[{"data":1,"prerenderedAt":5665},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"tracker-loeb":25,"i-lucide:clock":5651,"i-lucide:arrow-up-right":5653,"i-lucide:percent":5655,"i-lucide:info":5657,"i-lucide:gauge":5659,"i-lucide:briefcase":5661,"i-lucide:sliders-horizontal":5663},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":26,"meta":5647},{"identity":27,"sourceBadge":38,"valueHistory":39,"valueSeriesUsd":2134,"snapshot":2163,"benchmarkSeries":2567,"tickersWithPage":5610,"congressActivity":2173,"caveatKeys":5611,"ogeTransactions":2173,"filingHistory":5617},{"slug":28,"displayName":29,"entityName":30,"role":31,"archetype":32,"sourceId":33,"benchmarkTicker":34,"sortOrder":35,"notes":36,"infoText":37},"loeb","Daniel Loeb","Third Point LLC","Founder & CEO · activist investor","hedge_fund","0001040273","SPY",100,"Q2 2026 13F (filed 2026-08-14, June 30 snapshot): $4.65B long across 42 positions, plus 1 put row worth $29M notional (43 rows in total). Largest: Warner Bros Discovery $530M, Alphabet $440M, Amazon $420M, CRH $230M, Telephone & Data Systems $230M. Third Point has filed since 1999, but everything before 2013 is ASCII-format and has no infoTable.xml, so 61 of its 118 filings sit behind EARLIEST_13F_FILED_AT and are never fetched. History starts 2013, matching Ackman and Berkshire.","Founded Third Point in 1995 and built its reputation on activist campaigns and the public letters that accompany them, including Yahoo, Sony, Nestle and Campbell Soup. The book is mid-sized and concentrated, at 42 long names as of June 30 2026, and rotates far more than a buy-and-hold manager. Warner Bros Discovery was the largest disclosed position in that filing.","SEC EDGAR · 13F-HR",[40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,589,592,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1828,1831,1834,1837,1840,1843,1846,1849,1852,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1981,1984,1987,1990,1993,1996,1999,2002,2005,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035,2038,2041,2044,2047,2050,2053,2056,2059,2062,2065,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2131],{"periodEnd":41,"valueUsd":42},"2023-11-14",99.99999999999996,{"periodEnd":44,"valueUsd":45},"2023-11-15",100.94825024432437,{"periodEnd":47,"valueUsd":48},"2023-11-16",100.03892756794926,{"periodEnd":50,"valueUsd":51},"2023-11-17",99.600697260645,{"periodEnd":53,"valueUsd":54},"2023-11-20",100.5233106242833,{"periodEnd":56,"valueUsd":57},"2023-11-21",100.39196588663273,{"periodEnd":59,"valueUsd":60},"2023-11-22",101.05720333353496,{"periodEnd":62,"valueUsd":63},"2023-11-24",101.36631372976794,{"periodEnd":65,"valueUsd":66},"2023-11-27",101.32749862805012,{"periodEnd":68,"valueUsd":69},"2023-11-28",101.84517688327041,{"periodEnd":71,"valueUsd":72},"2023-11-29",102.70432452328295,{"periodEnd":74,"valueUsd":75},"2023-11-30",103.4096059910409,{"periodEnd":77,"valueUsd":78},"2023-12-01",104.84016702434502,{"periodEnd":80,"valueUsd":81},"2023-12-04",105.99073609810856,{"periodEnd":83,"valueUsd":84},"2023-12-05",104.59171948619847,{"periodEnd":86,"valueUsd":87},"2023-12-06",105.33336837332968,{"periodEnd":89,"valueUsd":90},"2023-12-07",105.60619974579866,{"periodEnd":92,"valueUsd":93},"2023-12-08",106.09701875408834,{"periodEnd":95,"valueUsd":96},"2023-12-11",107.51403057068438,{"periodEnd":98,"valueUsd":99},"2023-12-12",107.60696643288668,{"periodEnd":101,"valueUsd":102},"2023-12-13",109.81616467567568,{"periodEnd":104,"valueUsd":105},"2023-12-14",110.96163043216751,{"periodEnd":107,"valueUsd":108},"2023-12-15",110.40935260193739,{"periodEnd":110,"valueUsd":111},"2023-12-18",110.58019852001397,{"periodEnd":113,"valueUsd":114},"2023-12-19",111.85628761513435,{"periodEnd":116,"valueUsd":117},"2023-12-20",110.51433013235052,{"periodEnd":119,"valueUsd":120},"2023-12-21",112.47020459342497,{"periodEnd":122,"valueUsd":123},"2023-12-22",112.4589999247642,{"periodEnd":125,"valueUsd":126},"2023-12-26",112.62570590319973,{"periodEnd":128,"valueUsd":129},"2023-12-27",113.1503520936929,{"periodEnd":131,"valueUsd":132},"2023-12-28",113.6067373538143,{"periodEnd":134,"valueUsd":135},"2023-12-29",113.06769398084103,{"periodEnd":137,"valueUsd":138},"2024-01-02",113.07133930497815,{"periodEnd":140,"valueUsd":141},"2024-01-03",111.51044358756587,{"periodEnd":143,"valueUsd":144},"2024-01-04",111.45741981548876,{"periodEnd":146,"valueUsd":147},"2024-01-05",111.89596516711097,{"periodEnd":149,"valueUsd":150},"2024-01-08",113.75679052802063,{"periodEnd":152,"valueUsd":153},"2024-01-09",113.31038791444385,{"periodEnd":155,"valueUsd":156},"2024-01-10",113.29573829477488,{"periodEnd":158,"valueUsd":159},"2024-01-11",112.62770249094571,{"periodEnd":161,"valueUsd":162},"2024-01-12",112.12096079437399,{"periodEnd":164,"valueUsd":165},"2024-01-16",112.5690004269944,{"periodEnd":167,"valueUsd":168},"2024-01-17",111.91891848635362,{"periodEnd":170,"valueUsd":171},"2024-01-18",112.97513913169479,{"periodEnd":173,"valueUsd":174},"2024-01-19",113.93159142364556,{"periodEnd":176,"valueUsd":177},"2024-01-22",113.86741503823802,{"periodEnd":179,"valueUsd":180},"2024-01-23",113.64293801434103,{"periodEnd":182,"valueUsd":183},"2024-01-24",112.99734803352128,{"periodEnd":185,"valueUsd":186},"2024-01-25",114.05709784847986,{"periodEnd":188,"valueUsd":189},"2024-01-26",115.01927709406515,{"periodEnd":191,"valueUsd":192},"2024-01-29",116.15500926416186,{"periodEnd":194,"valueUsd":195},"2024-01-30",117.51409574514923,{"periodEnd":197,"valueUsd":198},"2024-01-31",114.99917767029434,{"periodEnd":200,"valueUsd":201},"2024-02-01",117.10330170001674,{"periodEnd":203,"valueUsd":204},"2024-02-02",118.30125896247779,{"periodEnd":206,"valueUsd":207},"2024-02-05",116.92802175398272,{"periodEnd":209,"valueUsd":210},"2024-02-06",117.93893233241543,{"periodEnd":212,"valueUsd":213},"2024-02-07",119.30432832797386,{"periodEnd":215,"valueUsd":216},"2024-02-08",119.9216665771164,{"periodEnd":218,"valueUsd":219},"2024-02-09",120.54938964025644,{"periodEnd":221,"valueUsd":222},"2024-02-12",120.60183440911018,{"periodEnd":224,"valueUsd":225},"2024-02-13",117.05222546817855,{"periodEnd":227,"valueUsd":228},"2024-02-14",119.8889698095265,{"periodEnd":230,"valueUsd":231},"2024-02-15",121.60325074579761,{"periodEnd":233,"valueUsd":234},"2024-02-16",120.8864795406642,{"periodEnd":236,"valueUsd":237},"2024-02-20",121.04426998279058,{"periodEnd":239,"valueUsd":240},"2024-02-21",120.98637760408373,{"periodEnd":242,"valueUsd":243},"2024-02-22",122.71300818592363,{"periodEnd":245,"valueUsd":246},"2024-02-23",123.3301804717597,{"periodEnd":248,"valueUsd":249},"2024-02-26",122.56920172804082,{"periodEnd":251,"valueUsd":252},"2024-02-27",123.91079775161712,{"periodEnd":254,"valueUsd":255},"2024-02-28",124.88946970955249,{"periodEnd":257,"valueUsd":258},"2024-02-29",124.2361590141874,{"periodEnd":260,"valueUsd":261},"2024-03-01",124.65085460285674,{"periodEnd":263,"valueUsd":264},"2024-03-04",125.31084691284956,{"periodEnd":266,"valueUsd":267},"2024-03-05",124.49463124098341,{"periodEnd":269,"valueUsd":270},"2024-03-06",124.55712214921665,{"periodEnd":272,"valueUsd":273},"2024-03-07",125.0538802410893,{"periodEnd":275,"valueUsd":276},"2024-03-08",124.95016733153454,{"periodEnd":278,"valueUsd":279},"2024-03-11",124.51671476875052,{"periodEnd":281,"valueUsd":282},"2024-03-12",126.0364819755804,{"periodEnd":284,"valueUsd":285},"2024-03-13",126.38249143255624,{"periodEnd":287,"valueUsd":288},"2024-03-14",127.0941539332322,{"periodEnd":290,"valueUsd":291},"2024-03-15",125.69889024236114,{"periodEnd":293,"valueUsd":294},"2024-03-18",126.36485689661552,{"periodEnd":296,"valueUsd":297},"2024-03-19",127.89806922558358,{"periodEnd":299,"valueUsd":300},"2024-03-20",129.24532343834986,{"periodEnd":302,"valueUsd":303},"2024-03-21",130.55131174242786,{"periodEnd":305,"valueUsd":306},"2024-03-22",129.36893407586652,{"periodEnd":308,"valueUsd":309},"2024-03-25",128.81726543604583,{"periodEnd":311,"valueUsd":312},"2024-03-26",128.99283346927757,{"periodEnd":314,"valueUsd":315},"2024-03-27",130.41821747292954,{"periodEnd":317,"valueUsd":318},"2024-03-28",131.00635961909555,{"periodEnd":320,"valueUsd":321},"2024-04-01",131.2573210020815,{"periodEnd":323,"valueUsd":324},"2024-04-02",129.6434524029743,{"periodEnd":326,"valueUsd":327},"2024-04-03",129.17240148002855,{"periodEnd":329,"valueUsd":330},"2024-04-04",127.05795602823909,{"periodEnd":332,"valueUsd":333},"2024-04-05",128.95243362733913,{"periodEnd":335,"valueUsd":336},"2024-04-08",129.3343349522261,{"periodEnd":338,"valueUsd":339},"2024-04-09",128.59348048279097,{"periodEnd":341,"valueUsd":342},"2024-04-10",127.36439666469002,{"periodEnd":344,"valueUsd":345},"2024-04-11",128.05845821051477,{"periodEnd":347,"valueUsd":348},"2024-04-12",126.02131169386122,{"periodEnd":350,"valueUsd":351},"2024-04-15",124.46330574766924,{"periodEnd":353,"valueUsd":354},"2024-04-16",123.77643304909425,{"periodEnd":356,"valueUsd":357},"2024-04-17",123.11621523176224,{"periodEnd":359,"valueUsd":360},"2024-04-18",122.4846173602407,{"periodEnd":362,"valueUsd":363},"2024-04-19",122.55597844505715,{"periodEnd":365,"valueUsd":366},"2024-04-22",123.3846145397348,{"periodEnd":368,"valueUsd":369},"2024-04-23",126.3922799563523,{"periodEnd":371,"valueUsd":372},"2024-04-24",126.91338966319208,{"periodEnd":374,"valueUsd":375},"2024-04-25",125.89043682832211,{"periodEnd":377,"valueUsd":378},"2024-04-26",126.74409251148016,{"periodEnd":380,"valueUsd":381},"2024-04-29",127.57297757263508,{"periodEnd":383,"valueUsd":384},"2024-04-30",125.14703361845245,{"periodEnd":386,"valueUsd":387},"2024-05-01",124.90423888970756,{"periodEnd":389,"valueUsd":390},"2024-05-02",126.3744173031505,{"periodEnd":392,"valueUsd":393},"2024-05-03",128.67401582727376,{"periodEnd":395,"valueUsd":396},"2024-05-06",130.87707814538754,{"periodEnd":398,"valueUsd":399},"2024-05-07",130.26872458844792,{"periodEnd":401,"valueUsd":402},"2024-05-08",131.11246679460388,{"periodEnd":404,"valueUsd":405},"2024-05-09",133.33762411344313,{"periodEnd":407,"valueUsd":408},"2024-05-10",133.11546307885226,{"periodEnd":410,"valueUsd":411},"2024-05-13",132.34209454374442,{"periodEnd":413,"valueUsd":414},"2024-05-14",133.9246566514987,{"periodEnd":416,"valueUsd":417},"2024-05-15",136.451547377841,{"periodEnd":419,"valueUsd":420},"2024-05-16",135.73349725577506,{"periodEnd":422,"valueUsd":423},"2024-05-17",136.5447825268929,{"periodEnd":425,"valueUsd":426},"2024-05-20",136.52005332194915,{"periodEnd":428,"valueUsd":429},"2024-05-21",136.79874370865184,{"periodEnd":431,"valueUsd":432},"2024-05-22",136.37139351760285,{"periodEnd":434,"valueUsd":435},"2024-05-23",135.02028399045474,{"periodEnd":437,"valueUsd":438},"2024-05-24",136.33751645258212,{"periodEnd":440,"valueUsd":441},"2024-05-28",136.14635952103507,{"periodEnd":443,"valueUsd":444},"2024-05-29",134.96057044907386,{"periodEnd":446,"valueUsd":447},"2024-05-30",134.85633912450757,{"periodEnd":449,"valueUsd":450},"2024-05-31",135.13253846456536,{"periodEnd":452,"valueUsd":453},"2024-06-03",134.93919584706873,{"periodEnd":455,"valueUsd":456},"2024-06-04",133.18764034110907,{"periodEnd":458,"valueUsd":459},"2024-06-05",135.2895545221104,{"periodEnd":461,"valueUsd":462},"2024-06-06",134.98844240428488,{"periodEnd":464,"valueUsd":465},"2024-06-07",134.1944639990631,{"periodEnd":467,"valueUsd":468},"2024-06-10",135.65584589395039,{"periodEnd":470,"valueUsd":471},"2024-06-11",135.36659570987283,{"periodEnd":473,"valueUsd":474},"2024-06-12",135.89548381887084,{"periodEnd":476,"valueUsd":477},"2024-06-13",134.84299825288636,{"periodEnd":479,"valueUsd":480},"2024-06-14",134.43057716697894,{"periodEnd":482,"valueUsd":483},"2024-06-17",134.0581430898225,{"periodEnd":485,"valueUsd":486},"2024-06-18",134.09212117246477,{"periodEnd":488,"valueUsd":489},"2024-06-20",134.51627666934303,{"periodEnd":491,"valueUsd":492},"2024-06-21",134.72928079266953,{"periodEnd":494,"valueUsd":495},"2024-06-24",134.7933617977096,{"periodEnd":497,"valueUsd":498},"2024-06-25",135.0788718713993,{"periodEnd":500,"valueUsd":501},"2024-06-26",135.2361664724423,{"periodEnd":503,"valueUsd":504},"2024-06-27",135.55959468653353,{"periodEnd":506,"valueUsd":507},"2024-06-28",134.38193470987747,{"periodEnd":509,"valueUsd":510},"2024-07-01",134.50155492285418,{"periodEnd":512,"valueUsd":513},"2024-07-02",135.1778785649106,{"periodEnd":515,"valueUsd":516},"2024-07-03",135.48838925097797,{"periodEnd":518,"valueUsd":519},"2024-07-05",136.37072975806717,{"periodEnd":521,"valueUsd":522},"2024-07-08",136.56386941022038,{"periodEnd":524,"valueUsd":525},"2024-07-09",136.3912901093641,{"periodEnd":527,"valueUsd":528},"2024-07-10",137.5933895675496,{"periodEnd":530,"valueUsd":531},"2024-07-11",137.01308635244084,{"periodEnd":533,"valueUsd":534},"2024-07-12",137.10645183346466,{"periodEnd":536,"valueUsd":537},"2024-07-15",136.23281337004417,{"periodEnd":539,"valueUsd":540},"2024-07-16",137.38243082092845,{"periodEnd":542,"valueUsd":543},"2024-07-17",134.99589994866108,{"periodEnd":545,"valueUsd":546},"2024-07-18",133.87260848009723,{"periodEnd":548,"valueUsd":549},"2024-07-19",132.98336213398105,{"periodEnd":551,"valueUsd":552},"2024-07-22",134.70356632465584,{"periodEnd":554,"valueUsd":555},"2024-07-23",135.68620246772215,{"periodEnd":557,"valueUsd":558},"2024-07-24",131.46773197688213,{"periodEnd":560,"valueUsd":561},"2024-07-25",130.16787812302059,{"periodEnd":563,"valueUsd":564},"2024-07-26",131.89798785396715,{"periodEnd":566,"valueUsd":567},"2024-07-29",132.5093297546621,{"periodEnd":569,"valueUsd":570},"2024-07-30",132.76472731046823,{"periodEnd":572,"valueUsd":573},"2024-07-31",134.4027298277849,{"periodEnd":575,"valueUsd":576},"2024-08-01",133.11311733299104,{"periodEnd":578,"valueUsd":579},"2024-08-02",128.696329474364,{"periodEnd":581,"valueUsd":582},"2024-08-05",124.66647470393315,{"periodEnd":584,"valueUsd":585},"2024-08-06",126.42133563679504,{"periodEnd":587,"valueUsd":588},"2024-08-07",125.89589383712885,{"periodEnd":590,"valueUsd":591},"2024-08-08",128.98521651329915,{"periodEnd":593,"valueUsd":594},"2024-08-09",129.51289895765026,{"periodEnd":596,"valueUsd":597},"2024-08-12",129.24766991822375,{"periodEnd":599,"valueUsd":600},"2024-08-13",130.9612435189414,{"periodEnd":602,"valueUsd":603},"2024-08-14",130.99537860806822,{"periodEnd":605,"valueUsd":606},"2024-08-15",133.4488699829037,{"periodEnd":608,"valueUsd":609},"2024-08-16",133.3401533095019,{"periodEnd":611,"valueUsd":612},"2024-08-19",134.6739769280287,{"periodEnd":614,"valueUsd":615},"2024-08-20",134.10413122065515,{"periodEnd":617,"valueUsd":618},"2024-08-21",135.1317197424064,{"periodEnd":620,"valueUsd":621},"2024-08-22",133.94675669874368,{"periodEnd":623,"valueUsd":624},"2024-08-23",135.54216137368482,{"periodEnd":626,"valueUsd":627},"2024-08-26",135.0065185053969,{"periodEnd":629,"valueUsd":630},"2024-08-27",134.63895177909976,{"periodEnd":632,"valueUsd":633},"2024-08-28",133.34537492406147,{"periodEnd":635,"valueUsd":636},"2024-08-29",134.29230185389423,{"periodEnd":638,"valueUsd":639},"2024-08-30",135.65928838039196,{"periodEnd":641,"valueUsd":642},"2024-09-03",132.70216268153277,{"periodEnd":644,"valueUsd":645},"2024-09-04",132.45767958417105,{"periodEnd":647,"valueUsd":648},"2024-09-05",132.78925412203395,{"periodEnd":650,"valueUsd":651},"2024-09-06",129.7582148530858,{"periodEnd":653,"valueUsd":654},"2024-09-09",130.6582217045212,{"periodEnd":656,"valueUsd":657},"2024-09-10",130.98937134384695,{"periodEnd":659,"valueUsd":660},"2024-09-11",132.64365568352196,{"periodEnd":662,"valueUsd":663},"2024-09-12",133.75213155667143,{"periodEnd":665,"valueUsd":666},"2024-09-13",134.92042334071346,{"periodEnd":668,"valueUsd":669},"2024-09-16",135.7398160530786,{"periodEnd":671,"valueUsd":672},"2024-09-17",136.219294709532,{"periodEnd":674,"valueUsd":675},"2024-09-18",135.9491835538448,{"periodEnd":677,"valueUsd":678},"2024-09-19",138.60180637935045,{"periodEnd":680,"valueUsd":681},"2024-09-20",139.668027123994,{"periodEnd":683,"valueUsd":684},"2024-09-23",140.46002072959186,{"periodEnd":686,"valueUsd":687},"2024-09-24",140.58064158825346,{"periodEnd":689,"valueUsd":690},"2024-09-25",140.80597311005744,{"periodEnd":692,"valueUsd":693},"2024-09-26",141.32630938822308,{"periodEnd":695,"valueUsd":696},"2024-09-27",141.32285194422292,{"periodEnd":698,"valueUsd":699},"2024-09-30",141.39812669904322,{"periodEnd":701,"valueUsd":702},"2024-10-01",140.8136361948809,{"periodEnd":704,"valueUsd":705},"2024-10-02",140.81665756807635,{"periodEnd":707,"valueUsd":708},"2024-10-03",140.74208709230066,{"periodEnd":710,"valueUsd":711},"2024-10-04",142.7482898889228,{"periodEnd":713,"valueUsd":714},"2024-10-07",140.72336329592287,{"periodEnd":716,"valueUsd":717},"2024-10-08",141.4514953558219,{"periodEnd":719,"valueUsd":720},"2024-10-09",141.64598122135845,{"periodEnd":722,"valueUsd":723},"2024-10-