[{"data":1,"prerenderedAt":5143},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:user":8,"i-lucide:circle-help":10,"i-lucide:sun":12,"i-lucide:moon":14,"i-lucide:menu":16,"i-lucide:x":18,"i-lucide:instagram":20,"tracker-pelosi":23,"i-lucide:arrow-up-right":5122,"i-lucide:clock":5124,"i-lucide:percent":5126,"i-lucide:gauge":5128,"i-lucide:info":5130,"i-lucide:rectangle-horizontal":5132,"i-lucide:help-circle":5134,"i-lucide:landmark":5135,"i-lucide:search":5137,"i-lucide:sliders-horizontal":5139,"i-lucide:users":5141},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21,"hidden":22},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":24,"meta":5118},{"identity":25,"sourceBadge":36,"valueHistory":37,"valueSeriesUsd":1862,"snapshot":1878,"benchmarkSeries":1970,"tickersWithPage":5105,"congressActivity":5106,"caveatKeys":5111,"ogeTransactions":28},{"slug":26,"displayName":27,"entityName":28,"role":29,"archetype":30,"sourceId":31,"benchmarkTicker":32,"sortOrder":33,"notes":34,"photoUrl":35},"pelosi","Nancy Pelosi",null,"U.S. Representative (CA-11) · Speaker Emerita","congress","nancy-pelosi","SPY",20,"The original meme-stock tracker. Filings include spouse Paul Pelosi trades by law. Jan 2026 PTR showed major mega-cap reallocations + 2027 LEAPs on AAPL\u002FAMZN\u002FGOOGL\u002FNVDA.","\u002Favatars\u002Fpelosi.jpg","U.S. HOUSE · PTR",[38,41,44,47,50,53,56,59,62,65,68,71,74,77,80,83,86,89,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158,161,164,167,170,173,176,179,182,185,188,191,194,197,200,203,206,209,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,851,854,857,860,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1709,1712,1715,1718,1721,1724,1727,1730,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1784,1787,1790,1793,1796,1799,1802,1805,1808,1811,1814,1817,1820,1823,1826,1829,1832,1835,1838,1841,1844,1847,1850,1853,1856,1859],{"periodEnd":39,"valueUsd":40},"2024-01-02",100,{"periodEnd":42,"valueUsd":43},"2024-01-03",99.62693134495166,{"periodEnd":45,"valueUsd":46},"2024-01-04",99.89412171678487,{"periodEnd":48,"valueUsd":49},"2024-01-05",100.57860044134166,{"periodEnd":51,"valueUsd":52},"2024-01-08",102.54421969767526,{"periodEnd":54,"valueUsd":55},"2024-01-09",103.09666180721999,{"periodEnd":57,"valueUsd":58},"2024-01-10",103.85027360522159,{"periodEnd":60,"valueUsd":61},"2024-01-11",104.14424478686544,{"periodEnd":63,"valueUsd":64},"2024-01-12",104.07448923540692,{"periodEnd":66,"valueUsd":67},"2024-01-16",105.11584505904511,{"periodEnd":69,"valueUsd":70},"2024-01-17",104.91093812663578,{"periodEnd":72,"valueUsd":73},"2024-01-18",105.56738870948428,{"periodEnd":75,"valueUsd":76},"2024-01-19",107.0521935935133,{"periodEnd":78,"valueUsd":79},"2024-01-22",107.15371215476227,{"periodEnd":81,"valueUsd":82},"2024-01-23",107.29011086761079,{"periodEnd":84,"valueUsd":85},"2024-01-24",108.21748906624498,{"periodEnd":87,"valueUsd":88},"2024-01-25",108.37630886693796,{"periodEnd":90,"valueUsd":91},"2024-01-26",108.01133480193795,{"periodEnd":93,"valueUsd":94},"2024-01-29",108.90446007872683,{"periodEnd":96,"valueUsd":97},"2024-01-30",109.09691032325142,{"periodEnd":99,"valueUsd":100},"2024-01-31",108.32025495939163,{"periodEnd":102,"valueUsd":103},"2024-02-01",109.25448516791701,{"periodEnd":105,"valueUsd":106},"2024-02-02",111.20578267819504,{"periodEnd":108,"valueUsd":109},"2024-02-05",113.18136633448832,{"periodEnd":111,"valueUsd":112},"2024-02-06",112.49065807805401,{"periodEnd":114,"valueUsd":115},"2024-02-07",113.65906831672442,{"periodEnd":117,"valueUsd":118},"2024-02-08",113.37381657901288,{"periodEnd":120,"valueUsd":121},"2024-02-09",114.92588710244563,{"periodEnd":123,"valueUsd":124},"2024-02-12",114.99751008794522,{"periodEnd":126,"valueUsd":127},"2024-02-13",114.92276996063657,{"periodEnd":129,"valueUsd":130},"2024-02-14",116.02640922369865,{"periodEnd":132,"valueUsd":133},"2024-02-15",115.25286387403706,{"periodEnd":135,"valueUsd":136},"2024-02-16",115.22483810819904,{"periodEnd":138,"valueUsd":139},"2024-02-20",113.25610646179696,{"periodEnd":141,"valueUsd":142},"2024-02-21",112.02292049577763,{"periodEnd":144,"valueUsd":145},"2024-02-22",118.9150493325705,{"periodEnd":147,"valueUsd":148},"2024-02-23",119.08881573320306,{"periodEnd":150,"valueUsd":151},"2024-02-26",119.26009222178084,{"periodEnd":153,"valueUsd":154},"2024-02-27",119.01656551794923,{"periodEnd":156,"valueUsd":157},"2024-02-28",118.37008171093073,{"periodEnd":159,"valueUsd":160},"2024-02-29",119.27254653379534,{"periodEnd":162,"valueUsd":163},"2024-03-01",121.24501780002015,{"periodEnd":165,"valueUsd":166},"2024-03-04",123.087319885274,{"periodEnd":168,"valueUsd":169},"2024-03-05",123.54010849174053,{"periodEnd":171,"valueUsd":172},"2024-03-06",125.24414443010474,{"periodEnd":174,"valueUsd":175},"2024-03-07",127.71611866426673,{"periodEnd":177,"valueUsd":178},"2024-03-08",124.51420105184529,{"periodEnd":180,"valueUsd":181},"2024-03-11",123.4217758965109,{"periodEnd":183,"valueUsd":184},"2024-03-12",127.24526869192185,{"periodEnd":186,"valueUsd":187},"2024-03-13",126.6068770990814,{"periodEnd":189,"valueUsd":190},"2024-03-14",124.77329445775986,{"periodEnd":192,"valueUsd":193},"2024-03-15",124.70665129636987,{"periodEnd":195,"valueUsd":196},"2024-03-18",125.09155653715955,{"periodEnd":198,"valueUsd":199},"2024-03-19",125.67887642243353,{"periodEnd":201,"valueUsd":202},"2024-03-20",126.28550262961325,{"periodEnd":204,"valueUsd":205},"2024-03-21",126.94755789045527,{"periodEnd":207,"valueUsd":208},"2024-03-22",128.72508900010075,{"periodEnd":210,"valueUsd":211},"2024-03-25",129.16915816263497,{"periodEnd":213,"valueUsd":214},"2024-03-26",127.648853024863,{"periodEnd":216,"valueUsd":217},"2024-03-27",126.20951754627721,{"periodEnd":219,"valueUsd":220},"2024-03-28",126.27553822965352,{"periodEnd":222,"valueUsd":223},"2024-04-01",126.2798955757494,{"periodEnd":225,"valueUsd":226},"2024-04-02",125.7125092421354,{"periodEnd":228,"valueUsd":229},"2024-04-03",125.40856890879128,{"periodEnd":231,"valueUsd":232},"2024-04-04",123.5033632819702,{"periodEnd":234,"valueUsd":235},"2024-04-05",124.81315680933926,{"periodEnd":237,"valueUsd":238},"2024-04-08",124.26818918769943,{"periodEnd":240,"valueUsd":241},"2024-04-09",123.16018782680096,{"periodEnd":243,"valueUsd":244},"2024-04-10",124.20964299222805,{"periodEnd":246,"valueUsd":247},"2024-04-11",126.43746804454472,{"periodEnd":249,"valueUsd":250},"2024-04-12",124.92401491666396,{"periodEnd":252,"valueUsd":253},"2024-04-15",123.563154433469,{"periodEnd":255,"valueUsd":256},"2024-04-16",124.4438230223731,{"periodEnd":258,"valueUsd":259},"2024-04-17",122.3386926631225,{"periodEnd":261,"valueUsd":262},"2024-04-18",122.73480250815874,{"periodEnd":264,"valueUsd":265},"2024-04-19",117.45889269239322,{"periodEnd":267,"valueUsd":268},"2024-04-22",119.5254104078324,{"periodEnd":270,"valueUsd":271},"2024-04-23",121.33470215139806,{"periodEnd":273,"valueUsd":274},"2024-04-24",119.62444143289687,{"periodEnd":276,"valueUsd":277},"2024-04-25",121.46487608410963,{"periodEnd":279,"valueUsd":280},"2024-04-26",124.64312527678887,{"periodEnd":282,"valueUsd":283},"2024-04-29",124.65682929657133,{"periodEnd":285,"valueUsd":286},"2024-04-30",123.81290591743756,{"periodEnd":288,"valueUsd":289},"2024-05-01",121.71960739218774,{"periodEnd":291,"valueUsd":292},"2024-05-02",123.44855670632154,{"periodEnd":294,"valueUsd":295},"2024-05-03",125.29957823550765,{"periodEnd":297,"valueUsd":298},"2024-05-06",127.38664722887994,{"periodEnd":300,"valueUsd":301},"2024-05-07",126.39885540