220362,{"date":3205,"close":3206},"2023-12-26",112.66254320233402,{"date":3208,"close":3209},"2023-12-27",112.8662467159576,{"date":3211,"close":3212},"2023-12-28",112.90887981355357,{"date":3214,"close":3215},"2023-12-29",112.58201160851972,{"date":3217,"close":3218},"2024-01-02",111.9519626621384,{"date":3220,"close":3221},"2024-01-03",111.03768583671827,{"date":3223,"close":3224},"2024-01-04",110.68002465173213,{"date":3226,"close":3227},"2024-01-05",110.8316186366054,{"date":3229,"close":3230},"2024-01-08",112.41384290462517,{"date":3232,"close":3233},"2024-01-09",112.24330328584227,{"date":3235,"close":3236},"2024-01-10",112.87808683360123,{"date":3238,"close":3239},"2024-01-11",112.82834821973928,{"date":3241,"close":3242},"2024-01-12",112.90650889866522,{"date":3244,"close":3245},"2024-01-16",112.49200358355111,{"date":3247,"close":3248},"2024-01-17",111.8666964669465,{"date":3250,"close":3251},"2024-01-18",112.8615048861809,{"date":3253,"close":3254},"2024-01-19",114.26845493404014,{"date":3256,"close":3257},"2024-01-22",114.51005694388203,{"date":3259,"close":3260},"2024-01-23",114.84402343678282,{"date":3262,"close":3263},"2024-01-24",114.96956627148045,{"date":3265,"close":3266},"2024-01-25",115.59487338808508,{"date":3268,"close":3269},"2024-01-26",115.4480212329885,{"date":3271,"close":3272},"2024-01-29",116.36229805840865,{"date":3274,"close":3275},"2024-01-30",116.27229726183907,{"date":3277,"close":3278},"2024-01-31",114.3750449064291,{"date":3280,"close":3281},"2024-02-01",115.87200297925695,{"date":3283,"close":3284},"2024-02-02",117.09183146091293,{"date":3286,"close":3287},"2024-02-05",116.66547879975614,{"date":3289,"close":3290},"2024-02-06",117.00419435083266,{"date":3292,"close":3293},"2024-02-07",117.98005713615744,{"date":3295,"close":3296},"2024-02-08",118.03216666490776,{"date":3298,"close":3299},"2024-02-09",118.71432514003939,{"date":3301,"close":3302},"2024-02-12",118.66221561128908,{"date":3304,"close":3305},"2024-02-13",117.02787458611994,{"date":3307,"close":3308},"2024-02-14",118.09138170992406,{"date":3310,"close":3311},"2024-02-15",118.90618130762027,{"date":3313,"close":3314},"2024-02-16",118.31403085745727,{"date":3316,"close":3317},"2024-02-20",117.66266536227796,{"date":3319,"close":3320},"2024-02-21",117.76924810626788,{"date":3322,"close":3323},"2024-02-22",120.20654138309055,{"date":3325,"close":3326},"2024-02-23",120.28944389179317,{"date":3328,"close":3329},"2024-02-26",119.8488801981044,{"date":3331,"close":3332},"2024-02-27",120.0715293456376,{"date":3334,"close":3335},"2024-02-28",119.91283707289739,{"date":3337,"close":3338},"2024-02-29",120.34391710703278,{"date":3340,"close":3341},"2024-03-01",121.47373756372015,{"date":3343,"close":3344},"2024-03-04",121.34346735604392,{"date":3346,"close":3347},"2024-03-05",120.13074439065392,{"date":3349,"close":3350},"2024-03-06",120.73947678823727,{"date":3352,"close":3353},"2024-03-07",121.93798872109527,{"date":3355,"close":3356},"2024-03-08",121.20609163210167,{"date":3358,"close":3359},"2024-03-11",121.10187257460106,{"date":3361,"close":3362},"2024-03-12",122.40461079335871,{"date":3364,"close":3365},"2024-03-13",122.21274016897974,{"date":3367,"close":3368},"2024-03-14",121.97115261593594,{"date":3370,"close":3371},"2024-03-15",120.7584224221469,{"date":3373,"close":3374},"2024-03-18",121.4761084786085,{"date":3376,"close":3377},"2024-03-19",122.15116866587319,{"date":3379,"close":3380},"2024-03-20",123.2809818941615,{"date":3382,"close":3383},"2024-03-21",123.68838892140866,{"date":3385,"close":3386},"2024-03-22",123.4538996562318,{"date":3388,"close":3389},"2024-03-25",123.11282041866598,{"date":3391,"close":3392},"2024-03-26",122.88542944135608,{"date":3394,"close":3395},"2024-03-27",123.91813635680882,{"date":3397,"close":3398},"2024-03-28",123.89445612152153,{"date":3400,"close":3401},"2024-04-01",123.67890526185525,{"date":3403,"close":3404},"2024-04-02",122.89254218602113,{"date":3406,"close":3407},"2024-04-03",123.02753976667596,{"date":3409,