10",141.94166851049218,{"periodEnd":725,"valueUsd":726},"2024-10-11",143.70691225524473,{"periodEnd":728,"valueUsd":729},"2024-10-14",145.11857509321618,{"periodEnd":731,"valueUsd":732},"2024-10-15",144.5727438133418,{"periodEnd":734,"valueUsd":735},"2024-10-16",145.31389315948942,{"periodEnd":737,"valueUsd":738},"2024-10-17",145.3648797485884,{"periodEnd":740,"valueUsd":741},"2024-10-18",146.10005450650252,{"periodEnd":743,"valueUsd":744},"2024-10-21",145.32140599766586,{"periodEnd":746,"valueUsd":747},"2024-10-22",144.6669734925081,{"periodEnd":749,"valueUsd":750},"2024-10-23",143.49594044170402,{"periodEnd":752,"valueUsd":753},"2024-10-24",143.64538149986362,{"periodEnd":755,"valueUsd":756},"2024-10-25",143.6544946109561,{"periodEnd":758,"valueUsd":759},"2024-10-28",144.03061825381636,{"periodEnd":761,"valueUsd":762},"2024-10-29",144.23144789680987,{"periodEnd":764,"valueUsd":765},"2024-10-30",144.1537711742038,{"periodEnd":767,"valueUsd":768},"2024-10-31",141.23919381234114,{"periodEnd":770,"valueUsd":771},"2024-11-01",141.87252204948487,{"periodEnd":773,"valueUsd":774},"2024-11-04",141.6778975031138,{"periodEnd":776,"valueUsd":777},"2024-11-05",143.9252483315889,{"periodEnd":779,"valueUsd":780},"2024-11-06",146.77677092964095,{"periodEnd":782,"valueUsd":783},"2024-11-07",148.8448917742427,{"periodEnd":785,"valueUsd":786},"2024-11-08",148.96822164758365,{"periodEnd":788,"valueUsd":789},"2024-11-11",149.7974241235645,{"periodEnd":791,"valueUsd":792},"2024-11-12",149.58869846844667,{"periodEnd":794,"valueUsd":795},"2024-11-13",149.86831776733217,{"periodEnd":797,"valueUsd":798},"2024-11-14",148.75459671408143,{"periodEnd":800,"valueUsd":801},"2024-11-15",146.90948138845343,{"periodEnd":803,"valueUsd":804},"2024-11-18",147.84934194416246,{"periodEnd":806,"valueUsd":807},"2024-11-19",148.88334287976863,{"periodEnd":809,"valueUsd":810},"2024-11-20",148.8188873905285,{"periodEnd":812,"valueUsd":813},"2024-11-21",150.2736764392619,{"periodEnd":815,"valueUsd":816},"2024-11-22",150.95419947970234,{"periodEnd":818,"valueUsd":819},"2024-11-25",152.55948416417547,{"periodEnd":821,"valueUsd":822},"2024-11-26",153.89685858326035,{"periodEnd":824,"valueUsd":825},"2024-11-27",153.71600959558077,{"periodEnd":827,"valueUsd":828},"2024-11-29",154.69381322550487,{"periodEnd":830,"valueUsd":831},"2024-12-02",154.5994833799954,{"periodEnd":833,"valueUsd":834},"2024-12-03",155.09413944243784,{"periodEnd":836,"valueUsd":837},"2024-12-04",155.85506644512972,{"periodEnd":839,"valueUsd":840},"2024-12-05",154.98227284850176,{"periodEnd":842,"valueUsd":843},"2024-12-06",155.5821446030409,{"periodEnd":845,"valueUsd":846},"2024-12-09",154.66011431063936,{"periodEnd":848,"valueUsd":849},"2024-12-10",153.02588479522373,{"periodEnd":851,"valueUsd":852},"2024-12-11",154.29721202519616,{"periodEnd":854,"valueUsd":855},"2024-12-12",153.5127524659708,{"periodEnd":857,"valueUsd":858},"2024-12-13",153.40571307185655,{"periodEnd":860,"valueUsd":861},"2024-12-16",154.16477971894128,{"periodEnd":863,"valueUsd":864},"2024-12-17",153.26201263476847,{"periodEnd":866,"valueUsd":867},"2024-12-18",148.32067839598832,{"periodEnd":869,"valueUsd":870},"2024-12-19",148.94514747948182,{"periodEnd":872,"valueUsd":873},"2024-12-20",150.32254250147477,{"periodEnd":875,"valueUsd":876},"2024-12-23",151.12227125870672,{"periodEnd":878,"valueUsd":879},"2024-12-24",152.7616516030595,{"periodEnd":881,"valueUsd":882},"2024-12-26",152.326763093606,{"periodEnd":884,"valueUsd":885},"2024-12-27",150.78945090597287,{"periodEnd":887,"valueUsd":888},"2024-12-30",149.90319867234564,{"periodEnd":890,"valueUsd":891},"2024-12-31",149.2627763220778,{"periodEnd":893,"valueUsd":894},"2025-01-02",149.6613111884738,{"periodEnd":896,"valueUsd":897},"2025-01-03",152.27095223871493,{"periodEnd":899,"valueUsd":900},"2025-01-06",152.5131430508425,{"periodEnd":902,"valueUsd":903},"2025-01-07",151.4575762662248,{"periodEnd":905,"valueUsd":906},"2025-01-08",150.77877328690144,{"periodEnd":908,"valueUsd":909},"2025-01-10",147.35587803647266,{"periodEnd":911,"valueUsd":912},"2025-01-13",146.4922259952943,{"periodEnd":914,"valueUsd":915},"2025-01-14",147.20655361879795,{"periodEnd":917,"valueUsd":918},"2025-01-15",149.96936980788348,{"periodEnd":920,"valueUsd":921},"2025-01-16",150.6062585492197,{"periodEnd":923,"valueUsd":924},"2025-01-17",151.17246866628656,{"periodEnd":926,"valueUsd":927},"2025-01-21",154.18841659947407,{"periodEnd":929,"valueUsd":930},"2025-01-22",154.5990482339991,{"periodEnd":932,"valueUsd":933},"2025-01-23",155.29604659956632,{"periodEnd":935,"valueUsd":936},"2025-01-24",155.5112017797537,{"periodEnd":938,"valueUsd":939},"2025-01-27",150.48806205491928,{"periodEnd":941,"valueUsd":942},"2025-01-28",152.68933953007954,{"periodEnd":944,"valueUsd":945},"2025-01-29",151.30207515997097,{"periodEnd":947,"valueUsd":948},"2025-01-30",152.90471777049882,{"periodEnd":950,"valueUsd":951},"2025-01-31",152.2261697380277,{"periodEnd":953,"valueUsd":954},"2025-02-03",150.63676532630635,{"periodEnd":956,"valueUsd":957},"2025-02-04",151.35129015960922,{"periodEnd":959,"valueUsd":960},"2025-02-05",152.3170608774432,{"periodEnd":962,"valueUsd":963},"2025-02-06",152.43371963167675,{"periodEnd":965,"valueUsd":966},"2025-02-07",149.69340360660394,{"periodEnd":968,"valueUsd":969},"2025-02-10",150.43436811655698,{"periodEnd":971,"valueUsd":972},"2025-02-11",150.0357003339454,{"periodEnd":974,"valueUsd":975},"2025-02-12",150.53705543006578,{"periodEnd":977,"valueUsd":978},"2025-02-13",151.5002312396985,{"periodEnd":980,"valueUsd":981},"2025-02-14",151.6145983712322,{"periodEnd":983,"valueUsd":984},"2025-02-18",152.16407333022238,{"periodEnd":986,"valueUsd":987},"2025-02-19",152.0415902265013,{"periodEnd":989,"valueUsd":990},"2025-02-20",150.953748546374,{"periodEnd":992,"valueUsd":993},"2025-02-21",148.8938580008901,{"periodEnd":995,"valueUsd":996},"2025-02-24",147.84663787784334,{"periodEnd":998,"valueUsd":999},"2025-02-25",146.16992438634614,{"periodEnd":1001,"valueUsd":1002},"2025-02-26",147.0055206582921,{"periodEnd":1004,"valueUsd":1005},"2025-02-27",144.17592906891005,{"periodEnd":1007,"valueUsd":1008},"2025-02-28",146.6759542877491,{"periodEnd":1010,"valueUsd":1011},"2025-03-03",144.18070284080935,{"periodEnd":1013,"valueUsd":1014},"2025-03-04",141.78381143879398,{"periodEnd":1016,"valueUsd":1017},"2025-03-05",144.14661683539703,{"periodEnd":1019,"valueUsd":1020},"2025-03-06",140.22393941597463,{"periodEnd":1022,"valueUsd":1023},"2025-03-07",139.53168514448768,{"periodEnd":1025,"valueUsd":1026},"2025-03-10",135.30824141957223,{"periodEnd":1028,"valueUsd":1029},"2025-03-11",136.310551440871,{"periodEnd":1031,"valueUsd":1032},"2025-03-12",137.78248227980046,{"periodEnd":1034,"valueUsd":1035},"2025-03-13",135.57895721999205,{"periodEnd":1037,"valueUsd":1038},"2025-03-14",139.24098329586934,{"periodEnd":1040,"valueUsd":1041},"2025-03-17",140.40767624112075,{"periodEnd":1043,"valueUsd":1044},"2025-03-18",139.61943838157669,{"periodEnd":1046,"valueUsd":1047},"2025-03-19",141.001516224842,{"periodEnd":1049,"valueUsd":1050},"2025-03-20",141.3223396082813,{"periodEnd":1052,"valueUsd":1053},"2025-03-21",140.98494575529568,{"periodEnd":1055,"valueUsd":1056},"2025-03-24",144.23656806173787,{"periodEnd":1058,"valueUsd":1059},"2025-03-25",144.78649247896809,{"periodEnd":1061,"valueUsd":1062},"2025-03-26",143.19309305078835,{"periodEnd":1064,"valueUsd":1065},"2025-03-27",142.3947068198398,{"periodEnd":1067,"valueUsd":1068},"2025-03-28",139.44032496643604,{"periodEnd":1070,"valueUsd":1071},"2025-03-31",139.51094237516128,{"periodEnd":1073,"valueUsd":1074},"2025-04-01",140.424328472636,{"periodEnd":1076,"valueUsd":1077},"2025-04-02",142.32515139546663,{"periodEnd":1079,"valueUsd":1080},"2025-04-03",134.68834590309663,{"periodEnd":1082,"valueUsd":1083},"2025-04-04",126.45963608236389,{"periodEnd":1085,"valueUsd":1086},"2025-04-07",126.29303170566007,{"periodEnd":1088,"valueUsd":1089},"2025-04-08",123.99337919459693,{"periodEnd":1091,"valueUsd":1092},"2025-04-09",136.06127267809393,{"periodEnd":1094,"valueUsd":1095},"2025-04-10",130.56584583647395,{"periodEnd":1097,"valueUsd":1098},"2025-04-11",133.20587418280368,{"periodEnd":1100,"valueUsd":1101},"2025-04-14",133.92652316656896,{"periodEnd":1103,"valueUsd":1104},"2025-04-15",133.9548569856858,{"periodEnd":1106,"valueUsd":1107},"2025-04-16",131.8379209529183,{"periodEnd":1109,"valueUsd":1110},"2025-04-17",131.79082723255095,{"periodEnd":1112,"valueUsd":1113},"2025-04-21",128.26067883281755,{"periodEnd":1115,"valueUsd":1116},"2025-04-22",132.39173010448175,{"periodEnd":1118,"valueUsd":1119},"2025-04-23",135.24310317864604,{"periodEnd":1121,"valueUsd":1122},"2025-04-24",137.69738283206905,{"periodEnd":1124,"valueUsd":1125},"2025-04-25",138.3135663825286,{"periodEnd":1127,"valueUsd":1128},"2025-04-28",138.61641549366163,{"periodEnd":1130,"valueUsd":1131},"2025-04-29",139.4744347799961,{"periodEnd":1133,"valueUsd":1134},"2025-04-30",137.89736065407925,{"periodEnd":1136,"valueUsd":1137},"2025-05-01",139.73182912943898,{"periodEnd":1139,"valueUsd":1140},"2025-05-02",141.9281222674967,{"periodEnd":1142,"valueUsd":1143},"2025-05-05",141.09866078703672,{"periodEnd":1145,"valueUsd":1146},"2025-05-06",140.05229670562568,{"periodEnd":1148,"valueUsd":1149},"2025-05-07",141.28530592123124,{"periodEnd":1151,"valueUsd":1152},"2025-05-08",142.49464903158182,{"periodEnd":1154,"valueUsd":1155},"2025-05-09",142.839575379114,{"periodEnd":1157,"valueUsd":1158},"2025-05-12",147.92136436584468,{"periodEnd":1160,"valueUsd":1161},"2025-05-13",148.91184763463232,{"periodEnd":1163,"valueUsd":1164},"2025-05-14",148.6033839882085,{"periodEnd":1166,"valueUsd":1167},"2025-05-15",149.05046164294802,{"periodEnd":1169,"valueUsd":1170},"2025-05-16",150.72253461849257,{"periodEnd":1172,"valueUsd":1173},"2025-05-19",150.3696501503469,{"periodEnd":1175,"valueUsd":1176},"2025-05-20",149.74277316041898,{"periodEnd":1178,"valueUsd":1179},"2025-05-21",146.67481006725262,{"periodEnd":1181,"valueUsd":1182},"2025-05-22",146.28311401659118,{"periodEnd":1184,"valueUsd":1185},"2025-05-23",145.97911669010725,{"periodEnd":1187,"valueUsd":1188},"2025-05-27",148.3417314735872,{"periodEnd":1190,"valueUsd":1191},"2025-05-28",147.23562328674083,{"periodEnd":1193,"valueUsd":1194},"2025-05-29",147.2510005348703,{"periodEnd":1196,"valueUsd":1197},"2025-05-30",146.72738983666548,{"periodEnd":1199,"valueUsd":1200},"2025-06-02",146.96137100545283,{"periodEnd":1202,"valueUsd":1203},"2025-06-03",147.4858525432727,{"periodEnd":1205,"valueUsd":1206},"2025-06-04",146.6596727628132,{"periodEnd":1208,"valueUsd":1209},"2025-06-05",146.96044127727103,{"periodEnd":1211,"valueUsd":1212},"2025-06-06",148.2308022913384,{"periodEnd":1214,"valueUsd":1215},"2025-06-09",146.60790603401577,{"periodEnd":1217,"valueUsd":1218},"2025-06-10",147.75373939199667,{"periodEnd":1220,"valueUsd":1221},"2025-06-11",147.1744474208437,{"periodEnd":1223,"valueUsd":1224},"2025-06-12",147.62822305939642,{"periodEnd":1226,"valueUsd":1227},"2025-06-13",144.580798016399,{"periodEnd":1229,"valueUsd":1230},"2025-06-16",146.62190475436935,{"periodEnd":1232,"valueUsd":1233},"2025-06-17",145.93514777062776,{"periodEnd":1235,"valueUsd":1236},"2025-06-18",146.85219986247265,{"periodEnd":1238,"valueUsd":1239},"2025-06-20",146.29891464328787,{"periodEnd":1241,"valueUsd":1242},"2025-06-23",147.05538427274004,{"periodEnd":1244,"valueUsd":1245},"2025-06-24",149.2491824958495,{"periodEnd":1247,"valueUsd":1248},"2025-06-25",148.18935781091363,{"periodEnd":1250,"valueUsd":1251},"2025-06-26",149.74671303406788,{"periodEnd":1253,"valueUsd":1254},"2025-06-27",150.76411862987132,{"periodEnd":1256,"valueUsd":1257},"2025-06-30",151.00136549335556,{"periodEnd":1259,"valueUsd":1260},"2025-07-01",150.76288134926924,{"periodEnd":1262,"valueUsd":1263},"2025-07-02",151.15521248694176,{"periodEnd":1265,"valueUsd":1266},"2025-07-03",152.32221221934125,{"periodEnd":1268,"valueUsd":1269},"2025-07-07",151.1801894842887,{"periodEnd":1271,"valueUsd":1272},"2025-07-08",150.47656631557655,{"periodEnd":1274,"valueUsd":1275},"2025-07-09",151.78227505035136,{"periodEnd":1277,"valueUsd":1278},"2025-07-10",152.32842421671305,{"periodEnd":1280,"valueUsd":1281},"2025-07-11",151.77656493388204,{"periodEnd":1283,"valueUsd":1284},"2025-07-14",152.7465199724635,{"periodEnd":1286,"valueUsd":1287},"2025-07-15",151.19876245129694,{"periodEnd":1289,"valueUsd":1290},"2025-07-16",152.28871368304902,{"periodEnd":1292,"valueUsd":1293},"2025-07-17",153.8442496798537,{"periodEnd":1295,"valueUsd":1296},"2025-07-18",154.66653594491527,{"periodEnd":1298,"valueUsd":1299},"2025-07-21",153.6270688700004,{"periodEnd":1301,"valueUsd":1302},"2025-07-22",154.06870480944605,{"periodEnd":1304,"valueUsd":1305},"2025-07-23",156.16317903566667,{"periodEnd":1307,"valueUsd":1308},"2025-07-24",156.72955152938192,{"periodEnd":1310,"valueUsd":1311},"2025-07-25",157.54482313310396,{"periodEnd":1313,"valueUsd":1314},"2025-07-28",157.12142329636006,{"periodEnd":1316,"valueUsd":1317},"2025-07-29",156.9902151597056,{"periodEnd":1319,"valueUsd":1320},"2025-07-30",157.67310879358618,{"periodEnd":1322,"valueUsd":1323},"2025-07-31",156.56702981212405,{"periodEnd":1325,"valueUsd":1326},"2025-08-01",153.42046053554674,{"periodEnd":1328,"valueUsd":1329},"2025-08-04",156.41193011649227,{"periodEnd":1331,"valueUsd":1332},"2025-08-05",156.14008680251405,{"periodEnd":1334,"valueUsd":1335},"2025-08-06",156.4471070760026,{"periodEnd":1337,"valueUsd":1338},"2025-08-07",155.94881424836993,{"periodEnd":1340,"valueUsd":1341},"2025-08-08",155.83616010077404,{"periodEnd":1343,"valueUsd":1344},"2025-08-11",155.78672383138834,{"periodEnd":1346,"valueUsd":1347},"2025-08-12",157.8228824286537,{"periodEnd":1349,"valueUsd":1350},"2025-08-13",157.13549142665582,{"periodEnd":1352,"valueUsd":1353},"2025-08-14",157.4755876535919,{"periodEnd":1355,"valueUsd":1356},"2025-08-15",156.35002841840813,{"periodEnd":1358,"valueUsd":1359},"2025-08-18",156.71175011932934,{"periodEnd":1361,"valueUsd":1362},"2025-08-19",155.90186962677026,{"periodEnd":1364,"valueUsd":1365},"2025-08-20",154.86886530591582,{"periodEnd":1367,"valueUsd":1368},"2025-08-21",153.65757557105636,{"periodEnd":1370,"valueUsd":1371},"2025-08-22",156.56619344395386,{"periodEnd":1373,"valueUsd":1374},"2025-08-25",155.57369531749515,{"periodEnd":1376,"valueUsd":1377},"2025-08-26",156.90975078743236,{"periodEnd":1379,"valueUsd":1380},"2025-08-27",157.1405610123654,{"periodEnd":1382,"valueUsd":1383},"2025-08-28",157.47094010755615,{"periodEnd":1385,"valueUsd":1386},"2025-08-29",156.41717497161483,{"periodEnd":1388,"valueUsd":1389},"2025-09-02",155.0800345381339,{"periodEnd":1391,"valueUsd":1392},"2025-09-03",154.7912487708759,{"periodEnd":1394,"valueUsd":1395},"2025-09-04",156.43968895636672,{"periodEnd":1397,"valueUsd":1398},"2025-09-05",155.33023084236484,{"periodEnd":1400,"valueUsd":1401},"2025-09-08",155.3223938660883,{"periodEnd":1403,"valueUsd":1404},"2025-09-09",156.56471757027126,{"periodEnd":1406,"valueUsd":1407},"2025-09-10",157.65526058327413,{"periodEnd":1409,"valueUsd":1410},"2025-09-11",159.3077222887667,{"periodEnd":1412,"valueUsd":1413},"2025-09-12",158.64911178025014,{"periodEnd":1415,"valueUsd":1416},"2025-09-15",158.74890244844758,{"periodEnd":1418,"valueUsd":1419},"2025-09-16",158.00577704580436,{"periodEnd":1421,"valueUsd":1422},"2025-09-17",158.02012017971444,{"periodEnd":1424,"valueUsd":1425},"2025-09-18",158.87683425450427,{"periodEnd":1427,"valueUsd":1428},"2025-09-19",158.61025526282506,{"periodEnd":1430,"valueUsd":1431},"2025-09-22",158.63083760552328,{"periodEnd":1433,"valueUsd":1434},"2025-09-23",157.18856554533673,{"periodEnd":1436,"valueUsd":1437},"2025-09-24",155.6984119960687,{"periodEnd":1439,"valueUsd":1440},"2025-09-25",154.29720910376335,{"periodEnd":1442,"valueUsd":1443},"2025-09-26",156.05720300747282,{"periodEnd":1445,"valueUsd":1446},"2025-09-29",156.77511677652274,{"periodEnd":1448,"valueUsd":1449},"2025-09-30",156.30370779724666,{"periodEnd":1451,"valueUsd":1452},"2025-10-01",156.81663428153058,{"periodEnd":1454,"valueUsd":1455},"2025-10-02",156.70050500254897,{"periodEnd":1457,"valueUsd":1458},"2025-10-03",157.24909831537497,{"periodEnd":1460,"valueUsd":1461},"2025-10-06",156.98423865608805,{"periodEnd":1463,"valueUsd":1464},"2025-10-07",156.88993083082903,{"periodEnd":1466,"valueUsd":1467},"2025-10-08",158.6180158096522,{"periodEnd":1469,"valueUsd":1470},"2025-10-09",158.19401791140888,{"periodEnd":1472,"valueUsd":1473},"2025-10-10",152.6319928305435,{"periodEnd":1475,"valueUsd":1476},"2025-10-13",155.8919256004884,{"periodEnd":1478,"valueUsd":1479},"2025-10-14",155.92035595414492,{"periodEnd":1481,"valueUsd":1482},"2025-10-15",156.8503838747801,{"periodEnd":1484,"valueUsd":1485},"2025-10-16",154.3761263007898,{"periodEnd":1487,"valueUsd":1488},"2025-10-17",154.7373243357