073328,{"periodEnd":303,"valueUsd":304},"2024-05-08",126.31041600538275,{"periodEnd":306,"valueUsd":307},"2024-05-09",125.27341990371073,{"periodEnd":309,"valueUsd":310},"2024-05-10",125.97782742818696,{"periodEnd":312,"valueUsd":313},"2024-05-13",126.30231903946417,{"periodEnd":315,"valueUsd":316},"2024-05-14",126.89835836867044,{"periodEnd":318,"valueUsd":319},"2024-05-15",128.93746804454472,{"periodEnd":321,"valueUsd":322},"2024-05-16",128.7686862197623,{"periodEnd":324,"valueUsd":325},"2024-05-17",127.59778131729654,{"periodEnd":327,"valueUsd":328},"2024-05-20",129.03089201574537,{"periodEnd":330,"valueUsd":331},"2024-05-21",129.40832276863014,{"periodEnd":333,"valueUsd":334},"2024-05-22",129.1367702989605,{"periodEnd":336,"valueUsd":337},"2024-05-23",134.64810985263904,{"periodEnd":339,"valueUsd":340},"2024-05-24",136.3110384833965,{"periodEnd":342,"valueUsd":343},"2024-05-28",140.93983726238923,{"periodEnd":345,"valueUsd":346},"2024-05-29",141.51532056192184,{"periodEnd":348,"valueUsd":349},"2024-05-30",138.82162536136985,{"periodEnd":351,"valueUsd":352},"2024-05-31",138.2816423155802,{"periodEnd":354,"valueUsd":355},"2024-06-03",141.62431598694602,{"periodEnd":357,"valueUsd":358},"2024-06-04",142.51930632190573,{"periodEnd":360,"valueUsd":361},"2024-06-05",146.2580993417889,{"periodEnd":363,"valueUsd":364},"2024-06-06",145.35999186502016,{"periodEnd":366,"valueUsd":367},"2024-06-07",145.29148126958904,{"periodEnd":369,"valueUsd":370},"2024-06-10",145.85326530107977,{"periodEnd":372,"valueUsd":373},"2024-06-11",145.30518528937148,{"periodEnd":375,"valueUsd":376},"2024-06-12",147.9770795042224,{"periodEnd":378,"valueUsd":379},"2024-06-13",150.7237185981225,{"periodEnd":381,"valueUsd":382},"2024-06-14",152.13752297466561,{"periodEnd":384,"valueUsd":385},"2024-06-17",151.5769791474617,{"periodEnd":387,"valueUsd":388},"2024-06-18",154.441955588332,{"periodEnd":390,"valueUsd":391},"2024-06-20",151.45241702035457,{"periodEnd":393,"valueUsd":394},"2024-06-21",148.8303448053022,{"periodEnd":396,"valueUsd":397},"2024-06-24",143.5612869994279,{"periodEnd":399,"valueUsd":400},"2024-06-25",148.5313890478082,{"periodEnd":402,"valueUsd":403},"2024-06-26",148.72446652208703,{"periodEnd":405,"valueUsd":406},"2024-06-27",147.2234677062208,{"periodEnd":408,"valueUsd":409},"2024-06-28",146.9432005443594,{"periodEnd":411,"valueUsd":412},"2024-07-01",147.4165451804996,{"periodEnd":414,"valueUsd":415},"2024-07-02",146.40134531278807,{"periodEnd":417,"valueUsd":418},"2024-07-03",149.89536667281226,{"periodEnd":420,"valueUsd":421},"2024-07-05",148.36272506006478,{"periodEnd":423,"valueUsd":424},"2024-07-08",150.30004793103703,{"periodEnd":426,"valueUsd":427},"2024-07-09",151.08843531591552,{"periodEnd":429,"valueUsd":430},"2024-07-10",152.6218165779383,{"periodEnd":432,"valueUsd":433},"2024-07-11",148.98174468541143,{"periodEnd":435,"valueUsd":436},"2024-07-12",149.48945177024063,{"periodEnd":438,"valueUsd":439},"2024-07-15",149.56085908750225,{"periodEnd":441,"valueUsd":442},"2024-07-16",148.30121039024056,{"periodEnd":444,"valueUsd":445},"2024-07-17",141.88241090528092,{"periodEnd":447,"valueUsd":448},"2024-07-18",144.14975237972848,{"periodEnd":450,"valueUsd":451},"2024-07-19",142.2176518713949,{"periodEnd":453,"valueUsd":454},"2024-07-22",145.14902858024843,{"periodEnd":456,"valueUsd":457},"2024-07-23",145.52074513792823,{"periodEnd":459,"valueUsd":460},"2024-07-24",139.36471460261328,{"periodEnd":462,"valueUsd":463},"2024-07-25",138.13322238898488,{"periodEnd":465,"valueUsd":466},"2024-07-26",139.02297585573587,{"periodEnd":468,"valueUsd":469},"2024-07-29",138.14099283385568,{"periodEnd":471,"valueUsd":472},"2024-07-30",133.64332515073204,{"periodEnd":474,"valueUsd":475},"2024-07-31",142.76461740698204,{"periodEnd":477,"valueUsd":478},"2024-08-01",136.47452001572154,{"periodEnd":480,"valueUsd":481},"2024-08-02",134.96228757248974,{"periodEnd":483,"valueUsd":484},"2024-08-05",131.97989235732734,{"periodEnd":486,"valueUsd":487},"2024-08-06",133.84585849678243,{"periodEnd":489,"valueUsd":490},"2024-08-07",130.03558574755627,{"periodEnd":492,"valueUsd":493},"2024-08-08",134.54459920455997,{"periodEnd":495,"valueUsd":496},"2024-08-09",135.0527569101244,{"periodEnd":498,"valueUsd":499},"2024-08-12",136.7489093969993,{"periodEnd":501,"valueUsd":502},"2024-08-13",141.20523649180745,{"periodEnd":504,"valueUsd":505},"2024-08-14",142.29642559966499,{"periodEnd":507,"valueUsd":508},"2024-08-15",146.08066741447288,{"periodEnd":510,"valueUsd":511},"2024-08-16",146.63368788476276,{"periodEnd":513,"valueUsd":514},"2024-08-19",149.14630809676294,{"periodEnd":516,"valueUsd":517},"2024-08-20",147.69542702000876,{"periodEnd":519,"valueUsd":520},"2024-08-21",148.127353121214,{"periodEnd":522,"valueUsd":523},"2024-08-22",145.5236728124387,{"periodEnd":525,"valueUsd":526},"2024-08-23",148.5917997805852,{"periodEnd":528,"valueUsd":529},"2024-08-26",145.91220797393936,{"periodEnd":531,"valueUsd":532},"2024-08-27",147.02195895951812,{"periodEnd":534,"valueUsd":535},"2024-08-28",145.25355045362696,{"periodEnd":537,"valueUsd":538},"2024-08-29",141.9331743393603,{"periodEnd":540,"valueUsd":541},"2024-08-30",143.9868452963249,{"periodEnd":543,"valueUsd":544},"2024-09-03",137.34220833529344,{"periodEnd":546,"valueUsd":547},"2024-09-04",136.97860084173104,{"periodEnd":549,"valueUsd":550},"2024-09-05",137.05106662023394,{"periodEnd":552,"valueUsd":553},"2024-09-06",131.68643440937478,{"periodEnd":555,"valueUsd":556},"2024-09-09",133.9565237835455,{"periodEnd":558,"valueUsd":559},"2024-09-10",136.30547488090065,{"periodEnd":561,"valueUsd":562},"2024-09-11",141.99088390494367,{"periodEnd":564,"valueUsd":565},"2024-09-12",144.30823785733884,{"periodEnd":567,"valueUsd":568},"2024-09-13",145.02744746234885,{"periodEnd":570,"valueUsd":571},"2024-09-16",143.2907799343865,{"periodEnd":573,"valueUsd":574},"2024-09-17",142.47798265420093,{"periodEnd":576,"valueUsd":577},"2024-09-18",141.45237088162924,{"periodEnd":579,"valueUsd":580},"2024-09-19",144.499846113117,{"periodEnd":582,"valueUsd":583},"2024-09-20",144.6573601453493,{"periodEnd":585,"valueUsd":586},"2024-09-23",145.1871652802748,{"periodEnd":588,"valueUsd":589},"2024-09-24",147.37293776778705,{"periodEnd":591,"valueUsd":592},"2024-09-25",148.52892807802527,{"periodEnd":594,"valueUsd":595},"2024-09-26",149.33190152334305,{"periodEnd":597,"valueUsd":598},"2024-09-27",147.0685894388577,{"periodEnd":600,"valueUsd":601},"2024-09-30",147.03911254618583,{"periodEnd":603,"valueUsd":604},"2024-10-01",144.18319746377398,{"periodEnd":606,"valueUsd":607},"2024-10-02",145.62985634290544,{"periodEnd":609,"valueUsd":610},"2024-10-03",147.4282028012376,{"periodEnd":612,"valueUsd":613},"2024-10-04",149.3238801203612,{"periodEnd":615,"valueUsd":616},"2024-10-07",150.01475176476868,{"periodEnd":618,"valueUsd":619},"2024-10-08",153.29165376064094,{"periodEnd":621,"valueUsd":622},"2024-10-09",154.4256912622287,{"periodEnd":624,"valueUsd":625},"2024-10-10",155.1799816832422,{"periodEnd":627,"valueUsd":628},"2024-10-11",154.18853006073422,{"periodEnd":630,"valueUsd":631},"2024-10-14",155.61750250107033,{"periodEnd":633,"valueUsd":634},"2024-10-15",151.69038714124494,{"periodEnd":636,"valueUsd":637},"2024-10-16",153.4425339814409,{"periodEnd":639,"valueUsd":640},"2024-10-17",155.00421807320024,{"periodEnd":642,"valueUsd":643},"2024-10-18",155.0233402102474,{"periodEnd":645,"valueUsd":646},"2024-10-21",157.20202404711466,{"periodEnd":648,"valueUsd":649},"2024-10-22",157.0136187170645,{"periodEnd":651