"close":3410},"2024-04-04",121.52585432086951,{"date":3412,"close":3413},"2024-04-05",122.79542141638744,{"date":3415,"close":3416},"2024-04-08",122.86410566415904,{"date":3418,"close":3419},"2024-04-09",123.00623044627702,{"date":3421,"close":3422},"2024-04-10",121.77455461857834,{"date":3424,"close":3425},"2024-04-11",122.69357327377517,{"date":3427,"close":3428},"2024-04-12",121.00002443198878,{"date":3430,"close":3431},"2024-04-15",119.4841207252513,{"date":3433,"close":3434},"2024-04-16",119.26620617909573,{"date":3436,"close":3437},"2024-04-17",118.56036024027776,{"date":3439,"close":3440},"2024-04-18",118.31639454394659,{"date":3442,"close":3443},"2024-04-19",117.28368762849384,{"date":3445,"close":3446},"2024-04-22",118.36376947131923,{"date":3448,"close":3449},"2024-04-23",119.76834860429011,{"date":3451,"close":3452},"2024-04-24",119.71150447416217,{"date":3454,"close":3455},"2024-04-25",119.25672974794139,{"date":3457,"close":3458},"2024-04-26",120.3865574330278,{"date":3460,"close":3461},"2024-04-29",120.81290286578555,{"date":3463,"close":3464},"2024-04-30",118.89907579135428,{"date":3466,"close":3467},"2024-05-01",118.51299254130416,{"date":3469,"close":3470},"2024-05-02",119.62149644919353,{"date":3472,"close":3473},"2024-05-03",121.1042434894894,{"date":3475,"close":3476},"2024-05-06",122.35486495109771,{"date":3478,"close":3479},"2024-05-07",122.48987698855065,{"date":3481,"close":3482},"2024-05-08",122.50171710619429,{"date":3484,"close":3485},"2024-05-09",123.2075558166132,{"date":3487,"close":3488},"2024-05-10",123.36626254615153,{"date":3490,"close":3491},"2024-05-13",123.38283003677375,{"date":3493,"close":3494},"2024-05-14",123.94892933676114,{"date":3496,"close":3497},"2024-05-15",125.48379313420637,{"date":3499,"close":3500},"2024-05-16",125.22560917694412,{"date":3502,"close":3503},"2024-05-17",125.40562522688137,{"date":3505,"close":3506},"2024-05-20",125.55010646708959,{"date":3508,"close":3509},"2024-05-21",125.85802180981476,{"date":3511,"close":3512},"2024-05-22",125.49563325185001,{"date":3514,"close":3515},"2024-05-23",124.57898551154152,{"date":3517,"close":3518},"2024-05-24",125.40325431199302,{"date":3520,"close":3521},"2024-05-28",125.4908914220733,{"date":3523,"close":3524},"2024-05-29",124.61213494958407,{"date":3526,"close":3527},"2024-05-30",123.78549523424422,{"date":3529,"close":3530},"2024-05-31",124.91295200444227,{"date":3532,"close":3533},"2024-06-03",125.01480014705454,{"date":3535,"close":3536},"2024-06-04",125.15455401428419,{"date":3538,"close":3539},"2024-06-05",126.64202842755866,{"date":3541,"close":3542},"2024-06-06",126.6396575126703,{"date":3544,"close":3545},"2024-06-07",126.48570706970679,{"date":3547,"close":3548},"2024-06-10",126.87651769273552,{"date":3550,"close":3551},"2024-06-11",127.1820765773704,{"date":3553,"close":3554},"2024-06-12",128.22662361046676,{"date":3556,"close":3557},"2024-06-13",128.484807567729,{"date":3559,"close":3560},"2024-06-14",128.562975475054,{"date":3562,"close":3563},"2024-06-17",129.58619873095333,{"date":3565,"close":3566},"2024-06-18",129.91543785087552,{"date":3568,"close":3569},"2024-06-20",129.56251849566607,{"date":3571,"close":3572},"2024-06-21",128.9727389603914,{"date":3574,"close":3575},"2024-06-24",128.5534918155006,{"date":3577,"close":3578},"2024-06-25",129.04853595282805,{"date":3580,"close":3581},"2024-06-26",129.20959914045662,{"date":3583,"close":3584},"2024-06-27",129.41329542568113,{"date":3586,"close":3587},"2024-06-28",128.9040402558217,{"date":3589,"close":3590},"2024-07-01",129.16933695774898,{"date":3592,"close":3593},"2024-07-02",130.03860977068481,{"date":3595,"close":3596},"2024-07-03",130.6189201032042,{"date":3598,"close":3599},"2024-07-05",131.37213374099576,{"date":3601,"close":3602},"2024-07-08",131.52372772586904,{"date":3604,"close":3605},"2024-07-09",131.65162701865694,{"date":3607,"close":3608},"2024-07-10",132.95435800901555,{"date":3610,"close":3611},"2024-07-11",131.8079483765088,{"date":3613,"close":3614},"2024-07-