752,{"periodEnd":1490,"valueUsd":1491},"2025-10-20",156.203947276246,{"periodEnd":1493,"valueUsd":1494},"2025-10-21",156.37518299690467,{"periodEnd":1496,"valueUsd":1497},"2025-10-22",155.32654879404726,{"periodEnd":1499,"valueUsd":1500},"2025-10-23",156.79385712258397,{"periodEnd":1502,"valueUsd":1503},"2025-10-24",159.4003692702502,{"periodEnd":1505,"valueUsd":1506},"2025-10-27",160.4287348863938,{"periodEnd":1508,"valueUsd":1509},"2025-10-28",159.9015730855202,{"periodEnd":1511,"valueUsd":1512},"2025-10-29",159.40986646958498,{"periodEnd":1514,"valueUsd":1515},"2025-10-30",157.0152038335354,{"periodEnd":1517,"valueUsd":1518},"2025-10-31",159.060301168507,{"periodEnd":1520,"valueUsd":1521},"2025-11-03",160.8619712211973,{"periodEnd":1523,"valueUsd":1524},"2025-11-04",159.34375378385965,{"periodEnd":1526,"valueUsd":1527},"2025-11-05",159.3420987303043,{"periodEnd":1529,"valueUsd":1530},"2025-11-06",156.5514777493174,{"periodEnd":1532,"valueUsd":1533},"2025-11-07",157.11093726997015,{"periodEnd":1535,"valueUsd":1536},"2025-11-10",159.28974127733392,{"periodEnd":1538,"valueUsd":1539},"2025-11-11",158.75704176886364,{"periodEnd":1541,"valueUsd":1542},"2025-11-12",159.17337043523438,{"periodEnd":1544,"valueUsd":1545},"2025-11-13",155.56553996007833,{"periodEnd":1547,"valueUsd":1548},"2025-11-14",155.58159176787632,{"periodEnd":1550,"valueUsd":1551},"2025-11-17",153.42102436412208,{"periodEnd":1553,"valueUsd":1554},"2025-11-18",152.03179410568936,{"periodEnd":1556,"valueUsd":1557},"2025-11-19",152.10162903737256,{"periodEnd":1559,"valueUsd":1560},"2025-11-20",149.45706735830728,{"periodEnd":1562,"valueUsd":1563},"2025-11-21",150.64889007524394,{"periodEnd":1565,"valueUsd":1566},"2025-11-24",152.4586479863142,{"periodEnd":1568,"valueUsd":1569},"2025-11-25",154.2314625985748,{"periodEnd":1571,"valueUsd":1572},"2025-11-26",155.86138389573438,{"periodEnd":1574,"valueUsd":1575},"2025-11-28",156.9149943186421,{"periodEnd":1577,"valueUsd":1578},"2025-12-01",155.9650994453915,{"periodEnd":1580,"valueUsd":1581},"2025-12-02",155.413876259673,{"periodEnd":1583,"valueUsd":1584},"2025-12-03",155.74560472971564,{"periodEnd":1586,"valueUsd":1587},"2025-12-04",156.81996824276146,{"periodEnd":1589,"valueUsd":1590},"2025-12-05",156.24284775866315,{"periodEnd":1592,"valueUsd":1593},"2025-12-08",155.68035560907848,{"periodEnd":1595,"valueUsd":1596},"2025-12-09",155.71153445555677,{"periodEnd":1598,"valueUsd":1599},"2025-12-10",156.71082436731,{"periodEnd":1601,"valueUsd":1602},"2025-12-11",157.2850215267365,{"periodEnd":1604,"valueUsd":1605},"2025-12-12",155.6764341574234,{"periodEnd":1607,"valueUsd":1608},"2025-12-15",155.00500318744636,{"periodEnd":1610,"valueUsd":1611},"2025-12-16",154.77854378458412,{"periodEnd":1613,"valueUsd":1614},"2025-12-17",152.97029336274474,{"periodEnd":1616,"valueUsd":1617},"2025-12-18",154.89204741784798,{"periodEnd":1619,"valueUsd":1620},"2025-12-19",156.05403259022543,{"periodEnd":1622,"valueUsd":1623},"2025-12-22",158.04784142185844,{"periodEnd":1625,"valueUsd":1626},"2025-12-23",158.72793367595918,{"periodEnd":1628,"valueUsd":1629},"2025-12-24",159.00262387790684,{"periodEnd":1631,"valueUsd":1632},"2025-12-26",159.12398010388426,{"periodEnd":1634,"valueUsd":1635},"2025-12-29",158.70331076600175,{"periodEnd":1637,"valueUsd":1638},"2025-12-30",158.29668540358966,{"periodEnd":1640,"valueUsd":1641},"2025-12-31",157.2764884100333,{"periodEnd":1643,"valueUsd":1644},"2026-01-02",159.15788103955538,{"periodEnd":1646,"valueUsd":1647},"2026-01-05",160.66153332698988,{"periodEnd":1649,"valueUsd":1650},"2026-01-06",162.06457417003458,{"periodEnd":1652,"valueUsd":1653},"2026-01-07",159.55523393928226,{"periodEnd":1655,"valueUsd":1656},"2026-01-08",159.5417870539281,{"periodEnd":1658,"valueUsd":1659},"2026-01-09",160.7857414044998,{"periodEnd":1661,"valueUsd":1662},"2026-01-12",161.0627956234085,{"periodEnd":1664,"valueUsd":1665},"2026-01-13",160.82105246776075,{"periodEnd":1667,"valueUsd":1668},"2026-01-14",160.37239799832247,{"periodEnd":1670,"valueUsd":1671},"2026-01-15",163.09893518386357,{"periodEnd":1673,"valueUsd":1674},"2026-01-16",162.7752807926327,{"periodEnd":1676,"valueUsd":1677},"2026-01-20",158.2401430177344,{"periodEnd":1679,"valueUsd":1680},"2026-01-21",159.54293644363796,{"periodEnd":1682,"valueUsd":1683},"2026-01-22",160.66015722015317,{"periodEnd":1685,"valueUsd":1686},"2026-01-23",160.73804267359802,{"periodEnd":1688,"valueUsd":1689},"2026-01-26",160.78989763609383,{"periodEnd":1691,"valueUsd":1692},"2026-01-27",162.1395562684423,{"periodEnd":1694,"valueUsd":1695},"2026-01-28",161.32448296642818,{"periodEnd":1697,"valueUsd":1698},"2026-01-29",160.3679344552485,{"periodEnd":1700,"valueUsd":1701},"2026-01-30",159.026509593254,{"periodEnd":1703,"valueUsd":1704},"2026-02-02",159.24207603930645,{"periodEnd":1706,"valueUsd":1707},"2026-02-03",158.67358404666444,{"periodEnd":1709,"valueUsd":1710},"2026-02-04",158.85949435485438,{"periodEnd":1712,"valueUsd":1713},"2026-02-05",156.8795221567321,{"periodEnd":1715,"valueUsd":1716},"2026-02-06",159.9869265801365,{"periodEnd":1718,"valueUsd":1719},"2026-02-09",161.8545230382931,{"periodEnd":1721,"valueUsd":1722},"2026-02-10",162.47605095687214,{"periodEnd":1724,"valueUsd":1725},"2026-02-11",162.18221187694115,{"periodEnd":1727,"valueUsd":1728},"2026-02-12",161.37880048149225,{"periodEnd":1730,"valueUsd":1731},"2026-02-13",162.7589224066728,{"periodEnd":1733,"valueUsd":1734},"2026-02-17",162.32952133813308,{"periodEnd":1736,"valueUsd":1737},"2026-02-18",162.95625397286287,{"periodEnd":1739,"valueUsd":1740},"2026-02-19",163.13060290957986,{"periodEnd":1742,"valueUsd":1743},"2026-02-20",164.57262334243546,{"periodEnd":1745,"valueUsd":1746},"2026-02-23",161.53208805892416,{"periodEnd":1748,"valueUsd":1749},"2026-02-24",164.04518356832,{"periodEnd":1751,"valueUsd":1752},"2026-02-25",164.73753863815335,{"periodEnd":1754,"valueUsd":1755},"2026-02-26",164.4411237991202,{"periodEnd":1757,"valueUsd":1758},"2026-02-27",163.11174956044644,{"periodEnd":1760,"valueUsd":1761},"2026-03-02",163.43071943545738,{"periodEnd":1763,"valueUsd":1764},"2026-03-03",162.2532502660397,{"periodEnd":1766,"valueUsd":1767},"2026-03-04",163.71941061071908,{"periodEnd":1769,"valueUsd":1770},"2026-03-05",162.21591704862084,{"periodEnd":1772,"valueUsd":1773},"2026-03-06",158.71035867704794,{"periodEnd":1775,"valueUsd":1776},"2026-03-09",160.4355905476695,{"periodEnd":1778,"valueUsd":1779},"2026-03-10",160.19568180858445,{"periodEnd":1781,"valueUsd":1782},"2026-03-11",159.21310626905256,{"periodEnd":1784,"valueUsd":1785},"2026-03-12",155.58866776676953,{"periodEnd":1787,"valueUsd":1788},"2026-03-13",154.06745969849237,{"periodEnd":1790,"valueUsd":1791},"2026-03-16",156.38063618496219,{"periodEnd":1793,"valueUsd":1794},"2026-03-17",157.50821422151063,{"periodEnd":1796,"valueUsd":1797},"2026-03-18",155.1687995768844,{"periodEnd":1799,"valueUsd":1800},"2026-03-19",154.40003498946007,{"periodEnd":1802,"valueUsd":1803},"2026-03-20",150.4636778592224,{"periodEnd":1805,"valueUsd":1806},"2026-03-23",153.45686992338437,{"periodEnd":1808,"valueUsd":1809},"2026-03-24",153.76890970431555,{"periodEnd":1811,"valueUsd":1812},"2026-03-25",155.19316804052661,{"periodEnd":1814,"valueUsd":1815},"2026-03-26",152.41543414029726,{"periodEnd":1817,"valueUsd":1818},"2026-03-27",149.85343578826007,{"periodEnd":1820,"valueUsd":1821},"2026-03-30",149.43842152022,{"periodEnd":1823,"valueUsd":1824},"2026-03-31",153.47908854602719,{"periodEnd":1826,"valueUsd":1827},"2026-04-01",154.90548331909275,{"periodEnd":1829,"valueUsd":1830},"2026-04-02",155.35211365164457,{"periodEnd":1832,"valueUsd":1833},"2026-04-06",156.28727132374192,{"periodEnd":1835,"valueUsd":1836},"2026-04-07",155.5602242423301,{"periodEnd":1838,"valueUsd":1839},"2026-04-08",160.45999912596596,{"periodEnd":1841,"valueUsd":1842},"2026-04-09",161.84430347564822,{"periodEnd":1844,"valueUsd":1845},"2026-04-10",162.04578453081385,{"periodEnd":1847,"valueUsd":1848},"2026-04-13",163.53025486575922,{"periodEnd":1850,"valueUsd":1851},"2026-04-14",165.9159894703657,{"periodEnd":1853,"valueUsd":1854},"2026-04-15",166.10055675854832,{"periodEnd":1856,"valueUsd":1857},"2026-04-16",166.42963445825853,{"periodEnd":1859,"valueUsd":1860},"2026-04-17",168.27087830082084,{"periodEnd":1862,"valueUsd":1863},"2026-04-20",168.50438057747982,{"periodEnd":1865,"valueUsd":1866},"2026-04-21",167.12141738110898,{"periodEnd":1868,"valueUsd":1869},"2026-04-22",167.37592549426725,{"periodEnd":1871,"valueUsd":1872},"2026-04-23",167.60933473609094,{"periodEnd":1874,"valueUsd":1875},"2026-04-24",169.31230508941235,{"periodEnd":1877,"valueUsd":1878},"2026-04-27",169.94611482741726,{"periodEnd":1880,"valueUsd":1881},"2026-04-28",168.2361072677355,{"periodEnd":1883,"valueUsd":1884},"2026-04-29",166.2708527398881,{"periodEnd":1886,"valueUsd":1887},"2026-04-30",168.25318796954036,{"periodEnd":1889,"valueUsd":1890},"2026-05-01",168.5495072732311,{"periodEnd":1892,"valueUsd":1893},"2026-05-04",168.56428968199333,{"periodEnd":1895,"valueUsd":1896},"2026-05-05",169.61695964049534,{"periodEnd":1898,"valueUsd":1899},"2026-05-06",172.25531923663075,{"periodEnd":1901,"valueUsd":1902},"2026-05-07",170.70242079845818,{"periodEnd":1904,"valueUsd":1905},"2026-05-08",170.22058483787592,{"periodEnd":1907,"valueUsd":1908},"2026-05-11",169.34428313548773,{"periodEnd":1910,"valueUsd":1911},"2026-05-12",169.2035813400643,{"periodEnd":1913,"valueUsd":1914},"2026-05-13",169.37034656174353,{"periodEnd":1916,"valueUsd":1917},"2026-05-14",171.22858932171107,{"periodEnd":1919,"valueUsd":1920},"2026-05-15",167.79512323278684,{"periodEnd":1922,"valueUsd":1923},"2026-05-18",166.9873795291145,{"periodEnd":1925,"valueUsd":1926},"2026-05-19",165.66101292445947,{"periodEnd":1928,"valueUsd":1929},"2026-05-20",168.1938686230278,{"periodEnd":1931,"valueUsd":1932},"2026-05-21",169.88640876923634,{"periodEnd":1934,"valueUsd":1935},"2026-05-22",167.9522264079224,{"periodEnd":1937,"valueUsd":1938},"2026-05-26",169.52048304619143,{"periodEnd":1940,"valueUsd":1941},"2026-05-27",171.7528573747397,{"periodEnd":1943,"valueUsd":1944},"2026-05-28",172.6693969406068,{"periodEnd":1946,"valueUsd":1947},"2026-05-29",171.75887672243252,{"periodEnd":1949,"valueUsd":1950},"2026-06-01",171.11399778857697,{"periodEnd":1952,"valueUsd":1953},"2026-06-02",171.35855484690146,{"periodEnd":1955,"valueUsd":1956},"2026-06-03",169.50022140472933,{"periodEnd":1958,"valueUsd":1959},"2026-06-04",171.3651302695242,{"periodEnd":1961,"valueUsd":1962},"2026-06-05",166.10376717242698,{"periodEnd":1964,"valueUsd":1965},"2026-06-08",167.46789198395322,{"periodEnd":1967,"valueUsd":1968},"2026-06-09",168.4451491461791,{"periodEnd":1970,"valueUsd":1971},"2026-06-10",165.32694268946713,{"periodEnd":1973,"valueUsd":1974},"2026-06-11",169.82973317018372,{"periodEnd":1976,"valueUsd":1977},"2026-06-12",167.69364226313508,{"periodEnd":1979,"valueUsd":1980},"2026-06-15",170.50919403131232,{"periodEnd":1982,"valueUsd":1983},"2026-06-16",169.52606050480102,{"periodEnd":1985,"valueUsd":1986},"2026-06-17",167.90891856035674,{"periodEnd":1988,"valueUsd":1989},"2026-06-18",171.21771848111635,{"periodEnd":1991,"valueUsd":1992},"2026-06-22",169.4462263329972,{"periodEnd":1994,"valueUsd":1995},"2026-06-23",167.12841750850063,{"periodEnd":1997,"valueUsd":1998},"2026-06-24",166.96427222312042,{"periodEnd":2000,"valueUsd":2001},"2026-06-25",166.71380952528958,{"periodEnd":2003,"valueUsd":2004},"2026-06-26",168.1502372887299,{"periodEnd":2006,"valueUsd":2007},"2026-06-29",171.23213504327748,{"periodEnd":2009,"valueUsd":2010},"2026-06-30",171.29547802315471,{"periodEnd":2012,"valueUsd":2013},"2026-07-01",169.99280903032877,{"periodEnd":2015,"valueUsd":2016},"2026-07-02",167.89129451540936,{"periodEnd":2018,"valueUsd":2019},"2026-07-06",169.2353446222659,{"periodEnd":2021,"valueUsd":2022},"2026-07-07",166.66927105185175,{"periodEnd":2024,"valueUsd":2025},"2026-07-08",166.5615691172255,{"periodEnd":2027,"valueUsd":2028},"2026-07-09",168.19676286296465,{"periodEnd":2030,"valueUsd":2031},"2026-07-10",167.1057474119579,{"periodEnd":2033,"valueUsd":2034},"2026-07-13",165.32516397275273,{"periodEnd":2036,"valueUsd":2037},"2026-07-14",166.7977919640077,{"periodEnd":2039,"valueUsd":2040},"2026-07-15",168.16213047005294,{"periodEnd":2042,"valueUsd":2043},"2026-07-16",165.4198126127633,{"periodEnd":2045,"valueUsd":2046},"2026-07-17",163.73156469809612,{"periodEnd":2048,"valueUsd":2049},"2026-07-20",163.9280343569408,{"periodEnd":2051,"valueUsd":2052},"2026-07-21",164.47572689523804,{"periodEnd":2054,"valueUsd":2055},"2026-07-22",163.8288599692528,{"periodEnd":2057,"valueUsd":2058},"2026-07-23",163.08555381521307,{"periodEnd":2060,"valueUsd":2061},"2026-07-24",162.29283347715352,{"periodEnd":2063,"valueUsd":2064},"2026-07-27",160.4437126323156,{"periodEnd":2066,"valueUsd":2067},"2026-07-28",158.94284703431225,{"periodEnd":2069,"valueUsd":2070},"2026-07-29",154.9669410873954,{"periodEnd":2072,"valueUsd":2073},"2026-07-30",158.05702259016618,{"periodEnd":2075,"valueUsd":2076},"2026-07-31",162.73209348088798,{"periodEnd":2078,"valueUsd":2079},"2026-08-03",167.79668539954488,{"periodEnd":2081,"valueUsd":2082},"2026-08-04",169.55202940882458,{"periodEnd":2084,"valueUsd":2085},"2026-08-05",168.24431149488925,{"periodEnd":2087,"valueUsd":2088},"2026-08-06",167.73636725596504,{"periodEnd":2090,"valueUsd":2091},"2026-08-07",167.2729212181013,{"periodEnd":2093,"valueUsd":2094},"2026-08-10",168.25864070490582,{"periodEnd":2096,"valueUsd":2097},"2026-08-11",166.50565268415232,{"periodEnd":2099,"valueUsd":2100},"2026-08-12",166.18065923409395,{"periodEnd":2102,"valueUsd":2103},"2026-08-13",167.53850896539177,{"periodEnd":2105,"valueUsd":2106},"2026-08-14",167.64746866653977,{"periodEnd":2108,"valueUsd":2109},"2026-08-17",167.399585734203,{"periodEnd":2111,"valueUsd":2112},"2026-08-18",164.31755108232662,{"periodEnd":2114,"valueUsd":2115},"2026-08-19",164.5801623320361,{"periodEnd":2117,"valueUsd":2118},"2026-08-20",163.5247606373798,{"periodEnd":2120,"valueUsd":2121},"2026-08-21",163.5197640443504,{"periodEnd":2123,"valueUsd":2124},"2026-08-24",162.79925407413987,{"periodEnd":2126,"valueUsd":2127},"2026-08-25",164.28879654228592,{"periodEnd":2129,"valueUsd":2130},"2026-08-26",164.2399946546281,{"periodEnd":2132,"valueUsd":2133},"2026-08-27",164.33659644178215,[2135,2138,2141,2144,2147,2149,2151,2153,2155,2157,2159,2161],{"periodEnd":2136,"valueUsd":2137},"2023-09-30",6593273438,{"periodEnd":2139,"valueUsd":2140},"2023-12-31",6638186163,{"periodEnd":2142,"valueUsd":2143},"2024-03-31",7847317221,{"periodEnd":2145,"valueUsd":2146},"2024-06-30",8737396733,{"periodEnd":698,"valueUsd":2148},7430992033,{"periodEnd":890,"valueUsd":2150},7442469307,{"periodEnd":1070,"valueUsd":2152},6366740276,{"periodEnd":1256,"valueUsd":2154},7620034147,{"periodEnd":1448,"valueUsd":2156},8406126114,{"periodEnd":1640,"valueUsd":2158},7274621868,{"periodEnd":1823,"valueUsd":2160},2082795760,{"periodEnd":2009,"valueUsd":2162},4650771988,{"periodEnd":2009,"filedAt":2105,"periodLabel":2164,"totalValueUsd":2162,"holdingsCount":2165,"putNotionalUsd":2166,"holdings":2167,"quarterChanges":2529},"Q2 2026",42,28800000,[2168,2179,2190,2201,2206,2217,2228,2239,2247,2255,2263,2274,2278,2289,2300,2311,2322,2333,2341,2352,2363,2371,2379,2384,2395,2403,2411,2419,2429,2433,2442,2451,2456,2462,2471,2479,2488,2496,2504,2509,2515,2523],{"ticker":2169,"issuerName":2170,"valueUsd":2171,"weight":2172,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2175,"currentPriceUsd":2176,"returnPct":2177,"lastTxLabel":2178,"sharesChangePct":2173},"WBD","WARNER BROS DISCOVERY INC",533200000,0.1146476329899147,null,"Disclosed Aug 14, 2026",26.65999984741211,28.899999618530273,8.402099714698984,"New",{"ticker":2180,"issuerName":2181,"valueUsd":2182,"weight":2183,"deltaWeightPp":2184,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2185,"currentPriceUsd":2186,"returnPct":2187,"lastTxLabel":2188,"sharesChangePct":2189},"AMZN","Amazon.com Inc",417095000,0.08968296039371432,-10.430812013354776,195.415898672783,256.260009765625,31.135701601599642,"Trimmed 10%",-9.793814432989691,{"ticker":2191,"issuerName":2192,"valueUsd":2193,"weight":2194,"deltaWeightPp":2195,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2196,"currentPriceUsd":2197,"returnPct":2198,"lastTxLabel":2199,"sharesChangePct":2200},"GOOGL","Alphabet Inc Cl A",366304250,0.07876203153909596,5.46007570798086,234.77790876597757,340.6499938964844,45.09456860186884,"Added 486%",485.71428571428567,{"ticker":2173,"issuerName":2202,"valueUsd":2203,"weight":2204,"deltaWeightPp":2205,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2173,"sharesChangePct":2173},"CRH PLC",234865000,0.05050021815862025,-4.539396591634637,{"ticker":2207,"issuerName":2208,"valueUsd":2209,"weight":2210,"deltaWeightPp":2211,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2212,"currentPriceUsd":2213,"returnPct":2214,"lastTxLabel":2215,"sharesChangePct":2216},"TDS","TELEPHONE