,"valueUsd":652},"2024-10-23",154.11538904136768,{"periodEnd":654,"valueUsd":655},"2024-10-24",153.9294816223914,{"periodEnd":657,"valueUsd":658},"2024-10-25",154.74308540287444,{"periodEnd":660,"valueUsd":661},"2024-10-28",154.12818439465525,{"periodEnd":663,"valueUsd":664},"2024-10-29",156.0975510125382,{"periodEnd":666,"valueUsd":667},"2024-10-30",154.7666581587003,{"periodEnd":669,"valueUsd":670},"2024-10-31",150.67133953204564,{"periodEnd":672,"valueUsd":673},"2024-11-01",151.46838431300745,{"periodEnd":675,"valueUsd":676},"2024-11-04",151.62692612377737,{"periodEnd":678,"valueUsd":679},"2024-11-05",154.33899256150943,{"periodEnd":681,"valueUsd":682},"2024-11-06",157.81594432871694,{"periodEnd":684,"valueUsd":685},"2024-11-07",160.04960254694475,{"periodEnd":687,"valueUsd":688},"2024-11-08",159.53791236356884,{"periodEnd":690,"valueUsd":691},"2024-11-11",157.53369011643423,{"periodEnd":693,"valueUsd":694},"2024-11-12",158.04627057239932,{"periodEnd":696,"valueUsd":697},"2024-11-13",156.6644815953908,{"periodEnd":699,"valueUsd":700},"2024-11-14",156.09869855771439,{"periodEnd":702,"valueUsd":703},"2024-11-15",152.99480333983973,{"periodEnd":705,"valueUsd":706},"2024-11-18",152.49879625587948,{"periodEnd":708,"valueUsd":709},"2024-11-19",155.01300854667713,{"periodEnd":711,"valueUsd":712},"2024-11-20",154.09760304829973,{"periodEnd":714,"valueUsd":715},"2024-11-21",154.5538873514086,{"periodEnd":717,"valueUsd":718},"2024-11-22",152.84037257316083,{"periodEnd":720,"valueUsd":721},"2024-11-25",150.74053586470086,{"periodEnd":723,"valueUsd":724},"2024-11-26",151.06146677234378,{"periodEnd":726,"valueUsd":727},"2024-11-27",149.275662834463,{"periodEnd":729,"valueUsd":730},"2024-11-29",150.93942710334557,{"periodEnd":732,"valueUsd":733},"2024-12-02",152.12214716805795,{"periodEnd":735,"valueUsd":736},"2024-12-03",153.1221294664831,{"periodEnd":738,"valueUsd":739},"2024-12-04",155.5294638283658,{"periodEnd":741,"valueUsd":742},"2024-12-05",155.47815402610428,{"periodEnd":744,"valueUsd":745},"2024-12-06",156.61474651329075,{"periodEnd":747,"valueUsd":748},"2024-12-09",155.1061990507667,{"periodEnd":750,"valueUsd":751},"2024-12-10",152.02183388965338,{"periodEnd":753,"valueUsd":754},"2024-12-11",156.29432881305308,{"periodEnd":756,"valueUsd":757},"2024-12-12",154.95486926299282,{"periodEnd":759,"valueUsd":760},"2024-12-13",164.14392697871523,{"periodEnd":762,"valueUsd":763},"2024-12-16",169.20666137444817,{"periodEnd":765,"valueUsd":766},"2024-12-17",166.30690220560368,{"periodEnd":768,"valueUsd":769},"2024-12-18",161.8515308487228,{"periodEnd":771,"valueUsd":772},"2024-12-19",161.27621522187044,{"periodEnd":774,"valueUsd":775},"2024-12-20",163.37301736508115,{"periodEnd":777,"valueUsd":778},"2024-12-23",167.96093801116933,{"periodEnd":780,"valueUsd":781},"2024-12-24",169.21909944535767,{"periodEnd":783,"valueUsd":784},"2024-12-26",169.93566570682745,{"periodEnd":786,"valueUsd":787},"2024-12-27",168.36030894469457,{"periodEnd":789,"valueUsd":790},"2024-12-30",167.6414485037618,{"periodEnd":792,"valueUsd":793},"2024-12-31",165.94627644731224,{"periodEnd":795,"valueUsd":796},"2025-01-02",167.41680056199496,{"periodEnd":798,"valueUsd":799},"2025-01-03",169.72153389005354,{"periodEnd":801,"valueUsd":802},"2025-01-06",172.06899620488235,{"periodEnd":804,"valueUsd":805},"2025-01-07",167.5941216086021,{"periodEnd":807,"valueUsd":808},"2025-01-08",167.6801645687104,{"periodEnd":810,"valueUsd":811},"2025-01-10",165.44206662646917,{"periodEnd":813,"valueUsd":814},"2025-01-13",164.61689272864245,{"periodEnd":816,"valueUsd":817},"2025-01-14",164.00126607853315,{"periodEnd":819,"valueUsd":820},"2025-01-15",166.09460533959557,{"periodEnd":822,"valueUsd":823},"2025-01-16",165.3352113720593,{"periodEnd":825,"valueUsd":826},"2025-01-17",167.98972868650185,{"periodEnd":828,"valueUsd":829},"2025-01-21",169.5302507986015,{"periodEnd":831,"valueUsd":832},"2025-01-22",171.86818321903104,{"periodEnd":834,"valueUsd":835},"2025-01-23",171.83121256012026,{"periodEnd":837,"valueUsd":838},"2025-01-24",170.81070839798238,{"periodEnd":840,"valueUsd":841},"2025-01-27",155.92556528206725,{"periodEnd":843,"valueUsd":844},"2025-01-28",160.49500252910968,{"periodEnd":846,"valueUsd":847},"2025-01-29",158.440522952135,{"periodEnd":849,"valueUsd":850},"2025-01-30",160.12925327729428,{"periodEnd":852,"valueUsd":853},"2025-01-31",159.28801154296656,{"periodEnd":855,"valueUsd":856},"2025-02-03",157.545999037506,{"periodEnd":858,"valueUsd":859},"2025-02-04",158.94342976864164,{"periodEnd":861,"valueUsd":862},"2025-02-05",162.55655940332312,{"periodEnd":864,"valueUsd":865},"2025-02-06",163.8529793921481,{"periodEnd":867,"valueUsd":868},"2025-02-07",163.33317233630035,{"periodEnd":870,"valueUsd":871},"2025-02-10",166.14917161600508,{"periodEnd":873,"valueUsd":874},"2025-02-11",165.87137973176942,{"periodEnd":876,"valueUsd":877},"2025-02-12",165.46190187213793,{"periodEnd":879,"valueUsd":880},"2025-02-13",166.87956425804134,{"periodEnd":882,"valueUsd":883},"2025-02-14",167.76486764456942,{"periodEnd":885,"valueUsd":886},"2025-02-18",167.31124885830127,{"periodEnd":888,"valueUsd":889},"2025-02-19",167.27883390188165,{"periodEnd":891,"valueUsd":892},"2025-02-20",167.30860591439426,{"periodEnd":894,"valueUsd":895},"2025-02-21",164.09127560035827,{"periodEnd":897,"valueUsd":898},"2025-02-24",161.04279618080093,{"periodEnd":900,"valueUsd":901},"2025-02-25",158.94673378751298,{"periodEnd":903,"valueUsd":904},"2025-02-26",162.12788902088667,{"periodEnd":906,"valueUsd":907},"2025-02-27",155.92367937682408,{"periodEnd":909,"valueUsd":910},"2025-02-28",157.880192275865,{"periodEnd":912,"valueUsd":913},"2025-03-03",152.2186821473669,{"periodEnd":915,"valueUsd":916},"2025-03-04",152.93086537409263,{"periodEnd":918,"valueUsd":919},"2025-03-05",153.9962332504936,{"periodEnd":921,"valueUsd":922},"2025-03-06",149.8145671508457,{"periodEnd":924,"valueUsd":925},"2025-03-07",152.8217655438144,{"periodEnd":927,"valueUsd":928},"2025-03-10",149.24229508537007,{"periodEnd":930,"valueUsd":931},"2025-03-11",150.69986674750425,{"periodEnd":933,"valueUsd":934},"2025-03-12",153.81656034241198,{"periodEnd":936,"valueUsd":937},"2025-03-13",153.34390727003026,{"periodEnd":939,"valueUsd":940},"2025-03-14",156.14530080203815,{"periodEnd":942,"valueUsd":943},"2025-03-17",155.22290246954873,{"periodEnd":945,"valueUsd":946},"2025-03-18",152.900882467466,{"periodEnd":948,"valueUsd":949},"2025-03-19",154.65245783697856,{"periodEnd":951,"valueUsd":952},"2025-03-20",154.28961465881963,{"periodEnd":954,"valueUsd":955},"2025-03-21",154.1521040487564,{"periodEnd":957,"valueUsd":958},"2025-03-24",155.43127424347003,{"periodEnd":960,"valueUsd":961},"2025-03-25",154.73923936325966,{"periodEnd":963,"valueUsd":964},"2025-03-26",150.93939115303908,{"periodEnd":966,"valueUsd":967},"2025-03-27",149.04629249558815,{"periodEnd":969,"valueUsd":970},"2025-03-28",147.99640832871808,{"periodEnd":972,"valueUsd":973},"2025-03-31",147.28668553045762,{"periodEnd":975,"valueUsd":976},"2025-04-01",148.08283339042555,{"periodEnd":978,"valueUsd":979},"2025-04-02",148.69637363525197,{"periodEnd":981,"valueUsd":982},"2025-04-03",142.97263592652595,{"periodEnd":984,"valueUsd":985},"2025-04-04",139.1543661797808,{"periodEnd":987,"valueUsd":988},"2025-04-07",141.49064078018756,{"periodEnd":990,"valueUsd":991},"2025-04-08",141.28046292183913,{"periodEnd":993,"valueUsd":994},"2025-04-09",151.99513224350895,{"periodEnd":996,"valueUsd":997},"2025-04-10",147.69855103871691,{"periodEnd":999,"valueUsd":1000