12",132.63932992162538,{"date":3616,"close":3617},"2024-07-15",133.00410385127657,{"date":3619,"close":3620},"2024-07-16",133.79283784199905,{"date":3622,"close":3623},"2024-07-17",131.91690926378612,{"date":3625,"close":3626},"2024-07-18",130.90314075384396,{"date":3628,"close":3629},"2024-07-19",130.03386794090812,{"date":3631,"close":3632},"2024-07-22",131.37450465588412,{"date":3634,"close":3635},"2024-07-23",131.16843745577123,{"date":3637,"close":3638},"2024-07-24",128.19583063051445,{"date":3640,"close":3641},"2024-07-25",127.52788318791481,{"date":3643,"close":3644},"2024-07-26",128.95615701297106,{"date":3646,"close":3647},"2024-07-29",129.0319540054077,{"date":3649,"close":3650},"2024-07-30",128.37821759534006,{"date":3652,"close":3653},"2024-07-31",130.46495520344257,{"date":3655,"close":3656},"2024-08-01",128.6174486902936,{"date":3658,"close":3659},"2024-08-02",126.22279573946595,{"date":3661,"close":3662},"2024-08-05",122.54672111867859,{"date":3664,"close":3665},"2024-08-06",123.67654880376502,{"date":3667,"close":3668},"2024-08-07",122.84989463162705,{"date":3670,"close":3671},"2024-08-08",125.68986033431923,{"date":3673,"close":3674},"2024-08-09",126.24410505986488,{"date":3676,"close":3677},"2024-08-12",126.31043284954622,{"date":3679,"close":3680},"2024-08-13",128.38768679809533,{"date":3682,"close":3683},"2024-08-14",128.79272291045416,{"date":3685,"close":3686},"2024-08-15",131.0002615234776,{"date":3688,"close":3689},"2024-08-16",131.2939658336708,{"date":3691,"close":3692},"2024-08-19",132.54932189665675,{"date":3694,"close":3695},"2024-08-20",132.33378549378855,{"date":3697,"close":3698},"2024-08-21",132.7885529916103,{"date":3700,"close":3701},"2024-08-22",131.74636241660414,{"date":3703,"close":3704},"2024-08-23",133.14621417659646,{"date":3706,"close":3707},"2024-08-26",132.8288151743179,{"date":3709,"close":3710},"2024-08-27",133.0112021391435,{"date":3712,"close":3713},"2024-08-28",132.23903563904324,{"date":3715,"close":3716},"2024-08-29",132.25087575668687,{"date":3718,"close":3719},"2024-08-30",133.51334456433787,{"date":3721,"close":3722},"2024-09-03",130.76577225830079,{"date":3724,"close":3725},"2024-09-04",130.49811909828324,{"date":3727,"close":3728},"2024-09-05",130.1807200960047,{"date":3730,"close":3731},"2024-09-06",127.98976343040158,{"date":3733,"close":3734},"2024-09-09",129.42276462843643,{"date":3736,"close":3737},"2024-09-10",129.98649301353547,{"date":3739,"close":3740},"2024-09-11",131.32001698384641,{"date":3742,"close":3743},"2024-09-12",132.42616443364554,{"date":3745,"close":3746},"2024-09-13",133.11779211153248,{"date":3748,"close":3749},"2024-09-16",133.31439010889005,{"date":3751,"close":3752},"2024-09-17",133.36886332412965,{"date":3754,"close":3755},"2024-09-18",132.97331087132423,{"date":3757,"close":3758},"2024-09-19",135.24242098745424,{"date":3760,"close":3761},"2024-09-20",134.59579732205162,{"date":3763,"close":3764},"2024-09-23",134.93213472984075,{"date":3766,"close":3767},"2024-09-24",135.31821797989087,{"date":3769,"close":3770},"2024-09-25",135.01977183992102,{"date":3772,"close":3773},"2024-09-26",135.55507815995608,{"date":3775,"close":3776},"2024-09-27",135.3584801625985,{"date":3778,"close":3779},"2024-09-30",135.9008992272986,{"date":3781,"close":3782},"2024-10-01",134.68343443213192,{"date":3784,"close":3785},"2024-10-02",134.74027856225987,{"date":3787,"close":3788},"2024-10-03",134.49394917943937,{"date":3790,"close":3791},"2024-10-04",135.71614134758465,{"date":3793,"close":3794},"2024-10-07",134.48920734966268,{"date":3796,"close":3797},"2024-10-08",135.76114536006895,{"date":3799,"close":3800},"2024-10-09",136.70148779246284,{"date":3802,"close":3803},"2024-10-10",136.46225669750928,{"date":3805,"close":3806},"2024-10-11",137.27942721009384,{"date":3808,"close":3809},"2024-10-14",138.40214215051523,{"date":3811,"close":3812},"2024-10-15",137.3268021374665,{"date":3814,"close":3815},"2024-10-16",137.92367996060813,{"date":3817,"close":3818},"2024-10-17",137.93552007825