AND DATA SYSTEMS",232237750,0.049935311943742615,-8.347191181592164,28.40211442087832,33.81999969482422,19.07564061485234,"Trimmed 5%",-4.924242424242424,{"ticker":2218,"issuerName":2219,"valueUsd":2220,"weight":2221,"deltaWeightPp":2222,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2223,"currentPriceUsd":2224,"returnPct":2225,"lastTxLabel":2226,"sharesChangePct":2227},"TSM","TAIWAN SEMICONDUCTOR-SP ADR",219682200,0.04723564186049708,0.26147280940891776,199.23787096986825,427.29998779296875,114.46725249216878,"Added 67%",67.27272727272727,{"ticker":2229,"issuerName":2230,"valueUsd":2231,"weight":2232,"deltaWeightPp":2233,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2234,"currentPriceUsd":2235,"returnPct":2236,"lastTxLabel":2237,"sharesChangePct":2238},"LYV","LIVE NATION ENTERTAINMENT IN",207829850,0.0446871724815248,1.063815463639533,122.29732869058503,180.63999938964844,47.705596944534804,"Added 144%",144.08602150537635,{"ticker":2240,"issuerName":2241,"valueUsd":2242,"weight":2243,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2244,"currentPriceUsd":2245,"returnPct":2246,"lastTxLabel":2178,"sharesChangePct":2173},"KEYS","KEYSIGHT TECHNOLOGIES IN",204790950,0.04403375407962486,350.07000732421875,325.82000732421875,-6.927185846441497,{"ticker":2248,"issuerName":2249,"valueUsd":2250,"weight":2251,"deltaWeightPp":2252,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2253,"sharesChangePct":2254},"TPD","SOMNIGROUP INTERNATIONAL INC",201548290,0.043336523596520814,-3.7254788918922372,"Added 13%",13.211383456441409,{"ticker":2256,"issuerName":2257,"valueUsd":2258,"weight":2259,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2260,"currentPriceUsd":2261,"returnPct":2262,"lastTxLabel":2178,"sharesChangePct":2173},"XYZ","BLOCK INC",194479668,0.0418166421621614,76,84.8499984741211,11.644734834369853,{"ticker":2264,"issuerName":2265,"valueUsd":2266,"weight":2267,"deltaWeightPp":2268,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2269,"currentPriceUsd":2270,"returnPct":2271,"lastTxLabel":2272,"sharesChangePct":2273},"NSC","NORFOLK SOUTHERN CORP",188754000,0.040585520100109455,2.680596448972162,303.7076764436109,347.92999267578125,14.560816094610974,"Added 500%",500,{"ticker":2173,"issuerName":2275,"valueUsd":2276,"weight":2277,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2173,"sharesChangePct":2173},"FLEX LTD",166932100,0.0358934173575314,{"ticker":2279,"issuerName":2280,"valueUsd":2281,"weight":2282,"deltaWeightPp":2283,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2284,"currentPriceUsd":2285,"returnPct":2286,"lastTxLabel":2287,"sharesChangePct":2288},"COF","CAPITAL ONE FINANCIAL CORP",165511500,0.03558796269244236,2.3325502546086003,194.94089044236685,216.6699981689453,11.146510964051725,"Added 489%",489.28571428571433,{"ticker":2290,"issuerName":2291,"valueUsd":2292,"weight":2293,"deltaWeightPp":2294,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2295,"currentPriceUsd":2296,"returnPct":2297,"lastTxLabel":2298,"sharesChangePct":2299},"HUT","HUT 8 CORP",151810175,0.03264193028419866,1.3057100708782199,70.12522811573622,87.12999725341797,24.249146269608858,"Added 51%",51.22538562473334,{"ticker":2301,"issuerName":2302,"valueUsd":2303,"weight":2304,"deltaWeightPp":2305,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2306,"currentPriceUsd":2307,"returnPct":2308,"lastTxLabel":2309,"sharesChangePct":2310},"CRS","CARPENTER TECHNOLOGY",132620600,0.028515824973185076,-3.0148832573457907,170.63495414723153,490.5799865722656,187.50263334027747,"Trimmed 31%",-30.64516129032258,{"ticker":2312,"issuerName":2313,"valueUsd":2314,"weight":2315,"deltaWeightPp":2316,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2317,"currentPriceUsd":2318,"returnPct":2319,"lastTxLabel":2320,"sharesChangePct":2321},"APG","API GROUP CORP",121332750,0.02608873329268018,-1.3404145260135774,39.15051994183442,41.220001220703125,5.285961162056907,"Added 41%",41.13300492610838,{"ticker":2323,"issuerName":2324,"valueUsd":2325,"weight":2326,"deltaWeightPp":2327,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2328,"currentPriceUsd":2329,"returnPct":2330,"lastTxLabel":2331,"sharesChangePct":2332},"MTZ","MASTEC INC",120657400,0.025943520841555393,-2.3488498359405527,213.79594301595014,248.72999572753906,16.33990440547446,"Trimmed 9%",-9.375,{"ticker":2334,"issuerName":2335,"valueUsd":2336,"weight":2337,"deltaWeightPp":2338,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2339,"sharesChangePct":2340},"T7D","TRANSDIGM GROUP INC",105231160,0.02262660054535445,0.8715490989417962,"Added 216%",216,{"ticker":2342,"issuerName":2343,"valueUsd":2344,"weight":2345,"deltaWeightPp":2346,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2347,"currentPriceUsd":2348,"returnPct":2349,"lastTxLabel":2350,"sharesChangePct":2351},"DHR","DANAHER CORP",102859200,0.0221165862926411,-2.5674945604850374,221.29670019087123,215.67999267578125,-2.5380891401659,"Added 3%",2.857142857142857,{"ticker":2353,"issuerName":2354,"valueUsd":2355,"weight":2356,"deltaWeightPp":2357,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2358,"currentPriceUsd":2359,"returnPct":2360,"lastTxLabel":2361,"sharesChangePct":2362},"UNP","UNION PACIFIC CORP",95200000,0.020469719918679446,0.8820954127068655,238.40191893456662,307.6700134277344,29.055174892354586,"Added 250%",250,{"ticker":2364,"issuerName":2365,"valueUsd":2366,"weight":2367,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2368,"currentPriceUsd":2369,"returnPct":2370,"lastTxLabel":2178,"sharesChangePct":2173},"TTMI","TTM TECHNOLOGIES",94445100,0.020307402780374705,187.02000427246094,121.69999694824219,-34.92674892096409,{"ticker":2372,"issuerName":2373,"valueUsd":2374,"weight":2375,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2376,"currentPriceUsd":2377,"returnPct":2378,"lastTxLabel":2178,"sharesChangePct":2173},"PFGC","PERFORMANCE FOOD GROUP CO",75458250,0.016224887006866525,111.79000091552736,102.12000274658203,-8.650145889391602,{"ticker":2380,"issuerName":2381,"valueUsd":2382,"weight":2383,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2178,"sharesChangePct":2173},"GOOGL 6.25 05\u002F15\u002F29 A","ALPHABET INC",66157000,0.014224950217017605,{"ticker":2385,"issuerName":2386,"valueUsd":2387,"weight":2388,"deltaWeightPp":2389,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2390,"currentPriceUsd":2391,"returnPct":2392,"lastTxLabel":2393,"sharesChangePct":2394},"ASML","ASML Holding NV",59606160,0.012816401267100777,0.5206456833566881,1199.976999625249,1735.010009765625,44.586938775282036,"Added 150%",150,{"ticker":2396,"issuerName":2397,"valueUsd":2398,"weight":2399,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2400,"currentPriceUsd":2401,"returnPct":2402,"lastTxLabel":2178,"sharesChangePct":2173},"SYY","SYSCO CORP",48157226,0.010354673616392307,83.58000183105469,82.44999694824219,-1.352003898129417,{"ticker":2404,"issuerName":2405,"valueUsd":2406,"weight":2407,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2408,"currentPriceUsd":2409,"returnPct":2410,"lastTxLabel":2178,"sharesChangePct":2173},"ARES","ARES MANAGEMENT CORP - A",41741250,0.008975122862978765,111.30999755859374,142.41000366210938,27.939993518681504,{"ticker":2412,"issuerName":2413,"valueUsd":2414,"weight":2415,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2416,"currentPriceUsd":2417,"returnPct":2418,"lastTxLabel":2178,"sharesChangePct":2173},"SPCX","SPACE EXPLORATION TECHN-CL A",30825707,0.006628083913710886,170.86000061035156,140.8699951171875,-17.552385219497136,{"ticker":2420,"issuerName":2421,"valueUsd":2422,"weight":2423,"deltaWeightPp":2424,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2425,"currentPriceUsd":2426,"returnPct":2427,"lastTxLabel":2428,"sharesChangePct":4},"SRTA","STRATA CRITICAL MEDICAL INC",26350000,0.005665726048920203,-0.436886322833087,5.05999991696197,6.119999885559082,20.948616323961076,"Held",{"ticker":2430,"issuerName":2381,"valueUsd":2431,"weight":2432,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2178,"sharesChangePct":2173},"GOOGL 6.25 05\u002F15\u002F29 B",10060000,0.0021630817477091935,{"ticker":2434,"issuerName":2435,"valueUsd":2436,"weight":2437,"deltaWeightPp":2438,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2439,"currentPriceUsd":2440,"returnPct":2441,"lastTxLabel":2428,"sharesChangePct":4},"SPRY","ARS PHARMACEUTICALS INC",8010000,0.0017222947116451927,-0.21331001159302201,10.043577592752085,6.03000020980835,-39.961630662764236,{"ticker":2443,"issuerName":2444,"valueUsd":2445,"weight":2446,"deltaWeightPp":2447,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2448,"currentPriceUsd":2449,"returnPct":2450,"lastTxLabel":2428,"sharesChangePct":4},"AUR","AURORA INNOVATION INC",7041398,0.001514027782520479,-0.052829824948565494,2.9141852034859546,5.760000228881836,97.65388356209176,{"ticker":2452,"issuerName":2453,"valueUsd":2454,"weight":2455,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2178,"sharesChangePct":2173},"RIOT 0.75 01\u002F15\u002F30","RIOT PLATFORMS INC",7033950,0.0015124263279621354,{"ticker":2457,"issuerName":2458,"valueUsd":2459,"weight":2460,"deltaWeightPp":2461,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2428,"sharesChangePct":4},"HTZWW","HERTZ GLOBAL HLDGS INC -CW51",4327300,0.0009304476786145122,-0.3415441713824044,{"ticker":2463,"issuerName":2464,"valueUsd":2465,"weight":2466,"deltaWeightPp":2467,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2468,"currentPriceUsd":2469,"returnPct":2470,"lastTxLabel":2428,"sharesChangePct":4},"FLYX","FLYEXCLUSIVE INC",2044000,0.00043949692766576457,-0.06694548209204722,5.499999605826573,1.2799999713897705,-76.72727157955124,{"ticker":2472,"issuerName":2473,"valueUsd":2474,"weight":2475,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2476,"currentPriceUsd":2477,"returnPct":2478,"lastTxLabel":2178,"sharesChangePct":2173},"BLCO","BAUSCH + LOMB CORP",1407600,0.0003026594302261889,16.559999465942383,17.25,4.1666700260267975,{"ticker":2480,"issuerName":2481,"valueUsd":2482,"weight":2483,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2484,"currentPriceUsd":2485,"returnPct":2486,"lastTxLabel":2487,"sharesChangePct":2173},"CORZ","Core Scientific Inc",1381860,0.00029712486519775606,17.940000534057617,17.6200008392334,-1.7837217686628604,"Trimmed 98%",{"ticker":2489,"issuerName":2490,"valueUsd":2491,"weight":2492,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2493,"currentPriceUsd":2494,"returnPct":2495,"lastTxLabel":2178,"sharesChangePct":2173},"EROC","EROCK INC-A",1203935,0.0002588677757383964,14.5,12.949999809265137,-10.68965648782665,{"ticker":2497,"issuerName":2498,"valueUsd":2499,"weight":2500,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2501,"currentPriceUsd":2502,"returnPct":2503,"lastTxLabel":2178,"sharesChangePct":2173},"APLD","Applied Digital Corp",820600,0.00017644382526542387,37.29999923706055,27.440000534057617,-26.43431341737462,{"ticker":2505,"issuerName":2506,"valueUsd":2507,"weight":2508,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2178,"sharesChangePct":2173},"LARCN 1.75 01\u002F15\u002F27","LITHIUM ARGENTINA AG",611750,0.00013153730210348896,{"ticker":2510,"issuerName":2511,"valueUsd":2512,"weight":2513,"deltaWeightPp":2514,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2428,"sharesChangePct":4},"AUROW","AURORA INNOVATION INC  -CW28",587384,0.00012629817189825217,-0.004902626797865636,{"ticker":2516,"issuerName":2517,"valueUsd":2518,"weight":2519,"deltaWeightPp":2173,"putCall":2173,"isNew":24,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2520,"currentPriceUsd":2521,"returnPct":2522,"lastTxLabel":2178,"sharesChangePct":2173},"WOLF","WOLFSPEED INC",482500,0.00010374621702481967,48.25,26.950000762939453,-44.14507613898559,{"ticker":2524,"issuerName":2525,"valueUsd":2526,"weight":2527,"deltaWeightPp":2528,"putCall":2173,"isNew":6,"asOfDate":2105,"asOfLabel":2174,"avgBuyPriceUsd":2173,"currentPriceUsd":2173,"returnPct":2173,"lastTxLabel":2428,"sharesChangePct":4},"FLYX\u002FWS","EG ACQUISITION CORP-A -CW28",77175,0.00001659401927231183,-0.002575290772546543,{"priorPeriodLabel":2530,"exits":2531},"Q1 2026",[2532,2536,2540,2544,2548,2552,2556,2560,2563],{"ticker":2533,"issuerName":2534,"priorValueUsd":2535,"putCall":2173},"META","Meta Platforms Inc",51491700,{"ticker":2537,"issuerName":2538,"priorValueUsd":2539,"putCall":2173},"GQ9","SPDR GOLD SHARES",40877550,{"ticker":2541,"issuerName":2542,"priorValueUsd":2543,"putCall":2173},"NVDA","NVIDIA Corp",33136000,{"ticker":2545,"issuerName":2546,"priorValueUsd":2547,"putCall":2173},"KLAC","KLA Corp",16196510,{"ticker":2549,"issuerName":2550,"priorValueUsd":2551,"putCall":2173},"LRCX","LAM RESEARCH CORP",16024500,{"ticker":2553,"issuerName":2554,"priorValueUsd":2555,"putCall":2173},"AVGO","Broadcom Inc",15475500,{"ticker":2557,"issuerName":2558,"priorValueUsd":2559,"putCall":2173},"SMH","VANECK SEMICONDUCTOR ETF",15336000,{"ticker":2173,"issuerName":2561,"priorValueUsd":2562,"putCall":2173},"SHARKNINJA INC",13820903,{"ticker":2564,"issuerName":2565,"priorValueUsd":2566,"putCall":2173},"CTEV","CLARITEV CORP",718960,[2568,2570,2573,2576,2579,2582,2585,2588,2591,2594,2597,2600,2603,2606,2609,2612,2615,2618,2621,2624,2627,2630,2633,2636,2639,2642,2645,2648,2651,2653,2656,2659,2662,2665,2668,2671,2674,2677,2680,2683,2686,2689,2692,2695,2698,2701,2704,2707,2710,2713,2716,2719,2722,2725,2728,2731,2734,2737,2740,2743,2746,2749,2752,2755,2758,2761,2764,2767,2770,2773,2776,2779,2782,2785,2788,2791,2794,2797,2800,2803,2806,2809,2811,2814,2817,2820,2823,2826,2829,2832,2835,2838,2841,2844,2847,2850,2853,2855,2858,2861,2864,2867,2870,2873,2876,2879,2882,2885,2888,2891,2894,2897,2900,2903,2906,2909,2912,2915,2918,2920,2923,2926,2929,2932,2935,2938,2941,2944,2947,2950,2953,2956,2959,2962,2965,2968,2971,2974,2977,2980,2983,2986,2989,2992,2995,2998,3001,3004,3007,3010,3013,3016,3019,3022,3025,3028,3031,3034,3037,3040,3043,3046,3049,3052,3055,3058,3061,3064,3067,3070,3073,3076,3079,3082,3085,3088,3091,3094,3097,3100,3103,3106,3109,3112,3115,3118,3121,3124,3127,3130,3133,3136,3139,3142,3145,3148,3151,3154,3157,3160,3163,3166,3169,3172,3175,3178,3181,3184,3187,3190,3193,3196,3199,3202,3205,3208,3211,3214,3217,3220,3223,3226,3229,3232,3235,3238,3241,3244,3247,3250,3253,3256,3259,3262,3265,3268,3271,3274,3277,3280,3282,3285,3288,3291,3294,3297,3300,3303,3306,3309,3312,3314,3317,3320,3323,3326,3329,3332,3335,3338,3341,3344,3347,3350,3353,3356,3359,3362,3365,3368,3371,3374,3377,3380,3383,3386,3389,3392,3395,3398,3400,3403,3406,3409,3412,3415,3418,3421,3424,3427,3430,3433,3436,3439,3442,3445,3448,3451,3454,3457,3460,3463,3466,3469,3472,3475,3478,3481,3484,3487,3490,3493,3496,3499,3502,3505,3508,3511,3514,3517,3520,3523,3526,3529,3532,3535,3538,3541,3543,3546,3549,3552,3555,3558,3561,3564,3567,3570,3573,3576,3579,3582,3585,3588,3591,3594,3597,3600,3603,3606,3609,3612,3615,3618,3621,3624,3627,3630,3633,3636,3639,3641,3644,3647,3650,3653,3656,3659,3662,3665,3668,3671,3673,3676,3679,3682,3685,3688,3691,3694,3697,3700,3703,3706,3709,3712,3715,3718,3721,3724,3727,3730,3733,3736,3739,3742,3745,3748,3751,3754,3757,3760,3763,3766,3769,3772,3775,3778,3780,3783,3786,3789,3792,3795,3798,3801,3804,3807,3810,3813,3816,3819,3822,3825,3827,3830,3833,3836,3839,3842,3845,3848,3851,3854,3857,3860,3863,3866,3869,3872,3875,3878,3881,3884,3886,3889,3892,3895,3898,3901,3904,3907,3910,3913,3915,3918,3921,3924,3927,3930,3933,3936,3939,3942,3945,3948,3951,3953,3956,3959,3962,3965,3968,3971,3974,3977,3979,3982,3985,3988,3991,3994,3997,4000,4003,4006,4009,4012,4015,4018,4021,4024,4027,4030,4033,4036,4039,4042,4045,4048,4051,4054,4057,4060,4063,4066,4069,4072,4075,4078,4081,4084,4087,4090,4093,4096,4099,4102,4105,4108,4111,4114,4117,4120,4123,4126,4129,4132,4135,4138,4141,4144,4147,4150,4153,4156,4159,4162,4165,4168,4171,4174,4177,4180,4183,4186,4189,4192,4195,4198,4200,4203,4206,4209,4212,4215,4218,4220,4222,4224,4226,4228,4230,4232,4234,4236,4238,4240,4242,4244,4246,4248,4250,4252,4254,4256,4258,4260,4262,4264,4266,4268,4270,4272,4274,4276,4278,4280,4282,4284,4286,4288,4290,4292,4294,4296,4298,4300,4302,4304,4306,4308,4310,4312,4314,4316,4318,4320,4322,4324,4326,4328,4330,4332,4334,4336,4338,4340,4342,4344,4346,4348,4350,4352,4354,4356,4358,4360,4362,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4390,4392,4394,4396,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4488,4490,4492,4494,4496,4498,4500,4502,4504,4506,4508,4510,4512,4514,4516,4518,4520,4522,4524,4526,4528,4530,4532,4534,4536,4538,4540,4542,4544,4546,4548,4550,4552,4554,4556,4558,4560,4562,4564,4566,4568,4570,4572,4574,4576,4578,4580,4582,4584,4586,4588,4590,4592,4594,4596,4598,4600,4602