},"2025-04-11",150.3044379072836,{"periodEnd":1002,"valueUsd":1003},"2025-04-14",149.70748717509588,{"periodEnd":1005,"valueUsd":1006},"2025-04-15",150.3303279477165,{"periodEnd":1008,"valueUsd":1009},"2025-04-16",146.92135874759057,{"periodEnd":1011,"valueUsd":1012},"2025-04-17",145.31569502674586,{"periodEnd":1014,"valueUsd":1015},"2025-04-21",142.97231358943384,{"periodEnd":1017,"valueUsd":1018},"2025-04-22",144.17384980671991,{"periodEnd":1020,"valueUsd":1021},"2025-04-23",146.6117192764075,{"periodEnd":1023,"valueUsd":1024},"2025-04-24",149.5788023231738,{"periodEnd":1026,"valueUsd":1027},"2025-04-25",151.83255022394818,{"periodEnd":1029,"valueUsd":1030},"2025-04-28",151.03313529325644,{"periodEnd":1032,"valueUsd":1033},"2025-04-29",150.94980622912817,{"periodEnd":1035,"valueUsd":1036},"2025-04-30",151.10167909062403,{"periodEnd":1038,"valueUsd":1039},"2025-05-01",152.7747808057285,{"periodEnd":1041,"valueUsd":1042},"2025-05-02",154.7296692219018,{"periodEnd":1044,"valueUsd":1045},"2025-05-05",154.0621867039267,{"periodEnd":1047,"valueUsd":1048},"2025-05-06",153.87008901535535,{"periodEnd":1050,"valueUsd":1051},"2025-05-07",155.82238445871877,{"periodEnd":1053,"valueUsd":1054},"2025-05-08",156.36216933431703,{"periodEnd":1056,"valueUsd":1057},"2025-05-09",156.16458341934288,{"periodEnd":1059,"valueUsd":1060},"2025-05-12",160.3898761671862,{"periodEnd":1062,"valueUsd":1063},"2025-05-13",164.45718773413014,{"periodEnd":1065,"valueUsd":1066},"2025-05-14",166.3655636083165,{"periodEnd":1068,"valueUsd":1069},"2025-05-15",166.2567546165243,{"periodEnd":1071,"valueUsd":1072},"2025-05-16",165.879748470657,{"periodEnd":1074,"valueUsd":1075},"2025-05-19",166.23312738050424,{"periodEnd":1077,"valueUsd":1078},"2025-05-20",165.9556169749531,{"periodEnd":1080,"valueUsd":1081},"2025-05-21",164.74291591705455,{"periodEnd":1083,"valueUsd":1084},"2025-05-22",165.23016623589257,{"periodEnd":1086,"valueUsd":1087},"2025-05-23",164.41290062558485,{"periodEnd":1089,"valueUsd":1090},"2025-05-27",166.9336399894168,{"periodEnd":1092,"valueUsd":1093},"2025-05-28",167.23120644093194,{"periodEnd":1095,"valueUsd":1096},"2025-05-29",169.17859001966383,{"periodEnd":1098,"valueUsd":1099},"2025-05-30",167.72833664571328,{"periodEnd":1101,"valueUsd":1102},"2025-06-02",169.50004488562803,{"periodEnd":1104,"valueUsd":1105},"2025-06-03",172.0622345214288,{"periodEnd":1107,"valueUsd":1108},"2025-06-04",172.92632289858273,{"periodEnd":1110,"valueUsd":1111},"2025-06-05",172.06378456478703,{"periodEnd":1113,"valueUsd":1114},"2025-06-06",170.8084240011446,{"periodEnd":1116,"valueUsd":1117},"2025-06-09",170.75359801735272,{"periodEnd":1119,"valueUsd":1120},"2025-06-10",171.2840207728852,{"periodEnd":1122,"valueUsd":1123},"2025-06-11",172.07344009689288,{"periodEnd":1125,"valueUsd":1126},"2025-06-12",173.3131631817375,{"periodEnd":1128,"valueUsd":1129},"2025-06-13",171.15451545147866,{"periodEnd":1131,"valueUsd":1132},"2025-06-16",172.6273602965322,{"periodEnd":1134,"valueUsd":1135},"2025-06-17",172.0270271295978,{"periodEnd":1137,"valueUsd":1138},"2025-06-18",172.79091820373162,{"periodEnd":1140,"valueUsd":1141},"2025-06-20",172.019262584774,{"periodEnd":1143,"valueUsd":1144},"2025-06-23",172.6812014003865,{"periodEnd":1146,"valueUsd":1147},"2025-06-24",175.47261534820325,{"periodEnd":1149,"valueUsd":1150},"2025-06-25",177.91235849051063,{"periodEnd":1152,"valueUsd":1153},"2025-06-26",178.96656648478202,{"periodEnd":1155,"valueUsd":1156},"2025-06-27",179.83290476378977,{"periodEnd":1158,"valueUsd":1159},"2025-06-30",180.8303165125509,{"periodEnd":1161,"valueUsd":1162},"2025-07-01",177.56099741880206,{"periodEnd":1164,"valueUsd":1165},"2025-07-02",179.73203634844887,{"periodEnd":1167,"valueUsd":1168},"2025-07-03",181.24939742470627,{"periodEnd":1170,"valueUsd":1171},"2025-07-07",180.7079815824262,{"periodEnd":1173,"valueUsd":1174},"2025-07-08",180.9988378500816,{"periodEnd":1176,"valueUsd":1177},"2025-07-09",182.91976089897452,{"periodEnd":1179,"valueUsd":1180},"2025-07-10",182.9984571922269,{"periodEnd":1182,"valueUsd":1183},"2025-07-11",183.14681728068317,{"periodEnd":1185,"valueUsd":1186},"2025-07-14",183.0165515567324,{"periodEnd":1188,"valueUsd":1189},"2025-07-15",186.18046512869623,{"periodEnd":1191,"valueUsd":1192},"2025-07-16",186.373846366657,{"periodEnd":1194,"valueUsd":1195},"2025-07-17",188.02849497316117,{"periodEnd":1197,"valueUsd":1198},"2025-07-18",187.21713704639703,{"periodEnd":1200,"valueUsd":1201},"2025-07-21",187.84832646770644,{"periodEnd":1203,"valueUsd":1204},"2025-07-22",184.51240952498614,{"periodEnd":1206,"valueUsd":1207},"2025-07-23",186.75337422337446,{"periodEnd":1209,"valueUsd":1210},"2025-07-24",188.71993969731463,{"periodEnd":1212,"valueUsd":1213},"2025-07-25",188.93366168991804,{"periodEnd":1215,"valueUsd":1216},"2025-07-28",190.81618558406936,{"periodEnd":1218,"valueUsd":1219},"2025-07-29",191.03074517113316,{"periodEnd":1221,"valueUsd":1222},"2025-07-30",193.29486143847012,{"periodEnd":1224,"valueUsd":1225},"2025-07-31",191.06337308364178,{"periodEnd":1227,"valueUsd":1228},"2025-08-01",188.6994819674729,{"periodEnd":1230,"valueUsd":1231},"2025-08-04",192.55954497826542,{"periodEnd":1233,"valueUsd":1234},"2025-08-05",191.03789456096405,{"periodEnd":1236,"valueUsd":1237},"2025-08-06",193.15507300123357,{"periodEnd":1239,"valueUsd":1240},"2025-08-07",194.01231927861892,{"periodEnd":1242,"valueUsd":1243},"2025-08-08",194.88438569745335,{"periodEnd":1245,"valueUsd":1246},"2025-08-11",194.4622438717785,{"periodEnd":1248,"valueUsd":1249},"2025-08-12",196.5975593517017,{"periodEnd":1251,"valueUsd":1252},"2025-08-13",195.34028928209858,{"periodEnd":1254,"valueUsd":1255},"2025-08-14",195.90645044899213,{"periodEnd":1257,"valueUsd":1258},"2025-08-15",194.4205421522314,{"periodEnd":1260,"valueUsd":1261},"2025-08-18",194.81567533578638,{"periodEnd":1263,"valueUsd":1264},"2025-08-19",190.57426447662957,{"periodEnd":1266,"valueUsd":1267},"2025-08-20",189.75217958093629,{"periodEnd":1269,"valueUsd":1270},"2025-08-21",189.302617758564,{"periodEnd":1272,"valueUsd":1273},"2025-08-22",191.1622823141946,{"periodEnd":1275,"valueUsd":1276},"2025-08-25",191.8035243107388,{"periodEnd":1278,"valueUsd":1279},"2025-08-26",193.19635885902932,{"periodEnd":1281,"valueUsd":1282},"2025-08-27",193.586070469594,{"periodEnd":1284,"valueUsd":1285},"2025-08-28",194.7881791240634,{"periodEnd":1287,"valueUsd":1288},"2025-08-29",190.58959589104305,{"periodEnd":1290,"valueUsd":1291},"2025-09-02",189.64608099852666,{"periodEnd":1293,"valueUsd":1294},"2025-09-03",190.41879988288736,{"periodEnd":1296,"valueUsd":1297},"2025-09-04",191.49668682871584,{"periodEnd":1299,"valueUsd":1300},"2025-09-05",195.70223761135702,{"periodEnd":1302,"valueUsd":1303},"2025-09-08",198.26354073381114,{"periodEnd":1305,"valueUsd":1306},"2025-09-09",197.27987098545478,{"periodEnd":1308,"valueUsd":1309},"2025-09-10",205.97052112097583,{"periodEnd":1311,"valueUsd":1312},"2025-09-11",203.94197881344832,{"periodEnd":1314,"valueUsd":1315},"2025-09-12",204.20237884923515,{"periodEnd":1317,"valueUsd":1318},"2025-09-15",205.01845731849903,{"periodEnd":1320,"valueUsd":1321},"2025-09-16",203.26623757815193,{"periodEnd":1323,"valueUsd":1324},"2025-09-17",199.01479403141508,{"periodEnd":1326,"valueUsd":1327},"2025-09-18",200.7986493945531,{"periodEnd":1329,"valueUsd":1330},"2025-09-19",200.85783227435502,{"periodEnd":1332,"valueUsd":1333},"2025-09-22",201.90595551182872,{"periodEnd":1335,"valueUsd":1336},"2025-09-23",200.24084404998757,{"periodEnd":1338,"valueUsd":