176,{"date":3820,"close":3821},"2024-10-18",138.4660990253082,{"date":3823,"close":3824},"2024-10-21",138.23870804799833,{"date":3826,"close":3827},"2024-10-22",138.16528197045002,{"date":3829,"close":3830},"2024-10-23",136.90281316279902,{"date":3832,"close":3833},"2024-10-24",137.19888838788052,{"date":3835,"close":3836},"2024-10-25",137.15151346050786,{"date":3838,"close":3839},"2024-10-28",137.57550243517537,{"date":3841,"close":3842},"2024-10-29",137.79815158270856,{"date":3844,"close":3845},"2024-10-30",137.38127535270613,{"date":3847,"close":3848},"2024-10-31",134.6881762619086,{"date":3850,"close":3851},"2024-11-01",135.25663201998623,{"date":3853,"close":3854},"2024-11-04",134.96529862468142,{"date":3856,"close":3857},"2024-11-05",136.59726873496223,{"date":3859,"close":3860},"2024-11-06",139.9938356212903,{"date":3862,"close":3863},"2024-11-07",141.07628837900407,{"date":3865,"close":3866},"2024-11-08",141.68739169147574,{"date":3868,"close":3869},"2024-11-11",141.82240372892866,{"date":3871,"close":3872},"2024-11-12",141.38184726363895,{"date":3874,"close":3875},"2024-11-13",141.45053151141053,{"date":3877,"close":3878},"2024-11-14",140.54098205896898,{"date":3880,"close":3881},"2024-11-15",138.7408504731927,{"date":3883,"close":3884},"2024-11-18",139.3093206880684,{"date":3886,"close":3887},"2024-11-19",139.81856140112973,{"date":3889,"close":3890},"2024-11-20",139.86593632850239,{"date":3892,"close":3893},"2024-11-21",140.61677905140564,{"date":3895,"close":3896},"2024-11-22",141.05260814371675,{"date":3898,"close":3899},"2024-11-25",141.53107033362386,{"date":3901,"close":3902},"2024-11-26",142.27007293888346,{"date":3904,"close":3905},"2024-11-27",141.838985676349,{"date":3907,"close":3908},"2024-11-29",142.72009860692847,{"date":3910,"close":3911},"2024-12-02",142.97591164930236,{"date":3913,"close":3914},"2024-12-03",143.04222498218562,{"date":3916,"close":3917},"2024-12-04",143.93045065743013,{"date":3919,"close":3920},"2024-12-05",143.69359047736492,{"date":3922,"close":3923},"2024-12-06",143.96598546715916,{"date":3925,"close":3926},"2024-12-09",143.22461194701123,{"date":3928,"close":3929},"2024-12-10",142.7793136519448,{"date":3931,"close":3932},"2024-12-11",143.88309018685555,{"date":3934,"close":3935},"2024-12-12",143.14171666670762,{"date":3937,"close":3938},"2024-12-13",143.11329460164364,{"date":3940,"close":3941},"2024-12-16",143.72438345731723,{"date":3943,"close":3944},"2024-12-17",143.13223300715424,{"date":3946,"close":3947},"2024-12-18",138.86639330789032,{"date":3949,"close":3950},"2024-12-19",138.82374575349627,{"date":3952,"close":3953},"2024-12-20",140.01990122826402,{"date":3955,"close":3956},"2024-12-23",140.85838106124754,{"date":3958,"close":3959},"2024-12-24",142.42402338184695,{"date":3961,"close":3962},"2024-12-26",142.43350704140036,{"date":3964,"close":3965},"2024-12-27",140.93417805368415,{"date":3967,"close":3968},"2024-12-30",139.32588817869066,{"date":1026,"close":3970},138.81901838051766,{"date":3972,"close":3973},"2025-01-02",138.47793914295187,{"date":3975,"close":3976},"2025-01-03",140.20938648095657,{"date":3978,"close":3979},"2025-01-06",141.01707333398775,{"date":3981,"close":3982},"2025-01-07",139.4230089483243,{"date":3984,"close":3985},"2025-01-08",139.62670523354885,{"date":3987,"close":3988},"2025-01-10",137.49496361296204,{"date":3990,"close":3991},"2025-01-13",137.70814355773996,{"date":3993,"close":3994},"2025-01-14",137.89762881043248,{"date":3996,"close":3997},"2025-01-15",140.40598447831417,{"date":3999,"close":4000},"2025-01-16",140.1359604034083,{"date":4002,"close":4003},"2025-01-17",141.5429104512675,{"date":4005,"close":4006},"2025-01-21",142.83852869696108,{"date":4008,"close":4009},"2025-01-22",143.64148817701366,{"date":4011,"close":4012},"2025-01-23",144.42549479475758,{"date":4014,"close":4015},"2025-01-24",144.0038767349784,{"date":4017,"close":4018},"2025-01-27",141.96688496913688,{"date":4020,"close":4021},"2025-01-28",143.18672067919195,{"date":4023,"close":4024},"