,4604,4606,4608,4610,4612,4614,4616,4618,4620,4622,4624,4626,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4664,4666,4668,4670,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798,4800,4802,4804,4806,4808,4810,4812,4814,4816,4818,4820,4822,4824,4826,4828,4830,4832,4834,4836,4838,4840,4842,4844,4846,4848,4850,4852,4854,4856,4858,4860,4862,4864,4866,4868,4870,4872,4874,4876,4878,4880,4882,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4916,4918,4920,4922,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4946,4948,4950,4952,4954,4956,4958,4960,4962,4964,4966,4968,4970,4972,4974,4976,4978,4980,4982,4983,4985,4987,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5009,5011,5012,5014,5016,5018,5020,5022,5024,5026,5028,5030,5032,5034,5036,5038,5040,5042,5044,5046,5048,5050,5052,5054,5056,5058,5060,5062,5064,5066,5068,5070,5072,5074,5076,5078,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5100,5102,5104,5106,5108,5110,5112,5114,5116,5118,5120,5122,5124,5126,5128,5130,5132,5134,5136,5138,5140,5142,5144,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5276,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5306,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5337,5339,5341,5343,5345,5347,5349,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5505,5507,5509,5511,5513,5515,5517,5519,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604,5606,5608],{"date":2569,"close":35},"2021-08-30",{"date":2571,"close":2572},"2021-08-31",99.85184233433047,{"date":2574,"close":2575},"2021-09-01",99.90491051391713,{"date":2577,"close":2578},"2021-09-02",100.21227946658922,{"date":2580,"close":2581},"2021-09-03",100.18795205211694,{"date":2583,"close":2584},"2021-09-07",99.82972834342185,{"date":2586,"close":2587},"2021-09-08",99.70811151578822,{"date":2589,"close":2590},"2021-09-09",99.28133915904615,{"date":2592,"close":2593},"2021-09-10",98.49854976893006,{"date":2595,"close":2596},"2021-09-13",98.75063037020925,{"date":2598,"close":2599},"2021-09-14",98.21772165429388,{"date":2601,"close":2602},"2021-09-15",99.03809875553634,{"date":2604,"close":2605},"2021-09-16",98.88110089209744,{"date":2607,"close":2608},"2021-09-17",97.60519717251336,{"date":2610,"close":2611},"2021-09-20",95.9777100149251,{"date":2613,"close":2614},"2021-09-21",95.88704737596949,{"date":2616,"close":2617},"2021-09-22",96.82240778239725,{"date":2619,"close":2620},"2021-09-23",97.99880191701375,{"date":2622,"close":2623},"2021-09-24",98.16022662757995,{"date":2625,"close":2626},"2021-09-27",97.87939851294377,{"date":2628,"close":2629},"2021-09-28",95.90694794331449,{"date":2631,"close":2632},"2021-09-29",96.06837265388069,{"date":2634,"close":2635},"2021-09-30",94.89419194282782,{"date":2637,"close":2638},"2021-10-01",96.02193124849978,{"date":2640,"close":2641},"2021-10-04",94.78362873652722,{"date":2643,"close":2644},"2021-10-05",95.76985064722057,{"date":2646,"close":2647},"2021-10-06",96.16787549060567,{"date":2649,"close":2650},"2021-10-07",96.99931296142374,{"date":2652,"close":2617},"2021-10-08",{"date":2654,"close":2655},"2021-10-11",96.12144083346735,{"date":2657,"close":2658},"2021-10-12",95.88483395240586,{"date":2660,"close":2661},"2021-10-13",96.2297906162043,{"date":2663,"close":2664},"2021-10-14",97.84843757602317,{"date":2666,"close":2667},"2021-10-15",98.59363250677035,{"date":2669,"close":2670},"2021-10-18",98.88552099098213,{"date":2672,"close":2673},"2021-10-19",99.64840981375322,{"date":2675,"close":2676},"2021-10-20",100.03980113469,{"date":2678,"close":2679},"2021-10-21",100.30072868198117,{"date":2681,"close":2682},"2021-10-22",100.19679899812893,{"date":2684,"close":2685},"2021-10-25",100.73413456117157,{"date":2687,"close":2688},"2021-10-26",100.82479720012716,{"date":2690,"close":2691},"2021-10-27",100.3781242760401,{"date":2693,"close":2694},"2021-10-28",101.34665904295208,{"date":2696,"close":2697},"2021-10-29",101.55230498709298,{"date":2699,"close":2700},"2021-11-01",101.72699674255583,{"date":2702,"close":2703},"2021-11-02",102.13828863083758,{"date":2705,"close":2706},"2021-11-03",102.76186673395114,{"date":2708,"close":2709},"2021-11-04",103.24613411740712,{"date":2711,"close":2712},"2021-11-05",103.60435782610224,{"date":2714,"close":2715},"2021-11-08",103.69280704149419,{"date":2717,"close":2718},"2021-11-09",103.3500638012594,{"date":2720,"close":2721},"2021-11-10",102.51862633044134,{"date":2723,"close":2724},"2021-11-11",102.55179394268299,{"date":2726,"close":2727},"2021-11-12",103.32573638678713,{"date":2729,"close":2730},"2021-11-15",103.36111742259241,{"date":2732,"close":2733},"2021-11-16",103.77020263555312,{"date":2735,"close":2736},"2021-11-17",103.51812203427393,{"date":2738,"close":2739},"2021-11-18",103.86971222052068,{"date":2741,"close":2742},"2021-11-19",103.6839668437248,{"date":2744,"close":2745},"2021-11-22",103.39207835951302,{"date":2747,"close":2748},"2021-11-23",103.52917565560695,{"date":2750,"close":2751},"2021-11-24",103.80558367135843,{"date":2753,"close":2754},"2021-11-26",101.49038986149435,{"date":2756,"close":2757},"2021-11-29",102.73533264415782,{"date":2759,"close":2760},"2021-11-30",100.7363479847352,{"date":2762,"close":2763},"2021-12-01",99.61744887683263,{"date":2765,"close":2766},"2021-12-02",101.14321977413228,{"date":2768,"close":2769},"2021-12-03",100.2631409708548,{"date":2771,"close":2772},"2021-12-06",101.45058872680434,{"date":2774,"close":2775},"2021-12-07",103.54907622295195,{"date":2777,"close":2778},"2021-12-08",103.82327081513981,{"date":2780,"close":2781},"2021-12-09",103.12230386620989,{"date":2783,"close":2784},"2021-12-10",104.09304530844294,{"date":2786,"close":2787},"2021-12-13",103.17095194691184,{"date":2789,"close":2790},"2021-12-14",102.4611313037274,{"date":2792,"close":2793},"2021-12-15",104.0620911197649,{"date":2795,"close":2796},"2021-12-16",103.14441785711853,{"date":2798,"close":2799},"2021-12-17",101.68940228318691,{"date":2801,"close":2802},"2021-12-20",100.60809763465326,{"date":2804,"close":2805},"2021-12-21",102.39479607924406,{"date":2807,"close":2808},"2021-12-22",103.41861244930637,{"date":2810,"close":2793},"2021-12-23",{"date":2812,"close":2813},"2021-12-27",105.53479383747788,{"date":2815,"close":2816},"2021-12-28",105.448551297407,{"date":2818,"close":2819},"2021-12-29",105.58344191817986,{"date":2821,"close":2822},"2021-12-30",105.29155343396808,{"date":2824,"close":2825},"2021-12-31",105.02619903954962,{"date":2827,"close":2828},"2022-01-03",105.63429667420287,{"date":2830,"close":2831},"2022-01-04",105.59891563839759,{"date":2833,"close":2834},"2022-01-05",103.57119021386059,{"date":2836,"close":2837},"2022-01-06",103.47389405245666,{"date":2839,"close":2840},"2022-01-07",103.06480883949595,{"date":2842,"close":2843},"2022-01-10",102.93655848941398,{"date":2845,"close":2846},"2022-01-11",103.87413231940539,{"date":2848,"close":2849},"2022-01-12",104.15496043404156,{"date":2851,"close":2852},"2022-01-13",102.71985217569753,{"date":2854,"close":2706},"2022-01-14",{"date":2856,"close":2857},"2022-01-18",100.94199392887609,{"date":2859,"close":2860},"2022-01-19",99.89385689258411,{"date":2862,"close":2863},"2022-01-20",98.7882248295782,{"date":2865,"close":2866},"2022-01-21",96.84894862043315,{"date":2868,"close":2869},"2022-01-24",97.26024050871492,{"date":2871,"close":2872},"2022-01-25",96.07279275276538,{"date":2874,"close":2875},"2022-01-26",95.8317657728192,{"date":2877,"close":2878},"2022-01-27",95.35855201069623,{"date":2880,"close":2881},"2022-01-28",97.72682074838956,{"date":2883,"close":2884},"2022-01-31",99.48698510318704,{"date":2886,"close":2887},"2022-02-01",100.15921128700256,{"date":2889,"close":2890},"2022-02-02",101.13216615279926,{"date":2892,"close":2893},"2022-02-03",98.75505721733653,{"date":2895,"close":2896},"2022-02-04",99.21942403344754,{"date":2898,"close":2899},"2022-02-07",98.90100145944241,{"date":2901,"close":2902},"2022-02-08",99.71474503823656,{"date":2904,"close":2905},"2022-02-09",101.17418071105287,{"date":2907,"close":2908},"2022-02-10",99.35652132954145,{"date":2910,"close":2911},"2022-02-11",97.39733780480884,{"date":2913,"close":2914},"2022-02-14",97.07891523080373,{"date":2916,"close":2917},"2022-02-15",98.64449401103595,{"date":2919,"close":2893},"2022-02-16",{"date":2921,"close":2922},"2022-02-17",96.64550935161333,{"date":2924,"close":2925},"2022-02-18",96.01972457317872,{"date":2927,"close":2928},"2022-02-22",94.9892746806681,{"date":2930,"close":2931},"2022-02-23",93.3042924963659,{"date":2933,"close":2934},"2022-02-24",94.70843981778934,{"date":2936,"close":2937},"2022-02-25",96.79808711616755,{"date":2939,"close":2940},"2022-02-28",96.55042661377304,{"date":2942,"close":2943},"2022-03-01",95.0799373196237,{"date":2945,"close":2946},"2022-03-02",96.82904805308816,{"date":2948,"close":2949},"2022-03-03",96.34698734495323,{"date":2951,"close":2952},"2022-03-04",95.5642047030797,{"date":2954,"close":2955},"2022-03-07",92.74704961773568,{"date":2957,"close":2958},"2022-03-08",92.04386924524213,{"date":2960,"close":2961},"2022-03-09",94.51164081966044,{"date":2963,"close":2964},"2022-03-10",94.08486846291837,{"date":2966,"close":2967},"2022-03-11",92.88857376095687,{"date":2969,"close":2970},"2022-03-14",92.20971405469302,{"date":2972,"close":2973},"2022-03-15",94.2374462274726,{"date":2975,"close":2976},"2022-03-16",96.32708677760823,{"date":2978,"close":2979},"2022-03-17",97.5322284255817,{"date":2981,"close":2982},"2022-03-18",98.29511050011023,{"date":2984,"close":2985},"2022-03-21",98.26636973499583,{"date":2987,"close":2988},"2022-03-22",99.41622303157645,{"date":2990,"close":2991},"2022-03-23",98.13589921310768,{"date":2993,"close":2994},"2022-03-24",99.615235453269,{"date":2996,"close":2997},"2022-03-25",100.10171626028863,{"date":2999,"close":3000},"2022-03-28",100.81374357879413,{"date":3002,"close":3003},"2022-03-29",102.06089303677865,{"date":3005,"close":3006},"2022-03-30",101.43068815945935,{"date":3008,"close":3009},"2022-03-31",99.86953622635441,{"date":3011,"close":3012},"2022-04-01",100.15257776455422,{"date":3014,"close":3015},"2022-04-04",101.01054257692306,{"date":3017,"close":3018},"2022-04-05",99.73464560558155,{"date":3020,"close":3021},"2022-04-06",98.7373633253126,{"date":3023,"close":3024},"2022-04-07",99.23489775366525,{"date":3026,"close":3027},"2022-04-08",98.96955010748938,{"date":3029,"close":3030},"2022-04-11",97.27793440073886,{"date":3032,"close":3033},"2022-04-12",96.91749726848012,{"date":3035,"close":3036},"2022-04-13",98.02754943037073,{"date":3038,"close":3039},"2022-04-14",96.80693406217952,{"date":3041,"close":3042},"2022-04-18",96.84673519686952,{"date":3044,"close":3045},"2022-04-19",98.41010055353809,{"date":3047,"close":3048},"2022-04-20",98.33712505836387,{"date":3050,"close":3051},"2022-04-21",96.86663576421452,{"date":3053,"close":3054},"2022-04-22",94.20869871411564,{"date":3056,"close":3057},"2022-04-25",94.75488122317024,{"date":3059,"close":3060},"2022-04-26",92.01070163300047,{"date":3062,"close":3063},"2022-04-27",92.26941575672801,{"date":3065,"close":3066},"2022-04-28",94.6000900350524,{"date":3068,"close":3069},"2022-04-29",91.10408199168711,{"date":3071,"close":3072},"2022-05-02",91.65247792430536,{"date":3074,"close":3075},"2022-05-03",92.0726167585991,{"date":3077,"close":3078},"2022-05-04",94.87649805080387,{"date":3080,"close":3081},"2022-05-05",91.50432025863584,{"date":3083,"close":3084},"2022-05-06",90.95813774958123,{"date":3086,"close":3087},"2022-05-09",88.0459066746395,{"date":3089,"close":3090},"2022-05-10",88.24933919521673,{"date":3092,"close":3093},"2022-05-11",86.84739854911435,{"date":3095,"close":3096},"2022-05-12",86.75673591015875,{"date":3098,"close":3099},"2022-05-13",88.83090274007665,{"date":3101,"close":3102},"2022-05-16",88.47046560781791,{"date":3104,"close":3105},"2022-05-17",90.29033841289298,{"date":3107,"close":3108},"2022-05-18",86.65059280274286,{"date":3110,"close":3111},"2022-05-19",86.11989076214854,{"date":3113,"close":3114},"2022-05-20",86.15748522151748,{"date":3116,"close":3117},"2022-05-23",87.76949865888801,{"date":3119,"close":3120},"2022-05-24",87.09948589863613,{"date":3122,"close":3123},"2022-05-25",87.86900149561299,{"date":3125,"close":3126},"2022-05-26",89.6247457515258,{"date":3128,"close":3129},"2022-05-27",91.82495625620459,{"date":3131,"close":3132},"2022-05-31",91.309727935828,{"date":3134,"close":3135},"2022-06-01",90.57116652752916,{"date":3137,"close":3138},"2022-06-02",92.29595659476392,{"date":3140,"close":3141},"2022-06-03",90.7812393187973,{"date":3143,"close":3144},"2022-06-06",91.05764733454879,{"date":3146,"close":3147},"2022-06-07",91.9310926153779,{"date":3149,"close":3150},"2022-06-08",90.93160365978788,{"date":3152,"close":3153},"2022-06-09",88.76898761447804,{"date":3155,"close":3156},"2022-06-10",86.19507293264384,{"date":3158,"close":3159},"2022-06-13",82.92240472544337,{"date":3161,"close":3162},"2022-06-14",82.67253079948522,{"date":3164,"close":3165},"2022-06-15",83.85113835766535,{"date":3167,"close":3168},"2022-06-16",81.07599783057498,{"date":3170,"close":3171},"2022-06-17",80.90130607511212,{"date":3173,"close":3174},"2022-06-21",82.93788519390365,{"date":3176,"close":3177},"2022-06-22",82.78752085291308,{"date":3179,"close":3180},"2022-06-23",83.59905100814358,{"date":3182,"close":3183},"2022-06-24",86.25698805824247,{"date":3185,"close":3186},"2022-06-27",85.92751186290432,{"date":3188,"close":3189},"2022-06-28",84.17176760699154,{"date":3191,"close":3192},"2022-06-29",84.10321895894457,{"date":3194,"close":3195},"2022-06-30",83.41993915379604,{"date":3197,"close":3198},"2022-07-01",84.30223138063711,{"date":3200,"close":3201},"2022-07-05",84.46144266763967,{"date":3203,"close":3204},"2022-07-06",84.74669762940312,{"date":3206,"close":3207},"2022-07-07",86.01596107829627,{"date":3209,"close":3210},"2022-07-08",85.94520575492825,{"date":3212,"close":3213},"2022-07-11",84.9634039431196,{"date":3215,"close":3216},"2022-07-12",84.21156874168153,{"date":3218,"close":3219},"2022-07-13",83.76931591647916,{"date":3221,"close":3222},"2022-07-14",83.56588339590192,{"date":3224,"close":3225},"2022-07-15",85.16241636481216,{"date":3227,"close":3228},"2022-07-18",84.45923599231861,{"date":3230,"close":3231},"2022-07-19",86.74125544169846,{"date":3233,"close":3234},"2022-07-20",87.29407147320141,{"date":3236,"close":3237},"2022-07-21",88.18300397073341,{"date":3239,"close":3240},"2022-07-22",87.364833544812,{"date":3242,"close":3243},"2022-07-25",87.4709766522279,{"date":3245,"close":3246},"2022-07-26",86.43610666083259,{"date":3248,"close":3249},"2022-07-27",88.68053839908607,{"date":3251,"close":3252},"2022-07-28",89.79280398454031,{"date":3254,"close":3255},"2022-07-29",91.10186856812348,{"date":3257,"close":3258},"2022-08-01",90.83209407482032,{"date":3260,"close":3261},"2022-08-02",90.23284338617906,{"date":3263,"close":3264},"2022-08-03",91.64584440185703,{"date":3266,"close":3267},"2022-08-04",91.5839292762584,{"date":3269,"close":3270},"2022-08-05",91.42913808814055,{"date":3272,"close":3273},"2022-08-08",91.32299498072466,{"date":3275,"close":3276},"2022-08-09",90.96035117314486,{"date":3278,"close":3279},"2022-08-10",92.87087986893293,{"date":3281,"close":3279},"2022-08-11",{"date":3283,"close":3284},"2022-08-12",94.44309217161347,{"date":3286,"close":3287},"2022-08-15",94.83227006898662,{"date":3289,"close":3290},"2022-08-16",95.01802219402506,{"date":3292,"close":3293},"2022-08-17",94.34358258664591,{"date":3295,"close":3296},"2022-08-18",94.61778392707633,{"date":3298,"close":3299},"2022-08-19",93.34630705461954,{"date":3301,"close":3302},"2022-08-22",91.40260399834722,{"date":3304,"close":3305},"2022-08-23",91.18147758574604,{"date":3307,"close":3308},"2022-08-24",91.47336606995782,{"date":3310,"close":3311},"2022-08-25",92.76474350975961,{"date":3313,"close":3126},"2022-08-26",{"date":3315,"close":3316},"2022-08-29",89.03212858533284,{"date":3318,"close":3319},"2022-08-30",88.05474687240888,{"date":3321,"close":3322},"2022-08-31",87.384734112157,{"date":3324,"close":3325},"2022-09-01",87.65893545258741,{"date":3327,"close":3328},"2022-09-02",86.73462191925012,{"date":3330,"close":3331},"2022-09-06",86.40735914747562,{"date":3333,"close":3334},"2022-09-07",87.9596641345686,{"date":3336,"close":3337},"2022-09-08",88.53459415698019,{"date":3339,"close":3340},"2022-09-09",89.91000071328924,{"date":3342,"close":3343},"2022-09-12",90.87632205663759,{"date":3345,"close":3346},"2022-09-13",86.92479414317327,{"date":3348,"close":3349},"2022-09-14",87.25648376207505,{"date":3351,"close":3352},"2022-09-15",86.26583500425443,{"date":3354,"close":3355},"2022-09-16",85.25749910265245,{"date":3357,"close":3358},"2022-09-19",85.91866491689235,{"date":3360,"close":3361},"2022-09-20",84.932443006199,{"date":3363,"close":3364},"2022-09-21",83.45090009