1339},"2025-09-24",199.8366847650007,{"periodEnd":1341,"valueUsd":1342},"2025-09-25",199.43409017612453,{"periodEnd":1344,"valueUsd":1345},"2025-09-26",199.285557686044,{"periodEnd":1347,"valueUsd":1348},"2025-09-29",199.1650124099881,{"periodEnd":1350,"valueUsd":1351},"2025-09-30",201.11231082309465,{"periodEnd":1353,"valueUsd":1354},"2025-10-01",202.02013492966714,{"periodEnd":1356,"valueUsd":1357},"2025-10-02",203.5123269049626,{"periodEnd":1359,"valueUsd":1360},"2025-10-03",203.1345480139322,{"periodEnd":1362,"valueUsd":1363},"2025-10-06",201.88137954232172,{"periodEnd":1365,"valueUsd":1366},"2025-10-07",201.9006856869976,{"periodEnd":1368,"valueUsd":1369},"2025-10-08",205.03961530323988,{"periodEnd":1371,"valueUsd":1372},"2025-10-09",206.07632004124184,{"periodEnd":1374,"valueUsd":1375},"2025-10-10",198.94354021433404,{"periodEnd":1377,"valueUsd":1378},"2025-10-13",207.00781707855018,{"periodEnd":1380,"valueUsd":1381},"2025-10-14",201.79620920254476,{"periodEnd":1383,"valueUsd":1384},"2025-10-15",203.16220900016023,{"periodEnd":1386,"valueUsd":1387},"2025-10-16",204.3707266175805,{"periodEnd":1389,"valueUsd":1390},"2025-10-17",203.87381539844566,{"periodEnd":1392,"valueUsd":1393},"2025-10-20",203.66614274139562,{"periodEnd":1395,"valueUsd":1396},"2025-10-21",201.87370074823895,{"periodEnd":1398,"valueUsd":1399},"2025-10-22",201.11655887758837,{"periodEnd":1401,"valueUsd":1402},"2025-10-23",202.52497112148103,{"periodEnd":1404,"valueUsd":1405},"2025-10-24",205.8228202606985,{"periodEnd":1407,"valueUsd":1408},"2025-10-27",209.10869827843155,{"periodEnd":1410,"valueUsd":1411},"2025-10-28",214.4012712462521,{"periodEnd":1413,"valueUsd":1414},"2025-10-29",218.9543214314307,{"periodEnd":1416,"valueUsd":1417},"2025-10-30",215.70571613928092,{"periodEnd":1419,"valueUsd":1420},"2025-10-31",214.21496474317237,{"periodEnd":1422,"valueUsd":1423},"2025-11-03",214.24381111564324,{"periodEnd":1425,"valueUsd":1426},"2025-11-04",209.45460104274082,{"periodEnd":1428,"valueUsd":1429},"2025-11-05",209.7155595714982,{"periodEnd":1431,"valueUsd":1432},"2025-11-06",206.70860167065587,{"periodEnd":1434,"valueUsd":1435},"2025-11-07",205.5068231629642,{"periodEnd":1437,"valueUsd":1438},"2025-11-10",210.85473299743902,{"periodEnd":1440,"valueUsd":1441},"2025-11-11",207.64912383751312,{"periodEnd":1443,"valueUsd":1444},"2025-11-12",208.50666361609322,{"periodEnd":1446,"valueUsd":1447},"2025-11-13",203.20596278912936,{"periodEnd":1449,"valueUsd":1450},"2025-11-14",204.78206428741768,{"periodEnd":1452,"valueUsd":1453},"2025-11-17",203.6517145620449,{"periodEnd":1455,"valueUsd":1456},"2025-11-18",201.5097071923992,{"periodEnd":1458,"valueUsd":1459},"2025-11-19",205.96555420358806,{"periodEnd":1461,"valueUsd":1462},"2025-11-20",202.53060910245694,{"periodEnd":1464,"valueUsd":1465},"2025-11-21",200.63859553951585,{"periodEnd":1467,"valueUsd":1468},"2025-11-24",209.34656558718464,{"periodEnd":1470,"valueUsd":1471},"2025-11-25",209.2044801631214,{"periodEnd":1473,"valueUsd":1474},"2025-11-26",212.49595922693857,{"periodEnd":1476,"valueUsd":1477},"2025-11-28",212.500859531841,{"periodEnd":1479,"valueUsd":1480},"2025-12-01",210.10036049013596,{"periodEnd":1482,"valueUsd":1483},"2025-12-02",209.70762489368667,{"periodEnd":1485,"valueUsd":1486},"2025-12-03",208.9048819100685,{"periodEnd":1488,"valueUsd":1489},"2025-12-04",210.22850069468552,{"periodEnd":1491,"valueUsd":1492},"2025-12-05",211.7421634458036,{"periodEnd":1494,"valueUsd":1495},"2025-12-08",214.9286889362887,{"periodEnd":1497,"valueUsd":1498},"2025-12-09",215.77074143770568,{"periodEnd":1500,"valueUsd":1501},"2025-12-10",216.70942519231994,{"periodEnd":1503,"valueUsd":1504},"2025-12-11",214.46472685579207,{"periodEnd":1506,"valueUsd":1507},"2025-12-12",203.2981280108787,{"periodEnd":1509,"valueUsd":1510},"2025-12-15",199.71358759916515,{"periodEnd":1512,"valueUsd":1513},"2025-12-16",200.4777228006054,{"periodEnd":1515,"valueUsd":1516},"2025-12-17",195.2214220394693,{"periodEnd":1518,"valueUsd":1519},"2025-12-18",197.0358977148935,{"periodEnd":1521,"valueUsd":1522},"2025-12-19",201.36080586428199,{"periodEnd":1524,"valueUsd":1525},"2025-12-22",202.46097228796623,{"periodEnd":1527,"valueUsd":1528},"2025-12-23",205.83179982401623,{"periodEnd":1530,"valueUsd":1531},"2025-12-24",205.81440321124256,{"periodEnd":1533,"valueUsd":1534},"2025-12-26",206.8223699302084,{"periodEnd":1536,"valueUsd":1537},"2025-12-29",205.52178191405918,{"periodEnd":1539,"valueUsd":1540},"2025-12-30",205.39073058423352,{"periodEnd":1542,"valueUsd":1543},"2025-12-31",204.30489446718911,{"periodEnd":1545,"valueUsd":1546},"2026-01-02",205.37602310710133,{"periodEnd":1548,"valueUsd":1549},"2026-01-05",204.30215360436762,{"periodEnd":1551,"valueUsd":1552},"2026-01-06",204.08379454227034,{"periodEnd":1554,"valueUsd":1555},"2026-01-07",204.64199204522586,{"periodEnd":1557,"valueUsd":1558},"2026-01-08",201.1193574411399,{"periodEnd":1560,"valueUsd":1561},"2026-01-09",203.54361798195305,{"periodEnd":1563,"valueUsd":1564},"2026-01-12",205.00918934935294,{"periodEnd":1566,"valueUsd":1567},"2026-01-13",205.7710040568968,{"periodEnd":1569,"valueUsd":1570},"2026-01-14",201.97086208758003,{"periodEnd":1572,"valueUsd":1573},"2026-01-15",203.87251579670306,{"periodEnd":1575,"valueUsd":1576},"2026-01-16",205.33187765491775,{"periodEnd":1578,"valueUsd":1579},"2026-01-20",198.862589522224,{"periodEnd":1581,"valueUsd":1582},"2026-01-21",199.82493553945153,{"periodEnd":1584,"valueUsd":1585},"2026-01-22",199.66421973776596,{"periodEnd":1587,"valueUsd":1588},"2026-01-23",199.50867883529878,{"periodEnd":1590,"valueUsd":1591},"2026-01-26",201.53015563358701,{"periodEnd":1593,"valueUsd":1594},"2026-01-27",203.92571914781016,{"periodEnd":1596,"valueUsd":1597},"2026-01-28",205.0885348259798,{"periodEnd":1599,"valueUsd":1600},"2026-01-29",204.28125540697462,{"periodEnd":1602,"valueUsd":1603},"2026-01-30",204.51506831135134,{"periodEnd":1605,"valueUsd":1606},"2026-02-02",202.40600263266634,{"periodEnd":1608,"valueUsd":1609},"2026-02-03",198.4041627897941,{"periodEnd":1611,"valueUsd":1612},"2026-02-04",194.56216660532203,{"periodEnd":1614,"valueUsd":1615},"2026-02-05",194.22817095821566,{"periodEnd":1617,"valueUsd":1618},"2026-02-06",201.24513280514913,{"periodEnd":1620,"valueUsd":1621},"2026-02-09",204.96262904647367,{"periodEnd":1623,"valueUsd":1624},"2026-02-10",203.92802556266062,{"periodEnd":1626,"valueUsd":1627},"2026-02-11",204.9551986983383,{"periodEnd":1629,"valueUsd":1630},"2026-02-12",201.90789991841297,{"periodEnd":1632,"valueUsd":1633},"2026-02-13",199.6813582084571,{"periodEnd":1635,"valueUsd":1636},"2026-02-17",202.03057197926114,{"periodEnd":1638,"valueUsd":1639},"2026-02-18",203.0100554850756,{"periodEnd":1641,"valueUsd":1642},"2026-02-19",202.9881563007931,{"periodEnd":1644,"valueUsd":1645},"2026-02-20",202.83225389407497,{"periodEnd":1647,"valueUsd":1648},"2026-02-23",202.26027910487267,{"periodEnd":1650,"valueUsd":1651},"2026-02-24",201.8424252931629,{"periodEnd":1653,"valueUsd":1654},"2026-02-25",204.63920545855007,{"periodEnd":1656,"valueUsd":1657},"2026-02-26",199.16835213265404,{"periodEnd":1659,"valueUsd":1660},"2026-02-27",196.1339280677134,{"periodEnd":1662,"valueUsd":1663},"2026-03-02",197.49356665200906,{"periodEnd":1665,"valueUsd":1666},"2026-03-03",195.74132903948563,{"periodEnd":1668,"valueUsd":1669},"2026-03-04",197.1664069326776,{"periodEnd":1671,"valueUsd":1672},"2026-03-05",200.06664086033652,{"periodEnd":1674,"valueUsd":1675},"2026-03-06",197.49077633953405,{"periodEnd":1677,"valueUsd":1678},"2026-03-09",201.96969097289258,{"periodEnd":1680,"valueUsd":1681},"2026-03-10",202.49214995411614,{"periodEnd":1683,"valueUsd":1684},"2026-03-11",202.91518213424234,{"periodEnd":1686,"valueUsd":1687},"2026-03-12",200.25067931051,{"periodEnd":1689,"valueUsd":1690},"2026-03-13",196.80718277166932,{"periodEnd":1692,"valueUsd":1693},"2026-03-16",198.30142523080272,{"periodEnd":1695,"valueUsd":1696},"2026-03-17",197.27376609691981,{"periodEnd":1698,"valueUsd":1699},"2026-03-18",195.50986921844478,{"periodEnd":1701,"valueUsd":1702},"2026-03-19",195.61020351049703,{"periodEnd":1704,"valueUsd":1705},"2026-03-20",191.6202915362365,{"periodEnd":1707,"valueUsd":1708},"2026-03-23",195.00148023328452,{"periodEnd":1710,"valueUsd":1711},"2026-03-24",193.57572200657032,{"periodEnd":1713,"valueUsd":1714},"2026-03-25",194.83947646710502,{"periodEnd":1716,"valueUsd":1717},"2026-03-26",190.78930605264583,{"periodEnd":1719,"valueUsd":1720},"2026-03-27",187.26053578174785,{"periodEnd":1722,"valueUsd":1723},"2026-03-30",185.4915054330689,{"periodEnd":1725,"valueUsd":1726},"2026-03-31",192.05924232666726,{"periodEnd":1728,"valueUsd":1729},"2026-04-01",193.61736915234934,{"periodEnd":1731,"valueUsd":1732},"2026-04-02",194.6251748331067,{"periodEnd":1734,"valueUsd":1735},"2026-04-06",194.47099158251743,{"periodEnd":1737,"valueUsd":1738},"2026-04-07",198.02827139382228,{"periodEnd":1740,"valueUsd":1741},"2026-04-08",202.92683582755836,{"periodEnd":1743,"valueUsd":1744},"2026-04-09",204.20850596965542,{"periodEnd":1746,"valueUsd":1747},"2026-04-10",208.69605228874778,{"periodEnd":1749,"valueUsd":1750},"2026-04-13",210.8414252691624,{"periodEnd":1752,"valueUsd":1753},"2026-04-14",213.53216977048018,{"periodEnd":1755,"valueUsd":1756},"2026-04-15",217.32058086456706,{"periodEnd":1758,"valueUsd":1759},"2026-04-16",217.44863721052505,{"periodEnd":1761,"valueUsd":1762},"2026-04-17",220.14019188223043,{"periodEnd":1764,"valueUsd":1765},"2026-04-20",218.89622546992032,{"periodEnd":1767,"valueUsd":1768},"2026-04-21",218.6274718422487,{"periodEnd":1770,"valueUsd":1771},"2026-04-22",223.42293939767285,{"periodEnd":1773,"valueUsd":1774},"2026-04-23",221.84981103835574,{"periodEnd":1776,"valueUsd":1777},"2026-04-24",225.22407325178318,{"periodEnd":1779,"valueUsd":1780},"2026-04-27",226.70229104969502,{"periodEnd":1782,"valueUsd":1783},"2026-04-28",222.302534118928,{"periodEnd":1785,"valueUsd":1786},"2026-04-29",222.50231293099807,{"periodEnd":1788,"valueUsd":1789},"2026-04-30",222.2890274387836,{"periodEnd":1791,"valueUsd":1792},"2026-05-01",222.44470267267377,{"periodEnd":1794,"valueUsd":1795},"2026-05-04",221.5427872910682,{"periodEnd":1797,"valueUsd":1798},"2026-05-05",223.42767187330344,{"periodEnd":1800,"valueUsd":1801},"2026-05-06",226.5491524791547,{"periodEnd":1803,"valueUsd":1804},"2026-05-07",225.13686654833737,{"periodEnd":1806,"valueUsd":1807},"2026-05-08",229.20524263838527,{"periodEnd":1809,"valueUsd":1810},"2026-05-11",229.835632675079,{"periodEnd":1812,"valueUsd":1813},"2026-05-12",228.58989254955148,{"periodEnd":1815,"valueUsd":1816},"2026-05-13",229.7450041892047,{"periodEnd":1818,"valueUsd":1819},"2026-05-14",236.970393033211,{"periodEnd":1821,"valueUsd":1822},"2026-05-15",230.85127704235927,{"periodEnd":1824,"valueUsd":1825},"2026-05-18",229.2161361610369,{"periodEnd":1827,"valueUsd":1828},"2026-05-19",226.63327046047903,{"periodEnd":1830,"valueUsd":1831},"2026-05-20",229.16697913923366,{"periodEnd":1833,"valueUsd":1834},"2026-05-21",227.0982057585675,{"periodEnd":1836,"valueUsd":1837},"2026-05-22",225.5882160303994,{"periodEnd":1839,"valueUsd":1840},"2026-05-26",226.87253338853674,{"periodEnd":1842,"valueUsd":1843},"2026-05-27",225.8316368450681,{"periodEnd":1845,"valueUsd":1846},"2026-05-28",227.22317537844688,{"periodEnd":1848,"valueUsd":1849},"2026-05-29",230.00987824084572,{"periodEnd":1851,"valueUsd":1852},"2026-06-01",236.66900518972906,{"periodEnd":1854,"valueUsd":1855},"2026-06-02",240.00252518369254,{"periodEnd":1857,"valueUsd":1858},"2026-06-03",236.86309640819695,{"periodEnd":1860,"valueUsd":1861},"2026-06-04",226.86011186798228,[1863,1866,1869,1871,1874,1876],{"periodEnd":1864,"valueUsd":1865},"2024-01-28",3000001,{"periodEnd":1867,"valueUsd":1868},"2024-07-28",10500005,{"periodEnd":534,"valueUsd":1870},16500007,{"periodEnd":1872,"valueUsd":1873},"2024-12-28",19500008,{"periodEnd":1215,"valueUsd":1875},34500009,{"periodEnd":1596,"valueUsd":1877},63225021,{"periodEnd":1587,"filedAt":1587,"periodLabel":1879,"totalValueUsd":1877,"holdingsCount":1880,"holdings":1881},"Last 21 trades",13,[1882,1891,1898,1908,1914,1922,1927,1931,1938,1941,1947,1954,1962],{"ticker":1883,"issuerName":1884,"valueUsd":1885,"netUsd":1885,"weight":1886,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1140,"asOfLabel":1887,"avgBuyPriceUsd":1888,"currentPriceUsd":1889,"returnPct":1890,"lastTxLabel":28},"AVGO","Broadcom Inc - exercised 200 calls → 20,000 sh",18000002,0.28469744596842445,"Last bought Jun 20, 2025 · 2 trades",234.86183338948717,417.7900085449219,77.88757011535058,{"ticker":1892,"issuerName":1893,"valueUsd":1894,"netUsd":1895,"weight":1896,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1897,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"AAPL","Apple Inc - Call, $100 strike, exp 2027-01-15",15375002,-14625000,0.24317907304451508,"Last bought Dec 30, 2025 · 2 trades",{"ticker":1899,"issuerName":1900,"valueUsd":1901,"netUsd":1902,"weight":1903,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1904,"avgBuyPriceUsd":1905,"currentPriceUsd":1906,"returnPct":1907,"lastTxLabel":28},"NVDA","NVIDIA Corp - Call, $100 strike, exp 2027-01-15",15175006,9175004,0.24001583170688073,"Last bought Dec 30, 2025 · 6 trades",106.89507693417958,218.1199951171875,104.05055253526263,{"ticker":1909,"issuerName":1910,"valueUsd":1911,"netUsd":1912,"weight":1913,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1897,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"AMZN","Amazon.com Inc - Call, $120 strike, exp 2027-01-15",3175002,-2825000,0.05021749221720306,{"ticker":1915,"issuerName":1916,"valueUsd":1865,"netUsd":1865,"weight":1917,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1575,"asOfLabel":1918,"avgBuyPriceUsd":1919,"currentPriceUsd":1920,"returnPct":1921,"lastTxLabel":28},"AB","AllianceBernstein Holding L.P. (25,000 sh, new)",0.04744958487241942,"Last bought Jan 16, 2026 · 1 trade",40.16999816894531,37.459999084472656,-6.746326133934721,{"ticker":1923,"issuerName":1924,"valueUsd":1865,"netUsd":1925,"weight":1917,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1926,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"DIS","Walt Disney Co - Common Stock (full exit)",-3000001,"Last sold Dec 30, 2025 · 1 trade",{"ticker":1928,"issuerName":1929,"valueUsd":1865,"netUsd":1925,"weight":1917,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":465,"asOfLabel":1930,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"MSFT","Microsoft Corp - Common Stock (5,000 sh)","Last sold Jul 26, 2024 · 1 trade",{"ticker":1932,"issuerName":1933,"valueUsd":1934,"netUsd":1935,"weight":1936,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":411,"asOfLabel":1937,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"TSLA","Tesla Inc - Common Stock (2,500 sh)",750001,-750001,0.011862408080497119,"Last sold Jul 1, 2024 · 1 trade",{"ticker":1939,"issuerName":1940,"valueUsd":1934,"netUsd":1935,"weight":1936,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":411,"asOfLabel":1937,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"V","Visa