2025-01-29",142.5448243867679,{"date":4026,"close":4027},"2025-01-30",143.30987814220313,{"date":4029,"close":4030},"2025-01-31",142.54719530165627,{"date":4032,"close":4033},"2025-02-03",141.58791446375182,{"date":4035,"close":4036},"2025-02-04",142.53772609890098,{"date":4038,"close":4039},"2025-02-05",143.1156510597339,{"date":4041,"close":4042},"2025-02-06",143.61306611194968,{"date":4044,"close":4045},"2025-02-07",142.29849500394744,{"date":4047,"close":4048},"2025-02-10",143.26487412971883,{"date":4050,"close":4051},"2025-02-11",143.37383501699614,{"date":38,"close":4053},142.91195477450938,{"date":41,"close":4055},144.42075296498086,{"date":44,"close":4057},144.41365467711393,{"date":47,"close":4059},144.83762919498332,{"date":50,"close":4061},145.17870843254914,{"date":53,"close":4063},144.5747178647425,{"date":56,"close":4065},142.10189700658984,{"date":59,"close":4067},141.45527334118725,{"date":62,"close":4069},140.75179108885857,{"date":65,"close":4071},140.8228462515185,{"date":68,"close":4073},138.57504545578743,{"date":71,"close":4075},140.73758005632658,{"date":74,"close":4077},138.271871942839,{"date":77,"close":4079},136.63516000278148,{"date":80,"close":4081},138.10369601054538,{"date":83,"close":4083},135.65219892958976,{"date":86,"close":4085},136.41251085524829,{"date":89,"close":4087},132.779083788855,{"date":92,"close":4089},131.6753072539442,{"date":95,"close":4091},132.3740476764962,{"date":98,"close":4093},130.6094364436508,{"date":101,"close":4095},133.307277364225,{"date":104,"close":4097},134.33525690669913,{"date":107,"close":4099},132.8833028463556,{"date":110,"close":4101},134.33051507692247,{"date":113,"close":4103},133.942060911984,{"date":116,"close":4105},133.58439972699782,{"date":119,"close":4107},135.97669621973523,{"date":122,"close":4109},136.30356442476906,{"date":125,"close":4111},134.67633614426498,{"date":128,"close":4113},134.3186749592788,{"date":131,"close":4115},131.61372129403958,{"date":134,"close":4117},132.49721959630548,{"date":137,"close":4119},132.87144827191386,{"date":140,"close":4121},133.7123134765838,{"date":143,"close":4123},127.12286153235411,{"date":146,"close":4125},119.68071149420985,{"date":149,"close":4127},119.46753877783097,{"date":152,"close":4129},117.59634480099568,{"date":155,"close":4131},129.94623083082786,{"date":158,"close":4133},124.2521173065077,{"date":161,"close":4135},126.46912512228643,{"date":164,"close":4137},127.69605912020843,{"date":167,"close":4139},127.33839793522226,{"date":170,"close":4141},124.50791589208347,{"date":173,"close":4143},124.68556102713238,{"date":176,"close":4145},121.7177104884504,{"date":179,"close":4147},124.88452993937831,{"date":182,"close":4149},126.81967356260755,{"date":185,"close":4151},129.4890924181178,{"date":188,"close":4153},130.42469302073496,{"date":191,"close":4155},130.47442440619784,{"date":194,"close":4157},131.29633674855913,{"date":197,"close":4159},131.3484390489104,{"date":200,"close":4161},132.27929782175084,{"date":203,"close":4163},134.24287796684217,{"date":206,"close":4165},133.47308238163026,{"date":209,"close":4167},132.35746572907584,{"date":212,"close":4169},132.91409582630794,{"date":215,"close":4171},133.8402127693717,{"date":218,"close":4173},133.66968037898786,{"date":221,"close":4175},138.08711406312503,{"date":224,"close":4177},138.9990344304549,{"date":227,"close":4179},139.1766795655038,{"date":230,"close":4181},139.85646712574712,{"date":233,"close":4183},140.74232188610327,{"date":236,"close":4185},140.8962723290668,{"date":239,"close":4187},140.42255196893638,{"date":242,"close":4189},138.05632108317272,{"date":245,"close":4191},138.1108087552104,{"date":248,"close":4193},137.1680954079282,{"date":251,"close":3953},{"date":254,"close":4196},139.2098290035464,{"date":257,"close":4198},139.75934635611344,{"date":260,"close":4200},139.60302499826156,{"date":263,"close":4202},140.38940253089382,{"date":266,"close":4204},141.18999109605807,{"date":269,"close":4206},141.15208537144068,{"date":272,"close