071663,{"date":3366,"close":3367},"2022-09-22",82.74992639354414,{"date":3369,"close":3370},"2022-09-23",81.36346621590206,{"date":3372,"close":3373},"2022-09-26",80.55856283487732,{"date":3375,"close":3376},"2022-09-27",80.35291689073644,{"date":3378,"close":3379},"2022-09-28",81.93396939118638,{"date":3381,"close":3382},"2022-09-29",80.22245311709085,{"date":3384,"close":3385},"2022-09-30",78.98193043331207,{"date":3387,"close":3388},"2022-10-03",81.067150884563,{"date":3390,"close":3391},"2022-10-04",83.57915044079857,{"date":3393,"close":3394},"2022-10-05",83.38455811799072,{"date":3396,"close":3397},"2022-10-06",82.52437988205827,{"date":3399,"close":3382},"2022-10-07",{"date":3401,"close":3402},"2022-10-10",79.60992863531033,{"date":3404,"close":3405},"2022-10-11",79.10576068450933,{"date":3407,"close":3408},"2022-10-12",78.84483313721816,{"date":3410,"close":3411},"2022-10-13",80.92563348958438,{"date":3413,"close":3414},"2022-10-14",79.08144001827964,{"date":3416,"close":3417},"2022-10-17",81.11359228994391,{"date":3419,"close":3420},"2022-10-18",82.0666465883956,{"date":3422,"close":3423},"2022-10-19",81.48508304353568,{"date":3425,"close":3426},"2022-10-20",80.80180323838714,{"date":3428,"close":3429},"2022-10-21",82.76540686200444,{"date":3431,"close":3432},"2022-10-24",83.77816286249113,{"date":3434,"close":3435},"2022-10-25",85.11598170767382,{"date":3437,"close":3438},"2022-10-26",84.47470971253634,{"date":3440,"close":3441},"2022-10-27",84.02361668956458,{"date":3443,"close":3444},"2022-10-28",86.02259460074461,{"date":3446,"close":3447},"2022-10-31",85.4012299211947,{"date":3449,"close":3450},"2022-11-01",85.0275257440393,{"date":3452,"close":3453},"2022-11-02",82.8936572120864,{"date":3455,"close":3456},"2022-11-03",82.04011249860227,{"date":3458,"close":3459},"2022-11-04",83.22092673210348,{"date":3461,"close":3462},"2022-11-07",84.01698316711624,{"date":3464,"close":3465},"2022-11-08",84.47028961365164,{"date":3467,"close":3468},"2022-11-09",82.73002582619915,{"date":3470,"close":3471},"2022-11-10",87.27638432942005,{"date":3473,"close":3474},"2022-11-11",88.12108884513479,{"date":3476,"close":3477},"2022-11-14",87.37146706726034,{"date":3479,"close":3480},"2022-11-15",88.11666199800752,{"date":3482,"close":3483},"2022-11-16",87.44444256243457,{"date":3485,"close":3486},"2022-11-17",87.17687474445249,{"date":3488,"close":3489},"2022-11-18",87.57269291251653,{"date":3491,"close":3492},"2022-11-21",87.25427033851142,{"date":3494,"close":3495},"2022-11-22",88.42845104956429,{"date":3497,"close":3498},"2022-11-23",88.98569392819452,{"date":3500,"close":3501},"2022-11-25",88.96578661260695,{"date":3503,"close":3504},"2022-11-28",87.5461588227232,{"date":3506,"close":3507},"2022-11-29",87.39579448173261,{"date":3509,"close":3510},"2022-11-30",90.14881426967179,{"date":3512,"close":3513},"2022-12-01",90.08247904518846,{"date":3515,"close":3516},"2022-12-02",89.9785493613362,{"date":3518,"close":3519},"2022-12-05",88.35990240151733,{"date":3521,"close":3522},"2022-12-06",87.0862121054969,{"date":3524,"close":3525},"2022-12-07",86.93806118806995,{"date":3527,"close":3528},"2022-12-08",87.61912756965485,{"date":3530,"close":3531},"2022-12-09",86.96459527786328,{"date":3533,"close":3534},"2022-12-12",88.21838500653871,{"date":3536,"close":3537},"2022-12-13",88.88618434322696,{"date":3539,"close":3540},"2022-12-14",88.3178878432637,{"date":3542,"close":3114},"2022-12-15",{"date":3544,"close":3545},"2022-12-16",84.75111772828782,{"date":3547,"close":3548},"2022-12-19",84.03245688733398,{"date":3550,"close":3551},"2022-12-20",84.14744694076184,{"date":3553,"close":3554},"2022-12-21",85.40565676832198,{"date":3556,"close":3557},"2022-12-22",84.18724807545182,{"date":3559,"close":3560},"2022-12-23",84.67151545890782,{"date":3562,"close":3563},"2022-12-27",84.33761241644243,{"date":3565,"close":3566},"2022-12-28",83.28947538015044,{"date":3568,"close":3569},"2022-12-29",84.78871218765674,{"date":3571,"close":3572},"2022-12-30",84.56537235149193,{"date":3574,"close":3575},"2023-01-03",84.20936206636046,{"date":3577,"close":3578},"2023-01-04",84.85947425926734,{"date":3580,"close":3581},"2023-01-05",83.89093949235536,{"date":3583,"close":3584},"2023-01-06",85.8147352330401,{"date":3586,"close":3587},"2023-01-09",85.76608715233813,{"date":3589,"close":3590},"2023-01-10",86.36755126454305,{"date":3592,"close":3593},"2023-01-11",87.4599162826523,{"date":3595,"close":3596},"2023-01-12",87.77833885665741,{"date":3598,"close":3599},"2023-01-13",88.11887542157115,{"date":3601,"close":3602},"2023-01-17",87.95745071100495,{"date":3604,"close":3605},"2023-01-18",86.56877710979923,{"date":3607,"close":3608},"2023-01-19",85.93857223247993,{"date":3610,"close":3611},"2023-01-20",87.53952530027487,{"date":3613,"close":3614},"2023-01-23",88.58987576013048,{"date":3616,"close":3617},"2023-01-24",88.49479302229018,{"date":3619,"close":3620},"2023-01-25",88.52796063453185,{"date":3622,"close":3623},"2023-01-26",89.50091550032853,{"date":3625,"close":3626},"2023-01-27",89.70656144446943,{"date":3628,"close":3629},"2023-01-30",88.58102881411851,{"date":3631,"close":3632},"2023-01-31",89.8834666234959,{"date":3634,"close":3635},"2023-02-01",90.83872759726866,{"date":3637,"close":3638},"2023-02-02",92.16106597399106,{"date":3640,"close":3305},"2023-02-03",{"date":3642,"close":3643},"2023-02-06",90.62423470711582,{"date":3645,"close":3646},"2023-02-07",91.80947578774429,{"date":3648,"close":3649},"2023-02-08",90.805559985027,{"date":3651,"close":3652},"2023-02-09",90.0183504960262,{"date":3654,"close":3655},"2023-02-10",90.22842328729435,{"date":3657,"close":3658},"2023-02-13",91.28761394491936,{"date":3660,"close":3661},"2023-02-14",91.2456061349083,{"date":3663,"close":3664},"2023-02-15",91.54191471800478,{"date":3666,"close":3667},"2023-02-16",90.28149146688101,{"date":3669,"close":3670},"2023-02-17",90.05594495539513,{"date":3672,"close":3090},"2023-02-21",{"date":3674,"close":3675},"2023-02-22",88.12772236758312,{"date":3677,"close":3678},"2023-02-23",88.59650928257881,{"date":3680,"close":3681},"2023-02-24",87.65008850657546,{"date":3683,"close":3684},"2023-02-27",87.94861051323556,{"date":3686,"close":3687},"2023-02-28",87.62355441678213,{"date":3689,"close":3690},"2023-03-01",87.28743795075307,{"date":3692,"close":3693},"2023-03-02",87.96629765701692,{"date":3695,"close":3696},"2023-03-03",89.37708524913128,{"date":3698,"close":3699},"2023-03-06",89.4390003747299,{"date":3701,"close":3702},"2023-03-07",88.06801391730555,{"date":3704,"close":3705},"2023-03-08",88.21175148409037,{"date":3707,"close":3708},"2023-03-09",86.58425757825954,{"date":3710,"close":3711},"2023-03-10",85.33489469671137,{"date":3713,"close":3714},"2023-03-13",85.21327112083517,{"date":3716,"close":3717},"2023-03-14",86.62185203762847,{"date":3719,"close":3720},"2023-03-15",86.08008962745855,{"date":3722,"close":3723},"2023-03-16",87.59038005629789,{"date":3725,"close":3726},"2023-03-17",86.23708749089747,{"date":3728,"close":3729},"2023-03-20",87.0663115381519,{"date":3731,"close":3732},"2023-03-21",88.20953806052674,{"date":3734,"close":3735},"2023-03-22",86.70587440589316,{"date":3737,"close":3738},"2023-03-23",86.94027461163358,{"date":3740,"close":3741},"2023-03-24",87.5107777869179,{"date":3743,"close":3744},"2023-03-27",87.67440917280514,{"date":3746,"close":3747},"2023-03-28",87.47761017467623,{"date":3749,"close":3750},"2023-03-29",88.74908704713303,{"date":3752,"close":3753},"2023-03-30",89.26873546639432,{"date":3755,"close":3756},"2023-03-31",90.52694529395447,{"date":3758,"close":3759},"2023-04-03",90.8719019577529,{"date":3761,"close":3762},"2023-04-04",90.3677340069519,{"date":3764,"close":3765},"2023-04-05",90.13112712589042,{"date":3767,"close":3768},"2023-04-06",90.4827173121372,{"date":3770,"close":3771},"2023-04-10",90.57558662641385,{"date":3773,"close":3774},"2023-04-11",90.59991404088612,{"date":3776,"close":3777},"2023-04-12",90.23062996261541,{"date":3779,"close":3270},"2023-04-13",{"date":3781,"close":3782},"2023-04-14",91.20579825197574,{"date":3784,"close":3785},"2023-04-17",91.5330677719928,{"date":3787,"close":3788},"2023-04-18",91.5927694740278,{"date":3790,"close":3791},"2023-04-19",91.57729575381008,{"date":3793,"close":3794},"2023-04-20",91.07754790189378,{"date":3796,"close":3797},"2023-04-21",91.14830997350437,{"date":3799,"close":3800},"2023-04-24",91.24339271134467,{"date":3802,"close":3803},"2023-04-25",89.79501065986138,{"date":3805,"close":3806},"2023-04-26",89.41467296025765,{"date":3808,"close":3809},"2023-04-27",91.1947446306427,{"date":3811,"close":3812},"2023-04-28",91.97310717363155,{"date":3814,"close":3815},"2023-05-01",91.88023785935488,{"date":3817,"close":3818},"2023-05-02",90.84757454328063,{"date":3820,"close":3821},"2023-05-03",90.22399644016707,{"date":3823,"close":3824},"2023-05-04",89.5849446168358,{"date":3826,"close":3800},"2023-05-05",{"date":3828,"close":3829},"2023-05-08",91.26771337757437,{"date":3831,"close":3832},"2023-05-09",90.86747511062563,{"date":3834,"close":3835},"2023-05-10",91.29204079204662,{"date":3837,"close":3838},"2023-05-11",91.13282950504407,{"date":3840,"close":3841},"2023-05-12",91.01341935273152,{"date":3843,"close":3844},"2023-05-15",91.32742182785194,{"date":3846,"close":3847},"2023-05-16",90.71711076963504,{"date":3849,"close":3850},"2023-05-17",91.81832273375625,{"date":3852,"close":3853},"2023-05-18",92.70282838416098,{"date":3855,"close":3856},"2023-05-19",92.56793776338813,{"date":3858,"close":3859},"2023-05-22",92.60553222275706,{"date":3861,"close":3862},"2023-05-23",91.56623538423447,{"date":3864,"close":3865},"2023-05-24",90.90285614643092,{"date":3867,"close":3868},"2023-05-25",91.69006563543172,{"date":3870,"close":3871},"2023-05-26",92.87751339138126,{"date":3873,"close":3874},"2023-05-30",92.91289442718657,{"date":3876,"close":3877},"2023-05-31",92.39767285505253,{"date":3879,"close":3880},"2023-06-01",93.27554498300894,{"date":3882,"close":3883},"2023-06-02",94.62441744952467,{"date":3885,"close":3284},"2023-06-05",{"date":3887,"close":3888},"2023-06-06",94.64873811575436,{"date":3890,"close":3891},"2023-06-07",94.32146859573727,{"date":3893,"close":3894},"2023-06-08",94.89197851926417,{"date":3896,"close":3897},"2023-06-09",95.06224342759975,{"date":3899,"close":3900},"2023-06-12",95.92463508709585,{"date":3902,"close":3903},"2023-06-13",96.55706013622137,{"date":3905,"close":3906},"2023-06-14",96.67204344140666,{"date":3908,"close":3909},"2023-06-15",97.87055156693181,{"date":3911,"close":3912},"2023-06-16",97.17621139220766,{"date":3914,"close":3906},"2023-06-20",{"date":3916,"close":3917},"2023-06-21",96.17672243661764,{"date":3919,"close":3920},"2023-06-22",96.52389252397971,{"date":3922,"close":3923},"2023-06-23",95.79417131345028,{"date":3925,"close":3926},"2023-06-26",95.4027799925135,{"date":3928,"close":3929},"2023-06-27",96.44871035348442,{"date":3931,"close":3932},"2023-06-28",96.49735843418638,{"date":3934,"close":3935},"2023-06-29",96.87768938554755,{"date":3937,"close":3938},"2023-06-30",98.02091590792239,{"date":3940,"close":3941},"2023-07-03",98.13369253778662,{"date":3943,"close":3944},"2023-07-05",97.98774829568072,{"date":3946,"close":3947},"2023-07-06",97.22043937402492,{"date":3949,"close":3950},"2023-07-07",96.97498554695147,{"date":3952,"close":3947},"2023-07-10",{"date":3954,"close":3955},"2023-07-11",97.8395906300112,{"date":3957,"close":3958},"2023-07-12",98.626800119012,{"date":3960,"close":3961},"2023-07-13",99.40958950912811,{"date":3963,"close":3964},"2023-07-14",99.34767438352948,{"date":3966,"close":3967},"2023-07-17",99.69263104732792,{"date":3969,"close":3970},"2023-07-18",100.4334058791904,{"date":3972,"close":3973},"2023-07-19",100.65674571535521,{"date":3975,"close":3976},"2023-07-20",99.9889396304244,{"date":3978,"close":3976},"2023-07-21",{"date":3980,"close":3981},"2023-07-24",100.43561930275405,{"date":3983,"close":3984},"2023-07-25",100.70981389494187,{"date":3986,"close":3987},"2023-07-26",100.72529436340218,{"date":3989,"close":3990},"2023-07-27",100.05748827847137,{"date":3992,"close":3993},"2023-07-28",101.03708341495896,{"date":3995,"close":3996},"2023-07-31",101.22946231420318,{"date":3998,"close":3999},"2023-08-01",100.93978725355504,{"date":4001,"close":4002},"2023-08-02",99.535633183889,{"date":4004,"close":4005},"2023-08-03",99.25037822212556,{"date":4007,"close":4008},"2023-08-04",98.80149187447486,{"date":4010,"close":4011},"2023-08-07",99.66388353397096,{"date":4013,"close":4014},"2023-08-08",99.23047765478056,{"date":4016,"close":4017},"2023-08-09",98.56709841697702,{"date":4019,"close":4020},"2023-08-10",98.6024794527823,{"date":4022,"close":4023},"2023-08-11",98.54498442606838,{"date":4025,"close":4026},"2023-08-14",99.08895351155937,{"date":4028,"close":4029},"2023-08-15",97.93468011609406,{"date":4031,"close":4032},"2023-08-16",97.21601927514023,{"date":4034,"close":4035},"2023-08-17",96.47524444327775,{"date":4037,"close":4038},"2023-08-18",96.52167910041608,{"date":4040,"close":4041},"2023-08-21",97.14967730241433,{"date":4043,"close":4044},"2023-08-22",96.88653633155951,{"date":4046,"close":4047},"2023-08-23",97.9656343047721,{"date":4049,"close":4050},"2023-08-24",96.60792164048698,{"date":4052,"close":4053},"2023-08-25",97.28898802207189,{"date":4055,"close":4056},"2023-08-28",97.9059326027371,{"date":4058,"close":4059},"2023-08-29",99.32114029373615,{"date":4061,"close":4062},"2023-08-30",99.73022550669685,{"date":4064,"close":4065},"2023-08-31",99.58428126459097,{"date":4067,"close":4068},"2023-09-01",99.77002664138685,{"date":4070,"close":4071},"2023-09-05",99.33882743751752,{"date":4073,"close":4074},"2023-09-06",98.67102810082928,{"date":4076,"close":4077},"2023-09-07",98.36808599528446,{"date":4079,"close":4080},"2023-09-08",98.51623691271142,{"date":4082,"close":4083},"2023-09-11",99.16414243029723,{"date":4085,"close":4086},"2023-09-12",98.62016659656368,{"date":4088,"close":4089},"2023-09-13",98.73515664999152,{"date":4091,"close":4092},"2023-09-14",99.58648793991203,{"date":4094,"close":4095},"2023-09-15",98.04081647526739,{"date":4097,"close":4098},"2023-09-18",98.09831150198131,{"date":4100,"close":4101},"2023-09-19",97.89487223316151,{"date":4103,"close":4104},"2023-09-20",96.99489286253905,{"date":4106,"close":4107},"2023-09-21",95.39172637118047,{"date":4109,"close":4110},"2023-09-22",95.17723348102763,{"date":4112,"close":4113},"2023-09-25",95.57747174797635,{"date":4115,"close":4116},"2023-09-26",94.17331767831033,{"date":4118,"close":4119},"2023-09-27",94.21090538943669,{"date":4121,"close":4122},"2023-09-28",94.75708789849132,{"date":4124,"close":4125},"2023-09-29",94.52712128812074,{"date":4127,"close":4128},"2023-10-02",94.4895268287518,{"date":4130,"close":4131},"2023-10-03",93.22468347874334,{"date":4133,"close":4134},"2023-10-04",93.9035431850072,{"date":4136,"close":4137},"2023-10-05",93.86816214920188,{"date":4139,"close":4140},"2023-10-06",94.98264115821978,{"date":4142,"close":4143},"2023-10-09",95.59073879287303,{"date":4145,"close":4146},"2023-10-10",96.08827322122568,{"date":4148,"close":4149},"2023-10-11",96.48187796572608,{"date":4151,"close":4152},"2023-10-12",95.89368089841783,{"date":4154,"close":4155},"2023-10-13",95.41604703741017,{"date":4157,"close":4158},"2023-10-16",96.41996284012745,{"date":4160,"close":4161},"2023-10-17",96.41553599300018,{"date":4163,"close":4164},"2023-10-18",95.13079207564672,{"date":4166,"close":4167},"2023-10-19",94.29493450594396,{"date":4169,"close":4170},"2023-10-20",93.13623426335138,{"date":4172,"close":4173},"2023-10-23",92.97480955278519,{"date":4175,"close":4176},"2023-10-24",93.67578324995766,{"date":4178,"close":4179},"2023-10-25",92.33133088232664,{"date":4181,"close":4182},"2023-10-26",91.22569881932073,{"date":4184,"close":4185},"2023-10-27",90.81219350747534,{"date":4187,"close":4188},"2023-10-30",91.89792500313625,{"date":4190,"close":4191},"2023-10-31",92.47506844911146,{"date":4193,"close":4194},"2023-11-01",93.46129035980482,{"date":4196,"close":4197},"2023-11-02",95.25241565152291,{"date":4199,"close":2655},"2023-11-03",{"date":4201,"close":4202},"2023-11-06",96.34256724606853,{"date":4204,"close":4205},"2023-11-07",96.61676183825637,{"date":4207,"close":4208},"2023-11-08",96.68752390986697,{"date":4210,"close":4211},"2023-11-09",95.93348203310782,{"date":4213,"close":4214},"2023-11-10",97.43050541705051,{"date":4216,"close":4217},"2023-11-13",97.33763610277386,{"date":41,"close":4219},99.22605755589586,{"date":44,"close":4221},99.43612359892144,{"date":47,"close":4223},99.55774717479764,{"date":50,"close":4225},99.68157742599489,{"date":53,"close":4227},100.4488863476507,{"date":56,"close":4229},100.22996661037058,{"date":59,"close":4231},100.61693783242265,{"date":62,"close":4233},100.67885295802128,{"date":65,"close":4235},100.49753442835265,{"date":68,"close":4237},100.59703726507765,{"date":71,"close":4239},100.52627519346706,{"date":74,"close":4241},100.92209336153108,{"date":77,"close":4243},101.51913737485133,{"date":80,"close":4245},100.98622191069336,{"date":83,"close":4247},100.96632134334835,{"date":86,"close":4249},100.55944955395128,{"date":89,"close":4251},101.32675847560711,{"date":92,"close":4253},101.76237777836113,{"date":95,"close":4255},102.15818919818258,{"date":98,"close":4257},102.62476943785724,{"date":101,"close":4259},104.03997712885626,{"date":104,"close":4261},104.37388017132167,{"date":107,"close":4263},103.78125625688617,{"date":110,"close":4265},104.36503322530972,{"date":113,"close":4267},104.9996649497563,{"date":116,"close":4269},103.54465612406725,{"date":119,"close":4271},104.5264579358759,{"date":122,"close":4273},104.73652397890147,{"date":125,"close":4275},105.17877680410386,{"date":128,"close":4277},105.368949028027,{"date":131,"close":4279},105.408750162717,{"date":134,"close":4281},105.10359463360857,{"date":137,"close":4283},104.51539756630031,{"date":140,"close":4285},103.66185285281617,{"date":143,"close":4287},103.32794981035076,{"date":146,"close":4289},103.46947395357195,{"date":149,"close":4291},104.94659677016965,{"date":152,"close":4293},104.78738548316709,{"date":155,"close":4295},105.38000264936002,{"date":158,"close":4297},105.33356799222172,{"date":161,"close":4299},105.40653673915337,{"date":164,"close":4301},105.0195655171013,{"date":167,"close":4303},104.4357952969203,{"date":170,"close":4305},105.36452218089974,{"date":173,"close":4307},106.67801361161015,{"date":176,"close":4309},106.90356687133861,{"date":179,"close":4311},107.2153491746528,{"date":182,"close":4313},107.33255265164432,{"date":185,"close":4315},107.91632287182529,{"date":188,"close":4317},107.77922557573139,{"date":191,"close":4319},108.6327702892155,{"date":194,"close":4321},108.54874792095082,{"date":197,"close":4323},106.77752319657772,{"date":200,"close":4325},108.17504374379541,{"date":203,"close":4327},109.31384341904298,{"date":206,"close":4329},108.91581182741533,{"date":209,"close":4331},109.23202772609937,{"date":212,"close":4333},110.14306746629742,{"date":215,"close":4335},110.19171554699938,{"date":218,"close":4337},110.8285606950096,{"date":221,"close":4339},110.77991261430765,{"date":224,"close":4341},109.25413496876541,{"date":227,"close":4343},110.24699715014967,{"date":230,"close":4345},111.00767254935715,{"date":233,"close":4347},110.45485651785421,{"date":236,"close":4349},109.84675888320095,{"date":239,"close":4351},109.94626171992594,{"date":242,"close":4353},112.22165439510002,{"date":245,"close":4355},112.29904998915895,{"date":248,"close":4357},111.8877513526346,{"date":251,"close":4359},112.09561072033914,{"date":254,"close":4361},111.94745980291219,{"date":257,"close":4363},112.34990474518199,{"date":260,"close":4365},113.40467530392229,{"date":263,"close":4367},113.28305847628866,{"date":266,"close":4369},112.15089232348943,{"date":269,"close":4371},112.71918882345268,{"date":272,"close":4373},113.83808793135526,{"date":275,"close":4375},113.1548081262067,{"date":278,"close":4377},113.05751196480279,{"date":281,"close":4379},114.27371398235186,{"date":284,"close":4381},114.09458863151916,{"date":287,"close":4383},113.86904886827584,{"date":290,"close":4385},112.73687596723406,{"date":293,"close":4387},113.40688872748592,{"date":296,"close":4389},114.03710710129037,{"date":299,"close":4391},115.09187091178812,{"date":302,"close":4393},115.47221535963443,{"date":305,"close":4395},115.25330237059688,{"date":308,"close":4397},114.93487979659179,{"date":311,"close":4399},114.72259358175998,{"date":314,"close":4401},115.6867015015447,{"date":317,"close":4403},115.66459425887865,{"date":320,"close":4405},115.46336166537989,{"date":323,"close":4407},114.72923385245089,{"date":326,"close":4409},114.85526403072663,{"date":329,"close":4411},113.45333013286682,{"date":332,"close":4413},114.63856446525273,{"date":335,"close":4415},114.70268626617242,{"date":338,"close":4417},114.83537021162422,{"date":341,"close":4419},113.68551016680104,{"date":344,"close":4421},114.54348172741244,{"date":347,"close":4423},112.96242922696248,{"date":350,"close":4425},111.54722153596343,{"date":353,"close":4427},111.34378226714364,{"date":356,"close":4429},110.68482312822479,{"date":359,"close":4431},110.45706319317526,{"date":362,"close":4433},109.49295527339054,{"date":365,"close":4435},110.50129117499252,{"date":368,"close":4437},111.81256918213931,{"date":371,"close":4439},111.75950100255265,{"date":374,"close":4441},111.33493532113165,{"date":377,"close":4443},112.38971262811455,{"date":380,"close":4445},112.78773747149964,{"date":383,"close":4447},111.00103902690881,{"date":386,"close":4449},110.64060189465008,{"date":389,"close":4451},111.67547188604541,{"date":392,"close":4453},113.05972538836642,{"date":395,"close":4455},114.22727257697096,{"date":398,"close":4457},114.35331625173187,{"date":401,"close":4459},114.36436987306489,{"date":404,"close":4461},115.02332226374116,{"date":407,"close":4463},115.17148667765325,{"date":410,"close":4465},115.1869536496284,{"date":413,"close":4467},115.71544901490168,{"date":416,"close":4469},117.14835734616722,{"date":419,"close":4471},116.90732361797849,{"date":422,"close":4473},117.075381850993,{"date":425,"close":4475},117.21026572352329,{"date":428,"close":4477},117.4977273606078,{"date":431,"close":4479},117.15941096750026,{"date":434,"close":4481},116.30365283045249,{"date":437,"close":4483},117.07316842742937,{"date":440,"close":4485},117.154984120373,{"date":443,"close":4487},116.33460027088796,{"date":446,"close":4489},115.56287125034746,{"date":449,"close":4491},116.61543513376671,{"date":452,"close":4493},116.710517871607,{"date":455,"close":4495},116.84098839349515,{"date":458,"close":4497},118.2296552464583,{"date":461,"close":4499},118.22744182289466,{"date":464,"close":4501},118.08371775259499,{"date":467,"close":4503},118.44856823549586,{"date":470,"close":4505},118.73382994550188,{"date":473,"close":4507},119.70899148661962,{"date":476,"close":4509},119.95002521480838,{"date":479,"close":4511},120.0230007099826,{"date":482,"close":4513},120.97825493551278,{"date":485,"close":4515},121.28562388818487,{"date":488,"close":4517},120.95614769284673,{"date":491,"close":4519},120.4055450849074,{"date":494,"close":4521},120.01414701572806,{"date":497,"close":4523},120.476307156518,{"date":500,"close":4525},120.62667149750858,{"date":503,"close":4527},120.81683697318917,{"date":506,"close":4529},120.34140978750256,{"date":509,"close":4531},120.58908378638222,{"date":512,"close":4533},121.40061394161272,{"date":515,"close":4535},121.94237635178264,{"date":518,"close":4537},122.64555672427619,{"date":521,"close":4539},122.7870808674974,{"date":524,"close":4541},122.90648427156736,{"date":527,"close":4543},124.12267954087386,{"date":530,"close":4545},123.05242176543068,{"date":533,"close":4547},123.82857763309845,{"date":536,"close":4549},124.16912094625476,{"date":539,"close":4551},124.90546218274741,{"date":542,"close":4553},123.15414477396187,{"date":545,"close":4555},122.20771724971596,{"date":548,"close":4557},121.39618709448546,{"date":551,"close":4559},122.64777014783984,{"date":554,"close":4561},122.45539124859562,{"date":557,"close":4563},119.68024397326265,{"date":560,"close":4565},119.05666587014909,{"date":563,"close":4567},120.3900646164471,{"date":566,"close":4569},120.4608266880577,{"date":569,"close":4571},119.85051562984081,{"date":572,"close":4573},121.79863878499782,{"date":575,"close":4575},120.07385546600563,{"date":578,"close":4577},117.83827067376411,{"date":581,"close":4579},114.40638443131851,{"date":584,"close":4581},115.46116173830139,{"date":587,"close":4583},114.68941922127576,{"date":590,"close":4585},117.34073624541146,{"date":593,"close":4587},117.85816449286652,{"date":596,"close":4589},117.92008636670775,{"date":599,"close":4591},119.8593558276102,{"date":602,"close":4593},120.23748685189288,{"date":605,"close":4595},122.29838663691413,{"date":608,"close":4597},122.57258122910196,{"date":611,"close":4599},123.74454851659121,{"date":614,"close":4601},123.54332941957757,{"date":617,"close":4603},123.967888352756,{"date":620,"close":4605},122.99492673871674,{"date":623,"close":4607},124.30179139522141,{"date":626,"close":4609},124.00547606388237,{"date":629,"close":4611},124.17574772046054,{"date":632,"close":4613},123.45487345594306,{"date":635,"close":4615},123.46592707727608,{"date":638,"close":4617},124.64453463545621,{"date":641,"close":4619},122.07947364787657,{"date":644,"close":4621},121.82959972191843,{"date":647,"close":4623},121.53328439057938,{"date":650,"close":4625},119.48786507401843,{"date":653,"close":4627},120.82567717095856,{"date":656,"close":4629},121.35195911266818,{"date":659,"close":4631},122.59690189533165,{"date":662,"close":4633},123.62957195964847,{"date":665,"close":4635},124.2752573054281,{"date":668,"close":4637},124.4587960069029,{"date":671,"close":4639},124.50965076292593,{"date":674,"close":4641},124.1403734328978,{"date":677,"close":4643},126.25875474814782,{"date":680,"close":4645},125.65508396062184,{"date":683,"close":4647},125.96907968749969,{"date":686,"close":4649},126.32951681975841,{"date":689,"close":4651},126.05089538044332,{"date":692,"close":4653},126.5506432323596,{"date":695,"close":4655},126.36710453088477,{"date":698,"close":4657},126.873492653492,{"date":701,"close":4659},125.73689965356547,{"date":704,"close":4661},125.78996783315213,{"date":707,"close":4663},125.56000122278155,{"date":710,"close":4665},126.70100757335018,{"date":713,"close":4667},125.55557437565427,{"date":716,"close":4669},126.74302213160382,{"date":719,"close":4671},127.62090100780279,{"date":722,"close":4673},127.39756117163796,{"date":725,"close":4675},128.16044999440908,{"date":728,"close":4677},129.20858703070107,{"date":731,"close":4679},128.20467797622635,{"date":734,"close":4681},128.76190735837142,{"date":737,"close":4683},128.77296097970446,{"date":740,"close":4685},129.26829548097862,{"date":743,"close":4687},129.05600926614684,{"date":746,"close":4689},128.98746061809987,{"date":749,"close":4691},127.80885305991974,{"date":752,"close":4693},128.0852610756712,{"date":755,"close":4695},128.04103309385394,{"date":758,"close":4697},128.43685801016056,{"date":761,"close":4699},128.64471737786508,{"date":764,"close":4701},128.25553273224938,{"date":767,"close":4703},125.74132650069274,{"date":770,"close":4705},126.27202179304449,{"date":773,"close":4707},126.00004062442028,{"date":776,"close":4709},127.52360484639887,{"date":779,"close":4711},130.69455004506813,{"date":782,"close":4713},131.70509937023377,{"date":785,"close":4715},132.27560929376065,{"date":788,"close":4717},132.40165296852155,{"date":791,"close":4719},131.99036108023978,{"date":794,"close":4721},132.05448288115946,{"date":797,"close":4723},131.20535151831746,{"date":800,"close":4725},129.52479618114253,{"date":803,"close":4727},130.05550496997944,{"date":806,"close":4729},130.53091865918088,{"date":809,"close":4731},130.57514664099813,{"date":812,"close":4733},131.27611358992806,{"date":815,"close":4735},131.6829921275677,{"date":818,"close":4737},132.12967179989735,{"date":821,"close":4739},132.8195851274942,{"date":824,"close":4741},132.41713343698186,{"date":827,"close":4743},133.23971721354536,{"date":830,"close":4745},133.4785375181705,{"date":833,"close":4747},133.54044589552655,{"date":836,"close":4749},134.36966994278097,{"date":839,"close":4751},134.1485435301798,{"date":842,"close":4753},134.40284430326523,{"date":845,"close":4755},133.7107175521047,{"date":848,"close":4757},133.29499881669565,{"date":851,"close":4759},134.32545545744884,{"date":854,"close":4761},133.63332870628835,{"date":857,"close":4763},133.606794616495,{"date":860,"close":4765},134.17729104353674,{"date":863,"close":4767},133.6244750120338,{"date":866,"close":4769},129.64199965813404,{"date":869,"close":4771},129.6021850269589,{"date":872,"close":4773},130.71888420778296,{"date":875,"close":4775},131.50166684965652,{"date":878,"close":4777},132.96330919779388,{"date":881,"close":4779},132.97216289204843,{"date":884,"close":4781},131.5724289212671,{"date":887,"close":4783},130.07097194195458,{"date":890,"close":4785},129.59777167631677,{"date":893,"close":4787},129.27934910231164,{"date":896,"close":4789},130.89578263856689,{"date":899,"close":4791},131.64981776708348,{"date":902,"close":4793},130.16164132915276,{"date":905,"close":4795},130.35180680483333,{"date":908,"close":4797},128.3616690914227,{"date":911,"close":4799},128.56068826135783,{"date":914,"close":4801},128.73758669214172,{"date":917,"close":4803},131.07932134004173,{"date":920,"close":4805},130.82723399051994,{"date":923,"close":4807},132.14072542123037,{"date":926,"close":4809},133.35028041984594,{"date":929,"close":4811},134.0999021977204,{"date":932,"close":4813},134.8318300835709,{"date":935,"close":4815},134.43821859082794,{"date":938,"close":4817},132.53653684105183,{"date":941,"close":4819},133.675343264542,{"date":944,"close":4821},133.07608582765812,{"date":947,"close":4823},133.79031982148467,{"date":950,"close":4825},133.07829925122175,{"date":953,"close":4827},132.182739979484,{"date":956,"close":4829},133.06945905345236,{"date":959,"close":4831},133.60899454357352,{"date":962,"close":4833},134.07336810792708,{"date":965,"close":4835},132.84611921728754,{"date":968,"close":4837},133.74830526323106,{"date":971,"close":4839},133.85002827176226,{"date":974,"close":4841},133.41882906789294,{"date":977,"close":4843},134.82740323644364,{"date":980,"close":4845},134.8207764622379,{"date":983,"close":4847},135.21658788205934,{"date":986,"close":4849},135.53501045606447,{"date":989,"close":4851},134.97114080322848,{"date":992,"close":4853},132.66258051581272,{"date":995,"close":4855},132.05890972828672,{"date":998,"close":4857},131.40215726468895,{"date":1001,"close":4859},131.46849248917226,{"date":1004,"close":4861},129.37000499302468,{"date":1007,"close":4863},131.38889021979227,{"date":1010,"close":4865},129.08697020306744,{"date":1013,"close":4867},127.55897913396159,{"date":1016,"close":4869},128.92996559138595,{"date":1019,"close":4871},126.64131261955778,{"date":1022,"close":4873},127.35111976625709,{"date":1025,"close":4875},123.95904815498662,{"date":1028,"close":4877},122.92859151423343,{"date":1031,"close":4879},123.58091713070394,{"date":1034,"close":4881},121.9335226575281,{"date":1037,"close":4883},124.452155736212,{"date":1040,"close":4885},125.4118503053546,{"date":1043,"close":4887},124.05634431639055,{"date":1046,"close":4889},125.40742345822733,{"date":1049,"close":4891},125.04477290240497,{"date":1052,"close":4893},124.71086985993955,{"date":1055,"close":4895},126.94425472510258,{"date":1058,"close":4897},127.24941025421101,{"date":1061,"close":4899},125.73027287935972,{"date":1064,"close":4901},125.39636983689431,{"date":1067,"close":4903},122.87109648751951,{"date":1070,"close":4905},123.69590718413181,{"date":1073,"close":4907},124.04527719857236,{"date":1076,"close":4909},124.83028676049469,{"date":1079,"close":4911},118.67854834235156,{"date":1082,"close":4913},111.7307534891957,{"date":1085,"close":4915},111.53174106750315,{"date":1088,"close":4917},109.78484375760232,{"date":1091,"close":4919},121.31437140154182,{"date":1094,"close":4921},115.99849730134406,{"date":1097,"close":4923},118.0682372841347,{"date":1100,"close":4925},119.2136704818306,{"date":1103,"close":4927},118.8797674393652,{"date":1106,"close":4929},116.23730410948403,{"date":1109,"close":4931},116.4031489189349,{"date":1112,"close":4933},113.63244198721438,{"date":1115,"close":4935},116.58890104397337,{"date":1118,"close":4937},118.3955000559092,{"date":1121,"close":4939},120.88759904479976,{"date":1124,"close":4941},121.76105107387146,{"date":1127,"close":4943},121.80747898276722,{"date":1130,"close":4945},122.57479465266559,{"date":1133,"close":4947},122.62343598512497,{"date":1136,"close":4949},123.49246116706942,{"date":1139,"close":4951},125.32560776528369,{"date":1142,"close":4953},124.60694692432985,{"date":1145,"close":4955},123.56543666224364,{"date":1148,"close":4957},124.08509182974751,{"date":1151,"close":4959},124.94969016456467,{"date":1154,"close":4961},124.79048562580468,{"date":1157,"close":4963},128.91448512292564,{"date":1160,"close":4965},129.7658299093313,{"date":1163,"close":4967},129.93167471878218,{"date":1166,"close":4969},130.56630644322874,{"date":1169,"close":4971},131.39331706691954,{"date":1172,"close":4973},131.53704113721923,{"date":1175,"close":4975},131.09478831201687,{"date":1178,"close":4977},128.88573760956868,{"date":1181,"close":4979},128.93660586207685,{"date":1184,"close":4981},128.05651356231425,{"date":1187,"close":4773},{"date