Inc - Common Stock (2,000 sh)",{"ticker":1942,"issuerName":1943,"valueUsd":1944,"netUsd":1945,"weight":1946,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1926,"avgBuyPriceUsd":28,"currentPriceUsd":28,"returnPct":28,"lastTxLabel":28},"PYPL","PayPal Holdings Inc - Common Stock (full exit)",375001,-375001,0.005931211948510069,{"ticker":1948,"issuerName":1949,"valueUsd":1944,"netUsd":1944,"weight":1946,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1539,"asOfLabel":1950,"avgBuyPriceUsd":1951,"currentPriceUsd":1952,"returnPct":1953,"lastTxLabel":28},"GOOGL","Alphabet Inc - Call, $150 strike, exp 2027-01-15","Last bought Dec 30, 2025 · 1 trade",313.8500061035156,372.54998779296875,18.703195968743238,{"ticker":1955,"issuerName":1956,"valueUsd":1957,"netUsd":1957,"weight":1958,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1575,"asOfLabel":1918,"avgBuyPriceUsd":1959,"currentPriceUsd":1960,"returnPct":1961,"lastTxLabel":28},"VST","Vistra Corp - exercised 50 calls @ $50 → 5,000 sh",175001,0.0027679073447836417,166.60000610351562,152.7899932861328,-8.289323116112058,{"ticker":1963,"issuerName":1964,"valueUsd":1965,"netUsd":1965,"weight":1966,"deltaWeightPp":28,"putCall":28,"isNew":6,"asOfDate":1575,"asOfLabel":1918,"avgBuyPriceUsd":1967,"currentPriceUsd":1968,"returnPct":1969,"lastTxLabel":28},"TEM","Tempus AI Inc - exercised 50 calls @ $20 → 5,000 sh",75001,0.0011862550429204287,70.33000183105469,51.83000183105469,-26.304563512511102,[1971,1973,1976,1979,1982,1985,1988,1991,1994,1997,2000,2003,2006,2009,2012,2015,2018,2021,2024,2027,2030,2033,2036,2039,2042,2045,2048,2051,2054,2057,2060,2063,2066,2069,2072,2075,2078,2081,2084,2087,2090,2093,2096,2099,2102,2105,2108,2111,2114,2117,2120,2123,2126,2129,2132,2135,2138,2141,2144,2147,2150,2153,2156,2159,2162,2165,2168,2171,2174,2177,2180,2183,2186,2189,2192,2195,2198,2201,2204,2207,2209,2212,2215,2218,2221,2224,2227,2230,2232,2235,2238,2241,2244,2247,2250,2253,2256,2259,2262,2265,2268,2271,2274,2277,2280,2283,2286,2289,2292,2295,2298,2301,2304,2307,2310,2313,2316,2319,2322,2325,2328,2331,2334,2337,2340,2343,2346,2349,2352,2355,2358,2361,2364,2367,2370,2373,2376,2379,2382,2385,2388,2390,2393,2396,2399,2402,2405,2408,2411,2414,2417,2420,2423,2426,2429,2432,2434,2437,2440,2443,2446,2449,2452,2455,2458,2461,2464,2467,2470,2473,2476,2478,2481,2484,2487,2490,2493,2496,2498,2501,2504,2507,2510,2513,2516,2519,2522,2525,2528,2531,2534,2537,2540,2543,2546,2549,2552,2555,2558,2561,2564,2567,2570,2573,2576,2579,2582,2585,2588,2591,2594,2597,2600,2603,2606,2609,2612,2615,2618,2621,2624,2627,2630,2633,2636,2639,2642,2645,2648,2651,2654,2657,2660,2663,2666,2669,2672,2675,2678,2681,2684,2687,2690,2693,2696,2699,2702,2705,2708,2711,2714,2717,2720,2723,2726,2729,2732,2735,2738,2741,2744,2747,2750,2753,2756,2759,2762,2765,2768,2771,2774,2777,2780,2783,2786,2789,2792,2795,2798,2801,2804,2807,2810,2813,2816,2819,2822,2825,2828,2831,2834,2837,2840,2843,2846,2849,2852,2855,2858,2860,2863,2866,2869,2872,2875,2878,2881,2884,2887,2890,2892,2895,2898,2901,2904,2907,2910,2913,2916,2919,2922,2925,2928,2931,2934,2937,2940,2943,2946,2949,2952,2955,2958,2961,2964,2967,2970,2973,2976,2978,2981,2984,2987,2990,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3062,3065,3068,3071,3074,3077,3080,3083,3086,3089,3092,3095,3098,3101,3104,3107,3110,3113,3116,3119,3121,3124,3127,3130,3133,3136,3139,3142,3145,3148,3151,3154,3157,3160,3163,3166,3169,3172,3175,3178,3181,3184,3187,3190,3193,3196,3199,3202,3205,3208,3211,3214,3217,3219,3222,3225,3228,3231,3234,3237,3240,3243,3246,3249,3251,3254,3257,3260,3263,3266,3269,3272,3275,3278,3281,3284,3287,3290,3293,3296,3299,3302,3305,3308,3311,3314,3317,3320,3323,3326,3329,3332,3335,3338,3341,3344,3347,3350,3353,3356,3358,3361,3364,3367,3370,3373,3376,3379,3382,3385,3388,3391,3394,3397,3400,3403,3405,3408,3411,3414,3417,3420,3423,3426,3429,3432,3435,3438,3441,3444,3447,3450,3453,3456,3459,3462,3464,3467,3470,3473,3476,3479,3482,3485,3488,3491,3493,3496,3499,3502,3505,3508,3511,3514,3517,3520,3523,3526,3529,3531,3534,3537,3540,3543,3546,3549,3552,3555,3557,3560,3563,3566,3569,3572,3575,3578,3581,3584,3587,3590,3593,3596,3599,3602,3605,3608,3611,3614,3617,3620,3623,3626,3629,3632,3635,3638,3641,3644,3647,3650,3653,3656,3659,3662,3665,3668,3671,3674,3677,3680,3683,3686,3689,3692,3695,3698,3701,3704,3707,3710,3713,3716,3719,3722,3725,3728,3731,3734,3737,3740,3743,3746,3749,3752,3755,3758,3761,3764,3767,3770,3773,3776,3778,3781,3784,3787,3790,3793,3796,3799,3802,3805,3808,3811,3814,3817,3820,3823,3826,3829,3832,3835,3838,3841,3844,3847,3850,3853,3856,3859,3862,3865,3868,3871,3874,3877,3880,3883,3886,3889,3892,3894,3896,3898,3900,3902,3904,3906,3908,3910,3912,3914,3916,3918,3920,3922,3924,3926,3928,3930,3932,3934,3936,3938,3940,3942,3944,3946,3948,3950,3952,3954,3956,3958,3960,3962,3964,3966,3968,3970,3972,3974,3976,3978,3980,3982,3984,3986,3988,3990,3992,3994,3996,3998,4000,4002,4004,4006,4008,4010,4012,4014,4016,4018,4020,4022,4024,4026,4028,4030,4032,4034,4036,4038,4040,4042,4044,4046,4048,4050,4052,4054,4056,4058,4060,4062,4064,4066,4068,4070,4072,4074,4076,4078,4080,4082,4084,4086,4088,4090,4092,4094,4096,4098,4100,4102,4104,4106,4108,4110,4112,4114,4116,4118,4120,4122,4124,4126,4128,4130,4132,4134,4136,4138,4140,4142,4144,4146,4148,4150,4152,4154,4156,4158,4160,4162,4164,4166,4168,4170,4172,4174,4176,4178,4180,4182,4184,4186,4188,4190,4192,4194,4196,4198,4200,4202,4204,4206,4208,4210,4212,4214,4216,4218,4220,4222,4224,4226,4228,4230,4232,4234,4236,4238,4240,4242,4244,4246,4248,4250,4252,4254,4256,4258,4260,4262,4264,4266,4268,4270,4272,4274,4276,4278,4280,4282,4284,4286,4288,4290,4292,4294,4296,4298,4300,4302,4304,4306,4308,4310,4312,4314,4316,4318,4320,4322,4324,4326,4328,4330,4332,4334,4336,4338,4340,4342,4344,4346,4348,4350,4352,4354,4356,4358,4360,4362,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4390,4392,4394,4396,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4488,4490,4492,4494,4496,4498,4500,4502,4504,4506,4508,4510,4512,4514,4516,4518,4520,4522,4524,4526,4528,4530,4532,4534,4536,4538,4540,4542,4544,4546,4548,4550,4552,4554,4556,4558,4560,4562,4564,4566,4568,4570,4572,4574,4576,4578,4580,4582,4584,4586,4588,4590,4592,4593,4595,4597,4599,4601,4603,4605,4607,4609,4611,4613,4615,4617,4619,4621,4622,4624,4626,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4656,4658,4660,4662,4664,4666,4668,4670,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4726,4728,4730,4732,4734,4736,4738,4740,4742,4744,4746,4748,4750,4752,4754,4756,4758,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4782,4784,4786,4788,4790,4792,4794,4796,4798,4800,4802,4804,4806,4808,4810,4812,4814,4816,4818,4820,4822,4824,4826,4828,4830,4832,4834,4836,4838,4840,4842,4844,4846,4848,4850,4852,4854,4856,4858,4860,4862,4864,4866,4868,4870,4872,4874,4876,4878,4880,4882,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4916,4917,4919,4921,4923,4925,4927,4929,4931,4933,4935,4937,4939,4941,4943,4945,4947,4949,4951,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4987,4989,4991,4993,4995,4997,4999,5001,5003,5005,5007,5009,5011,5013,5015,5017,5019,5021,5023,5025,5027,5029,5031,5033,5035,5037,5039,5041,5043,5045,5047,5049,5051,5053,5055,5057,5059,5061,5063,5065,5067,5069,5071,5073,5075,5077,5079,5081,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103],{"date":1972,"close":40},"2021-06-07",{"date":1974,"close":1975},"2021-06-08",100.02131654879798,{"date":1977,"close":1978},"2021-06-09",99