":4208},140.46992689630903,{"date":275,"close":4210},141.91241175389732,{"date":278,"close":4212},142.0403110466852,{"date":281,"close":4214},142.84564144162613,{"date":284,"close":4216},142.43823441437897,{"date":287,"close":4218},143.00433371436634,{"date":290,"close":4220},141.40552749892623,{"date":293,"close":4222},142.7508915868808,{"date":296,"close":3899},{"date":299,"close":4225},141.50974655642682,{"date":302,"close":4227},140.76127474841195,{"date":305,"close":4229},142.15164284885086,{"date":308,"close":4231},143.722026999227,{"date":311,"close":4233},143.80255136464223,{"date":314,"close":4235},144.92763721995195,{"date":317,"close":4237},145.64768696290284,{"date":320,"close":4239},146.34405647056647,{"date":323,"close":4241},146.2966959999919,{"date":326,"close":4243},146.95990161281486,{"date":329,"close":4245},148.11815136296525,{"date":332,"close":4247},147.01437482805446,{"date":335,"close":4249},146.9338504626392,{"date":338,"close":4251},147.8149633932187,{"date":341,"close":4253},148.23183962322116,{"date":344,"close":4255},147.71074433571806,{"date":347,"close":4257},147.9926085282676,{"date":350,"close":4259},147.36019589539697,{"date":353,"close":4261},147.85285466103798,{"date":356,"close":4263},148.7576622837028,{"date":359,"close":4265},148.6487158532236,{"date":362,"close":4267},148.9305800457731,{"date":365,"close":4269},148.95188936617205,{"date":368,"close":4271},150.21910000359975,{"date":371,"close":4273},150.26883138906265,{"date":374,"close":4275},150.90361493682164,{"date":377,"close":4277},150.86572366900236,{"date":380,"close":4279},150.46780030130859,{"date":383,"close":4281},150.27831504861604,{"date":386,"close":4283},149.714586663517,{"date":389,"close":4285},147.26070421087496,{"date":392,"close":4287},149.49903580385075,{"date":395,"close":4289},148.7410803362825,{"date":398,"close":4291},149.88039168092226,{"date":401,"close":4293},149.75484884622463,{"date":404,"close":4295},150.92256779913032,{"date":407,"close":4297},150.62412165916047,{"date":410,"close":4299},152.22766970437726,{"date":413,"close":4301},152.74876499188034,{"date":416,"close":4303},152.76297602441232,{"date":419,"close":4305},152.40531483942615,{"date":422,"close":4307},152.37215094458548,{"date":425,"close":4309},151.54551122924565,{"date":428,"close":4311},151.14284603177518,{"date":431,"close":4313},150.53648454908017,{"date":434,"close":4315},152.84824221960426,{"date":437,"close":4317},152.1755529472279,{"date":440,"close":4319},152.81270740987523,{"date":443,"close":4321},153.16089939210607,{"date":446,"close":4323},153.7033040000081,{"date":449,"close":4325},152.7866562596996,{"date":452,"close":4327},151.65447211652295,{"date":455,"close":4329},152.47637000208613,{"date":458,"close":4331},153.75067892738073,{"date":461,"close":4333},153.30538063231432,{"date":464,"close":4335},153.68199467960918,{"date":467,"close":4337},154.03728494970696,{"date":470,"close":4339},154.4825832447734,{"date":473,"close":4341},155.76636137282333,{"date":476,"close":4343},155.71424461567398,{"date":479,"close":4345},156.54325524590217,{"date":482,"close":4347},156.327718843034,{"date":485,"close":4349},156.13349176056477,{"date":488,"close":4351},156.86302516306907,{"date":491,"close":4353},157.2041044006349,{"date":494,"close":4355},157.94784883567118,{"date":497,"close":4357},157.08804522549062,{"date":500,"close":4359},156.58825925838647,{"date":503,"close":4361},155.86583860054725,{"date":506,"close":4363},156.75880610556845,{"date":509,"close":4365},157.19936257085817,{"date":512,"close":4367},157.7915130210212,{"date":515,"close":4369},158.3291902559446,{"date":518,"close":4371},158.51156276397208,{"date":521,"close":4373},158.50920630588186,{"date":524,"close":4375},159.07766206395948,{"date":527,"close":4377},158.48788252868482,{"date":530,"close":4379},159.4329523340573,{"date":533,"close":4381},158.9710720915705,{"date":536,"close":4383},154.67443941235427,{"date":539,"close":4385},157.04776858598493,{"date":542,"close":4387},156.