":1190,"close":4984},129.96262215921763,{"date":1193,"close":4986},130.4756370560306,{"date":1196,"close":4988},130.32969956216726,{"date":1199,"close":4990},131.06384087158142,{"date":1202,"close":4992},131.81124922589223,{"date":1205,"close":4994},131.77586144184434,{"date":1208,"close":4996},131.13901629383412,{"date":1211,"close":4998},132.4856820850288,{"date":1214,"close":5000},132.6050854890988,{"date":1217,"close":5002},133.35692069053687,{"date":1220,"close":5004},132.97657624269056,{"date":1223,"close":5006},133.5050716079638,{"date":1226,"close":5008},132.01246832290582,{"date":1229,"close":5010},133.26846472690232,{"date":1232,"close":4737},{"date":1235,"close":5013},132.10976448430975,{"date":1238,"close":5015},131.4110109589435,{"date":1241,"close":5017},132.70902192119362,{"date":1244,"close":5019},134.17509111645828,{"date":1247,"close":5021},134.250266538711,{"date":1250,"close":5023},135.30061699856662,{"date":1253,"close":5025},135.97283643413957,{"date":1256,"close":5027},136.6229486270464,{"date":1259,"close":5029},136.5787341417143,{"date":1262,"close":5031},137.1978853977006,{"date":1265,"close":5033},138.2791967944768,{"date":1268,"close":5035},137.24874015372362,{"date":1271,"close":5037},137.1735647314709,{"date":1274,"close":5039},137.99614850803442,{"date":1277,"close":5041},138.38533315365012,{"date":1280,"close":5043},137.89885234663052,{"date":1283,"close":5045},138.1619933174853,{"date":1286,"close":5047},137.571589574856,{"date":1289,"close":5049},138.03152279559714,{"date":1292,"close":5051},138.87622731131188,{"date":1295,"close":5053},138.77451779926585,{"date":1298,"close":5055},139.03765877012063,{"date":1301,"close":5057},139.05755258922306,{"date":1304,"close":5059},140.24058699453047,{"date":1307,"close":5061},140.28701490342624,{"date":1310,"close":5063},140.8796320696192,{"date":1313,"close":5065},140.84425778205647,{"date":1316,"close":5067},140.4727670284647,{"date":1319,"close":5069},140.29586859768077,{"date":1322,"close":5071},139.76958665597115,{"date":1325,"close":5073},137.4787067640942,{"date":1328,"close":5075},139.5683540624724,{"date":1331,"close":5077},138.8607468428516,{"date":1334,"close":5079},139.924377844089,{"date":1337,"close":5081},139.8071743670975,{"date":1340,"close":5083},140.89732596164313,{"date":1343,"close":5085},140.61870452232802,{"date":1346,"close":5087},142.11573465451326,{"date":1349,"close":5089},142.6022154615329,{"date":1352,"close":5091},142.61548250642954,{"date":1355,"close":5093},142.28157946396416,{"date":1358,"close":5095},142.25061852704354,{"date":1361,"close":5097},141.47888950650304,{"date":1364,"close":5099},141.102971905784,{"date":1367,"close":5101},140.53688882938437,{"date":1370,"close":5103},142.69508477580953,{"date":1373,"close":5105},142.06707982556873,{"date":1376,"close":5107},142.6619104153253,{"date":1379,"close":5109},142.98697326002133,{"date":1382,"close":5111},143.4933478861434,{"date":1385,"close":5113},142.6375897490956,{"date":1388,"close":5115},141.58061251503423,{"date":1391,"close":5117},142.34791468844747,{"date":1394,"close":5119},143.53757586796064,{"date":1397,"close":5121},143.1218571325516,{"date":1400,"close":5123},143.47345406704096,{"date":1403,"close":5125},143.80514368594274,{"date":1406,"close":5127},144.22086242135177,{"date":1409,"close":5129},145.41936379863435,{"date":1412,"close":5131},145.3707089696898,{"date":1415,"close":5133},146.14465141379392,{"date":1418,"close":5135},145.94343231678033,{"date":1421,"close":5137},145.76210703886915,{"date":1424,"close":5139},146.4431801686966,{"date":1427,"close":5141},146.76160274270174,{"date":1430,"close":5143},147.4559429174259,{"date":1433,"close":5145},146.65325295996476,{"date":1436,"close":5147},146.18666597204756,{"date":1439,"close":5149},145.512233112911,{"date":1442,"close":5151},146.34588400729268,{"date":1445,"close":5153},146.75717589557448,{"date":1448,"close":5155},147.30999192707742,{"date":1451,"close":5157},147.81195320255733,{"date":1454,"close":5159},147.98221136265036,{"date":1457,"close":5161},147.98001143557187,{"date":1460,"close":5163},148.5107067279236,{"date":1463,"close":5165},147.9601041199843,{"date":1466,"close":5167},148.84239634682538,{"date":1469,"close":5169},148.41119714295604,{"date":1472,"close":5171},144.3999742756993,{"date":1475,"close":5173},146.61565175235327,{"date":1478,"close":5175},146.43653989800572,{"date":1481,"close":5177},147.0866520909126,{"date":1484,"close":5179},146.0849564600015,{"date":1487,"close":5181},146.91418050725596,{"date":1490,"close":5183},148.44215807987666,{"date":1493,"close":5185},148.43994465631303,{"date":1496,"close":5187},147.6682156357725,{"date":1499,"close":5189},148.54388108840786,{"date":1502,"close":5191},149.75786293415072,{"date":1505,"close":5193},151.52466081139656,{"date":1508,"close":5195},151.9271125019089,{"date":1511,"close":5197},152.00008799708314,{"date":1514,"close":5199},150.3283728576776,{"date":1517,"close":5201},150.821480438903,{"date":1520,"close":5203},151.10452872534538,{"date":1523,"close":5205},149.31339668538473,{"date":1526,"close":5207},149.83083842932496,{"date":1529,"close":5209},148.2232450908391,{"date":1532,"close":5211},148.36918258470243,{"date":1535,"close":5213},150.68438314280908,{"date":1538,"close":5215},151.0293398066075,{"date":1541,"close":5217},151.11336892311476,{"date":1544,"close":5219},148.6057894657639,{"date":1547,"close":5221},148.5814687995342,{"date":1550,"close":5223},147.19721529721318,{"date":1553,"close":5225},145.96112620880427,{"date":1556,"close":5227},146.52499586164026,{"date":1559,"close":5229},144.29162449296234,{"date":1562,"close":5231},145.72894617487003,{"date":1565,"close":5233},147.8738615799134,{"date":1568,"close":5235},149.2647553529253,{"date":1571,"close":5237},150.29519849719338,{"date":1574,"close":5239},151.11558234667842,{"date":1577,"close":5241},150.42566901908154,{"date":1580,"close":5243},150.70429045839663,{"date":1583,"close":5245},151.226145552979,{"date":1586,"close":5247},151.33670875927962,{"date":1589,"close":5249},151.62417039636412,{"date":1592,"close":5251},151.16865052626508,{"date":1595,"close":5253},151.03818000437693,{"date":1598,"close":5255},152.03988913177312,{"date":1601,"close":5257},152.39368599334097,{"date":1604,"close":5259},150.75514521441966,{"date":1607,"close":5261},150.5273785311276,{"date":1610,"close":5263},150.1160866428458,{"date":1613,"close":5265},148.46427881902787,{"date":1616,"close":5267},149.58537785400893,{"date":1619,"close":5269},150.49643109069214,{"date":1622,"close":5271},151.43400492068352,{"date":1625,"close":5273},152.12613167184404,{"date":1628,"close":5275},152.66125381132304,{"date":1631,"close":5277},152.64577334286275,{"date":1634,"close":5279},152.1017975091292,{"date":1637,"close":5281},151.9160588805759,{"date":1640,"close":5283},150.7905195019824,{"date":1643,"close":5285},151.06692751773386,{"date":1646,"close":5287},152.07304999577224,{"date":1649,"close":5289},152.97746296176453,{"date":1652,"close":5291},152.4843553805391,{"date":1655,"close":5293},152.46887491207883,{"date":1658,"close":5295},153.4772108136808,{"date":1661,"close":5297},153.7182310453844,{"date":1664,"close":5299},153.4108755891975,{"date":1667,"close":5301},152.65682696419577,{"date":1670,"close":5303},153.07254569960483,{"date":1673,"close":5305},152.94428860128028,{"date":1676,"close":5207},{"date":1679,"close":5308},151.5600485954444,{"date":1682,"close":5310},152.35167143508735,{"date":1685,"close":5312},152.40695303823765,{"date":1688,"close":5314},153.18089548234178,{"date":1691,"close":5316},153.79120654055868,{"date":1694,"close":5318},153.77572607209834,{"date":1697,"close":5320},153.47057054298992,{"date":1700,"close":5322},153.01283724932725,{"date":1703,"close":5324},153.7735126485347,{"date":1706,"close":5326},152.4733017592061,{"date":1709,"close":5328},151.7347336026647,{"date":1712,"close":5330},149.83967862709434,{"date":1715,"close":5332},152.7143219909097,{"date":1718,"close":5334},153.45067672388748,{"date":1721,"close":5336},153.04601160981147,{"date":1724,"close":5338},153.01063732224875,{"date":1727,"close":5340},150.6467954316827,{"date":1730,"close":5342},150.75293179085602,{"date":1733,"close":5344},150.99616544612329,{"date":1736,"close":5346},151.75684084533074,{"date":1739,"close":5348},151.35660257838202,{"date":1742,"close":5350},152.45118102005492,{"date":1745,"close":5352},150.89445593407723,{"date":1748,"close":5354},151.9912343028286,{"date":1751,"close":5356},153.2737782931036,{"date":1754,"close":5358},152.42243350669793,{"date":1757,"close":5360},151.69050562084743,{"date":1760,"close":5362},151.77674816091832,{"date":1763,"close":5364},150.4389360639782,{"date":1766,"close":5366},151.50034014516683,{"date":1769,"close":5368},150.6556356294521,{"date":1772,"close":5370},148.68097838450177,{"date":1775,"close":5372},149.98341619387915,{"date":1778,"close":5374},149.74238246569044,{"date":1781,"close":5376},149.55443041357347,{"date":1784,"close":5378},147.28345783728406,{"date":1787,"close":5380},146.44980694290237,{"date":1790,"close":5382},147.94021030088186,{"date":1793,"close":5384},148.32938145001242,{"date":1796,"close":5386},146.2596414672218,{"date":1799,"close":5388},145.89920433496306,{"date":1802,"close":5390},143.415959040327,{"date":1805,"close":5392},144.92182937028167,{"date":1808,"close":5394},144.43534856326204,{"date":1811,"close":5396},145.24025194428677,{"date":1814,"close":5398},142.64644344335017,{"date":1817,"close":5400},140.21405290473714,{"date":1820,"close":5402},139.74525249325632,{"date":1823,"close":5404},143.80735710950637,{"date":1826,"close":5406},144.89086843336108,{"date":1829,"close":5408},145.02133895524923,{"date":1832,"close":5410},145.70682543571886,{"date":1835,"close":5412},145.77094723663853,{"date":1838,"close":5414},149.48366834196287,{"date":1841,"close":5416},150.34605325321638,{"date":1844,"close":5418},150.24655716473399,{"date":1847,"close":5420},151.71482628707713,{"date":1850,"close":5422},153.56345335375173,{"date":1853,"close":5424},154.77522177593096,{"date":1856,"close":5426},155.1555527272921,{"date":1859,"close":5428},157.03071388376003,{"date":1862,"close":5430},156.71670466039706,{"date":1865,"close":5432},155.69068836325627,{"date":1868,"close":5434},157.26732076482153,{"date":1871,"close":5436},156.65700970660464,{"date":1874,"close":5438},157.8709915523475,{"date":1877,"close":5440},158.1429727209717,{"date":1880,"close":5442},157.37345712399485,{"date":1883,"close":5444},157.34913645776513,{"date":1886,"close":5446},158.9147017415122,{"date":1889,"close":5448},159.3547546396361,{"date":1892,"close":5450},158.77097767121253,{"date":1895,"close":5452},160.04466796723295,{"date":1898,"close":5454},162.26919913814146,{"date":1901,"close":5456},161.77166470978878,{"date":1904,"close":5458},163.10726338316528,{"date":1907,"close":5460},163.47875413675706,{"date":1910,"close":5462},163.23109363436254,{"date":1913,"close":5464},164.14434679812425,{"date":1916,"close":5466},165.44014433681073,{"date":1919,"close":5468},163.45000662340007,{"date":1922,"close":5470},163.33503006645736,{"date":1925,"close":5472},162.24707839899025,{"date":1928,"close":5474},163.9099533406264,{"date":1931,"close":5476},164.23500268883726,{"date":1934,"close":5478},164.880701531102,{"date":1937,"close":5480},165.97527997277487,{"date":1940,"close":5482},165.94653245941794,{"date":1943,"close":5484},166.8619855502581,{"date":1946,"close":5486},167.27770428566714,{"date":1949,"close":5488},167.73322415576618,{"date":1952,"close":5490},167.96099083905827,{"date":1955,"close":5492},166.78238328087812,{"date":1958,"close":5494},167.41260165468256,{"date":1961,"close":5496},163.091782914705,{"date":1964,"close":5498},163.46106024473312,{"date":1967,"close":5500},162.98121970840438,{"date":1970,"close":5502},160.41173187369745,{"date":1973,"close":5504},163.1382243200859,{"date":1976,"close":5506},164.02051654692698,{"date":1979,"close":5508},166.91285380276628,{"date":1982,"close":5510},165.91778494606095,{"date":1985,"close":5512},163.8458315397067,{"date":1988,"close":5514},165.12393518636927,{"date":1991,"close":5516},164.60429351535052,{"date":1994,"close":5518},162.21391753499114,{"date":1997,"close":5520},162.1387286162533,{"date":2000,"close":5522},162.37312207375115,{"date":2003,"close":5524},161.19894136269826,{"date":2006,"close":5526},163.8546717374761,{"date":2009,"close":5528},165.13057545706016,{"date":2012,"close":5530},164.90723562089534,{"date":2015,"close":5532},164.69053605542143,{"date":2018,"close":5534},166.12785773732912,{"date":2021,"close":5536},165.33843482476468,{"date":2024,"close":5538},164.82763335151535,{"date":2027,"close":5540},166.22294047516942,{"date":2030,"close":5542},166.9393878925596,{"date":2033,"close":5544},165.6612707494119,{"date":2036,"close":5546},166.24947456496272,{"date":2039,"close":5548},166.90842695563902,{"date":2042,"close":5550},166.0040139896467,{"date":2045,"close":5552},164.36104636359815,{"date":2048,"close":5554},164.09570546566482,{"date":2051,"close":5556},165.46447849952557,{"date":2054,"close":5558},165.2720861037962,{"date":2057,"close":5462},{"date":2060,"close":5561},163.3969384438134,{"date":2063,"close":5563},163.4323262278613,{"date":2066,"close":5565},163.8237108005555,{"date":2069,"close":5567},161.3028777947931,{"date":2072,"close":5569},164.0072495020303,{"date":2075,"close":5571},165.18807048377408,{"date":2078,"close":5573},167.54084525652195,{"date":2081,"close":5575},170.5614396106858,{"date":2084,"close":5577},170.22089629752946,{"date":2087,"close":5579},169.94891512890527,{"date":2090,"close":5581},170.98821196742787,{"date":2093,"close":5583},170.93735721140482,{"date":2096,"close":5585},170.39116795410763,{"date":2099,"close":5587},170.81794031084968,{"date":2102,"close":5589},172.0098149139265,{"date":2105,"close":5591},171.66928509725534,{"date":2108,"close":5593},170.8577414455397,{"date":2111,"close":5595},169.70346805007438,{"date":2114,"close":5597},170.05947833520585,{"date":2117,"close":5599},168.63099685106758,{"date":2120,"close":5601},169.32091017866443,{"date":2123,"close":5603},168.82337575031178,{"date":2126,"close":5605},169.36292473691807,{"date":2129,"close":5607},169.4005259445296,{"date":2132,"close":5609},170.51057135817763,[2180,2312,2497,2404,2443,2472,2279,2480,2301,2342,2489,2463,2191,2290,2240,2229,2323,2264,2372,2412,2434,2420,2396,2207,2218,2364,2353,2169,2516,2256],[5612,5613,5614,5615,5616],"lag-45d","long-only","puts-notional","value-not-performance","concentration-cap",[5618,5622,5625,5629,5633,5637,5641,5644],{"filedAt":2105,"kind":5619,"periodLabel":2164,"itemCount":5620,"sourceUrl":5621},"13F-HR",43,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000104027326000003\u002F0001040273-26-000003-index.htm",{"filedAt":1919,"kind":5619,"periodLabel":2530,"itemCount":5623,"sourceUrl":5624},33,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000104027326000002\u002F0001040273-26-000002-index.htm",{"filedAt":1733,"kind":5619,"periodLabel":5626,"itemCount":5627,"sourceUrl":5628},"Q4 2025",44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000104027326000001\u002F0001040273-26-000001-index.htm",{"filedAt":1547,"kind":5619,"periodLabel":5630,"itemCount":5631,"sourceUrl":5632},"Q3 2025",46,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000104027325000003\u002F0001040273-25-000003-index.htm",{"filedAt":1352,"kind":5619,"periodLabel":5634,"itemCount":5635,"sourceUrl":5636},"Q2 2025",51,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000108514625005277\u002F0001085146-25-005277-index.htm",{"filedAt":1166,"kind":5619,"periodLabel":5638,"itemCount":5639,"sourceUrl":5640},"Q1 2025",45,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000108514625003337\u002F0001085146-25-003337-index.htm",{"filedAt":980,"kind":5619,"periodLabel":5642,"itemCount":5620,"sourceUrl":5643},"Q4 2024","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000108514625001713\u002F0001085146-25-001713-index.htm",{"filedAt":797,"kind":5619,"periodLabel":5645,"itemCount":2165,"sourceUrl":5646},"Q3 2024","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1040273\u002F000108514624005927\u002F0001085146-24-005927-index.htm",{"count":5648,"fetchedAt":5649,"source":5650},1,"2026-08-28T07:09:59.918Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":5652},"\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":5654},"\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":5656},"\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":5658},"\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":5660},"\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":5662},"\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":5664},"\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>",1787900999692]