85591241840402,{"date":545,"close":4389},157.55228192606765,{"date":548,"close":4391},156.47931282790728,{"date":551,"close":4393},157.3675385031518,{"date":554,"close":4395},159.00423598641117,{"date":557,"close":4397},159.00186507152284,{"date":560,"close":4399},158.17522535618298,{"date":563,"close":4401},159.1131968736885,{"date":566,"close":4403},160.4135569491588,{"date":569,"close":4405},162.30606747479203,{"date":572,"close":4407},162.73715473732648,{"date":575,"close":4409},162.81532264465147,{"date":578,"close":4411},161.02466026163046,{"date":581,"close":4413},161.55285383700047,{"date":584,"close":4415},161.85604180674702,{"date":587,"close":4417},159.93746567414001,{"date":590,"close":4419},160.49172485648376,{"date":593,"close":4421},158.76974672123433,{"date":596,"close":4423},158.9260680790862,{"date":599,"close":4425},161.4060016819039,{"date":602,"close":4427},161.7755029845337,{"date":605,"close":4429},161.8655110095023,{"date":608,"close":4431},159.17951020657176,{"date":611,"close":4433},159.15345905639612,{"date":614,"close":4435},157.67071201610025,{"date":617,"close":4437},156.3466717053427,{"date":620,"close":4439},156.95066227314936,{"date":623,"close":4441},154.55838023721003,{"date":626,"close":4443},156.09797140763385,{"date":629,"close":4445},158.39550358882784,{"date":632,"close":4447},159.88536337378875,{"date":635,"close":4449},160.98912545190143,{"date":638,"close":4451},161.86788192439064,{"date":641,"close":4453},161.12887931913107,{"date":644,"close":4455},161.42732545910093,{"date":647,"close":4457},161.98631201442325,{"date":650,"close":4459},162.10474210445588,{"date":653,"close":4461},162.412657447181,{"date":656,"close":4463},161.92472605451863,{"date":659,"close":4465},161.784972187289,{"date":662,"close":4467},162.85795574224744,{"date":665,"close":4469},163.2369262476325,{"date":668,"close":4471},161.48179867434052,{"date":671,"close":4473},161.23782574961027,{"date":674,"close":4475},160.79726928432055,{"date":677,"close":4477},159.02793067849657,{"date":680,"close":4479},160.22879906944482,{"date":683,"close":4481},161.2046763115677,{"date":686,"close":4483},162.20896116195647,{"date":689,"close":4485},162.9503346821044,{"date":692,"close":4487},163.52353226995874,{"date":695,"close":4489},163.5069503225384,{"date":698,"close":4491},162.92426907513067,{"date":701,"close":4493},162.72531461968285,{"date":704,"close":4495},161.5196899421598,{"date":707,"close":4497},161.8157651672413,{"date":710,"close":4499},162.89347609517836,{"date":713,"close":4501},163.8622405926362,{"date":716,"close":4503},163.3340470172662,{"date":719,"close":4505},163.31746506984587,{"date":722,"close":4507},164.39754691267126,{"date":725,"close":4509},164.6557164131354,{"date":728,"close":4511},164.32649175001131,{"date":731,"close":4513},163.51879044018202,{"date":734,"close":4515},163.96408873524845,{"date":737,"close":4517},163.8267057829072,{"date":740,"close":4419},{"date":743,"close":4520},162.34397319940942,{"date":746,"close":4522},163.1919222351482,{"date":749,"close":4524},163.25113728016453,{"date":752,"close":4526},164.08014791039272,{"date":755,"close":4528},164.73388432046036,{"date":758,"close":4530},164.71730237304004,{"date":761,"close":4532},164.3904341680062,{"date":764,"close":4534},163.90013186045547,{"date":767,"close":4536},164.71493145815168,{"date":770,"close":4538},163.32220689962256,{"date":773,"close":4540},162.5310875372136,{"date":776,"close":4542},160.50119405923903,{"date":779,"close":4544},163.5803764000867,{"date":782,"close":4546},164.36912484760728,{"date":785,"close":4548},163.93566667018447,{"date":788,"close":4550},163.8977754023652,{"date":791,"close":4552},161.36573949919628,{"date":794,"close":4554},161.4794277594522,{"date":797,"close":4556},161.73996817480466,{"date":800,"close":4558},162.5547677725009,{"date":803,"close":4560},162.12605142485478,{"date":806,"close":4562},163.29851220753716,{"date":809,"close":4564},161.63102174432544,{"date":812,"close":4566},162.8058389850981,{"date":815,"close":4568},164.17963959491473,{"date":818,"close":4570},163.26771922758485,{"date":821,"close":4572},162.48371260984095,{"date":824,"close":4574},162.57609154969794,{"date":827,"close":4576},161.14309035166306,{"date":830,"close":4578},162.2800163246164,{"date":833,"close":4580},161.37520870195158,{"date":836,"close":4582},159.2600490287851,{"date":839,"close":4584},160.65515895900066,{"date":842,"close":4586},160.39697500173844,{"date":845,"close":4588},160.19564963140226,{"date":848,"close":4590},157.7630909559572,{"date":851,"close":4592},156.870123450936,{"date":854,"close":4594},158.46657320828587,{"date":857,"close":4596},158.88343498149024,{"date":860,"close":4598},156.6664271657115,{"date":863,"close":4600},156.28034391566135,{"date":866,"close":4602},153.6204087197045,{"date":869,"close":4604},155.23342596767662,{"date":872,"close":4606},154.71233068017355,{"date":875,"close":4608},155.57450520524242,{"date":878,"close":4610},152.796139919253,{"date":881,"close":4612},150.19067793853577,{"date":884,"close":4614},149.6885210565433,{"date":887,"close":4616},154.03965586459532,{"date":890,"close":4618},155.20026207283595,{"date":893,"close":4620},155.3400159400656,{"date":896,"close":4622},156.07427671554848,{"date":899,"close":4624},156.14296096332006,{"date":902,"close":4626},160.11985263896563,{"date":905,"close":4628},161.04359866714105,{"date":908,"close":4630},160.9370231515502,{"date":911,"close":4632},162.50976376001657,{"date":914,"close":4634},164.48992585252822,{"date":917,"close":4636},165.78791501311014,{"date":920,"close":4638},166.1953075835592,{"date":923,"close":4640},168.20389174113484,{"date":926,"close":4642},167.86753987654762,{"date":929,"close":4644},166.76851962821164,{"date":932,"close":4646},168.4573338686204,{"date":935,"close":4648},167.8035974585527,{"date":938,"close":4650},169.10395753402298,{"date":941,"close":4652},169.39529092932779,{"date":944,"close":4654},168.57102212887628,{"date":947,"close":4656},168.54497097870066,{"date":950,"close":4658},170.22193064466765,{"date":953,"close":4660},170.69329454670782,{"date":956,"close":4662},170.06798020170413,{"date":959,"close":4664},171.4322971519674,{"date":962,"close":4666},173.81510998515142,{"date":965,"close":4668},173.28217458000472,{"date":968,"close":4670},174.7128048631512,{"date":971,"close":4672},175.11072823084498,{"date":974,"close":4674},174.8454459857158,{"date":977,"close":4676},175.82367968592897,{"date":980,"close":4678},177.21167687147948,{"date":983,"close":4680},175.07993525089267,{"date":986,"close":4682},174.9567777878815,{"date":989,"close":4684},173.79141529306602,{"date":992,"close":4686},175.57260847333177,{"date":995,"close":4688},175.92078599876453,{"date":998,"close":4690},176.61242813344955,{"date":1001,"close":4692},177.7848889161319,{"date":1004,"close":4694},177.7540959361796,{"date":1007,"close":4696},178.73468609448298,{"date":1010,"close":4698},179.17998438954942,{"date":1013,"close":4700},179.6679157822118,{"date":1016,"close":4702},179.91188870694205,{"date":1019,"close":4704},178.64941989929108,{"date":1022,"close":4706},179.26289412665108,[1199,1110,1044,1134,1066,1279,1257,1241,1076,1287,1224,1144,1056,1158,1105],[4709,4710,4711,4712,4713],"lag-45d","long-only","puts-notional","value-not-performance","concentration-cap",{"count":4715,"fetchedAt":4716,"source":4717},1,"2026-06-05T21:04:51.152Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":4719},"\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":4721},"\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":4723},"\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":4725},"\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":4727},"\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":4729},"\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":4731},"\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>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":4733},"\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>",1780693491021]