.87209347881306,{"date":1980,"close":1981},"2021-06-10",100.33633740778912,{"date":1983,"close":1984},"2021-06-11",100.50214242519438,{"date":1986,"close":1987},"2021-06-14",100.72716248761596,{"date":1989,"close":1990},"2021-06-15",100.54241183630106,{"date":1992,"close":1993},"2021-06-16",99.98104713769132,{"date":1995,"close":1996},"2021-06-17",99.94789047124969,{"date":1998,"close":1999},"2021-06-18",98.27802909314963,{"date":2001,"close":2002},"2021-06-21",99.68497191260981,{"date":2004,"close":2005},"2021-06-22",100.21790731775653,{"date":2007,"close":2008},"2021-06-23",100.09711354123463,{"date":2010,"close":2011},"2021-06-24",100.68926399139764,{"date":2013,"close":2014},"2021-06-25",101.04691794798472,{"date":2016,"close":2017},"2021-06-28",101.2506214616083,{"date":2019,"close":2020},"2021-06-29",101.30510190524697,{"date":2022,"close":2023},"2021-06-30",101.39036810043889,{"date":2025,"close":2026},"2021-07-01",101.95172557064957,{"date":2028,"close":2029},"2021-07-02",102.73099758701582,{"date":2031,"close":2032},"2021-07-06",102.54387602081259,{"date":2034,"close":2035},"2021-07-07",102.90627180717638,{"date":2037,"close":2038},"2021-07-08",102.06779197419289,{"date":2040,"close":2041},"2021-07-09",103.15734301977358,{"date":2043,"close":2044},"2021-07-12",103.52684432240338,{"date":2046,"close":2047},"2021-07-13",103.17392496719391,{"date":2049,"close":2050},"2021-07-14",103.32788263855647,{"date":2052,"close":2053},"2021-07-15",102.97496328334704,{"date":2055,"close":2056},"2021-07-16",102.16726920191678,{"date":2058,"close":2059},"2021-07-19",100.6584710114453,{"date":2061,"close":2062},"2021-07-20",102.1009486406345,{"date":2064,"close":2065},"2021-07-21",102.92758835597438,{"date":2067,"close":2068},"2021-07-22",103.14313198724159,{"date":2070,"close":2071},"2021-07-23",104.20426819615736,{"date":2073,"close":2074},"2021-07-26",104.4600740101322,{"date":2076,"close":2077},"2021-07-27",103.98398996351249,{"date":2079,"close":2080},"2021-07-28",103.94134963751746,{"date":2082,"close":2083},"2021-07-29",104.37243690005191,{"date":2085,"close":2086},"2021-07-30",103.8655598734799,{"date":2088,"close":2089},"2021-08-02",103.64764532732431,{"date":2091,"close":2092},"2021-08-03",104.49086699008451,{"date":2094,"close":2095},"2021-08-04",103.97688444724649,{"date":2097,"close":2098},"2021-08-05",104.6353554586918,{"date":2100,"close":2101},"2021-08-06",104.808258763964,{"date":2103,"close":2104},"2021-08-09",104.72299256877207,{"date":2106,"close":2107},"2021-08-10",104.8532627764483,{"date":2109,"close":2110},"2021-08-11",105.11381042019985,{"date":2112,"close":2113},"2021-08-12",105.42883127919099,{"date":2115,"close":2116},"2021-08-13",105.62069467517092,{"date":2118,"close":2119},"2021-08-16",105.86939497287977,{"date":2121,"close":2122},"2021-08-17",105.17539638010449,{"date":2124,"close":2125},"2021-08-18",104.0242521462201,{"date":2127,"close":2128},"2021-08-19",104.18531533384868,{"date":2130,"close":2131},"2021-08-20",105.01432596407687,{"date":2133,"close":2134},"2021-08-23",105.9380864490504,{"date":2136,"close":2137},"2021-08-24",106.10625515294497,{"date":2139,"close":2140},"2021-08-25",106.32890430047819,{"date":2142,"close":2143},"2021-08-26",105.70122626898521,{"date":2145,"close":2146},"2021-08-27",106.64629607435768,{"date":2148,"close":2149},"2021-08-30",107.11528183311043,{"date":2151,"close":2152},"2021-08-31",106.95658233197116,{"date":2154,"close":2155},"2021-09-01",107.01342646209912,{"date":2157,"close":2158},"2021-09-02",107.3426655820213,{"date":2160,"close":2161},"2021-09-03",107.31660720344662,{"date":2163,"close":2164},"2021-09-07",106.93289486828483,{"date":2166,"close":2167},"2021-09-08",106.80262466060859,{"date":2169,"close":2170},"2021-09-09",106.34548624789852,{"date":2172,"close":2173},"2021-09-10",105.50699918651598,{"date":2175,"close":2176},"2021-09-13",105.77701603302279,{"date":2178,"close":2179},"2021-09-14",105.20618936005681,{"date":2181,"close":2182},"2021-09-15",106.08493860414698,{"date":2184,"close":2185},"2021-09-16",105.91676990025243,{"date":2187,"close":2188},"2021-09-17",104.55008203510081,{"date":2190,"close":2191},"2021-09-20",102.80679457945247,{"date":2193,"close":2194},"2021-09-21",102.70968103821785,{"date":2196,"close":2197},"2021-09-22",103.71159497371826,{"date":2199,"close":2200},"2021-09-23",104.97169286648091,{"date":2202,"close":2203},"2021-09-24",105.14460340015216,{"date":2205,"close":2206},"2021-09-27",104.84379357369302,{"date":2208,"close":2029},"2021-09-28",{"date":2210,"close":2211},"2021-09-29",102.90390812068708,{"date":2213,"close":2214},"2021-09-30",101.6461811428128,{"date":2216,"close":2217},"2021-10-01",102.85416227842607,{"date":2219,"close":2220},"2021-10-04",101.52775105278018,{"date":2222,"close":2223},"2021-10-05",102.58414543191925,{"date":2225,"close":2226},"2021-10-06",103.010490864677,{"date":2228,"close":2229},"2021-10-07",103.90108745480985,{"date":2231,"close":2197},"2021-10-08",{"date":2233,"close":2234},"2021-10-11",102.96075225081505,{"date":2236,"close":2237},"2021-10-12",102.70731012332949,{"date":2239,"close":2240},"2021-10-13",103.0768114259593,{"date":2242,"close":2243},"2021-10-14",104.81062967885235,{"date":2245,"close":2246},"2021-10-15",105.60884732912822,{"date":2248,"close":2249},"2021-10-18",105.92150450163007,{"date":2251,"close":2252},"2021-10-19",106.73867501421466,{"date":2254,"close":2255},"2021-10-20",107.15791493070638,{"date":2257,"close":2258},"2021-10-21",107.43740820836756,{"date":2260,"close":2261},"2021-10-22",107.32608363460096,{"date":2263,"close":2264},"2021-10-25",107.90165213734365,{"date":2266,"close":2267},"2021-10-26",107.99876567857825,{"date":2269,"close":2270},"2021-10-27",107.5203107170702,{"date":2272,"close":2273},"2021-10-28",108.55775946229964,{"date":2275,"close":2276},"2021-10-29",108.7780376949445,{"date":2278,"close":2279},"2021-11-01",108.96515926114773,{"date":2281,"close":2282},"2021-11-02",109.40571572643746,{"date":2284,"close":2285},"2021-11-03",110.07366316903713,{"date":2287,"close":2288},"2021-11-04",110.59238754165183,{"date":2290,"close":2291},"2021-11-05",110.97609987681363,{"date":2293,"close":2294},"2021-11-08",111.07084250315991,{"date":2296,"close":2297},"2021-11-09",110.70371211541845,{"date":2299,"close":2300},"2021-11-10",109.81311552528558,{"date":2302,"close":2303},"2021-11-11",109.84864310661555,{"date":2305,"close":2306},"2021-11-12",110.67765373684378,{"date":2308,"close":2309},"2021-11-15",110.71555223306208,{"date":2311,"close":2312},"2021-11-16",111.15374501186253,{"date":2314,"close":2315},"2021-11-17",110.8837281653557,{"date":2317,"close":2318},"2021-11-18",111.2603349842515,{"date":2320,"close":2321},"2021-11-19",111.0613733004046,{"date":2323,"close":2324},"2021-11-22",110.74871612790275,{"date":2326,"close":2327},"2021-11-23",110.89556828299933,{"date":2329,"close":2330},"2021-11-24",111.19164350808084,{"date":2332,"close":2333},"2021-11-26",108.7117171336622,{"date":2335,"close":2336},"2021-11-29",110.04524110397315,{"date":2338,"close":2339},"2021-11-30",107.90402305223196,{"date":2341,"close":2342},"2021-12-01",106.70551111937397,{"date":2344,"close":2345},"2021-12-02",108.33984491614406,{"date":2347,"close":2348},"2021-12-03",107.39714602565995,{"date":2350,"close":2351},"2021-12-06",108.66908403606624,{"date":2353,"close":2354},"2021-12-07",110.91688483179732,{"date":2356,"close":2357},"2021-12-08",111.21058914199047,{"date":2359,"close":2360},"2021-12-09",110.45974641908725,{"date":2362,"close":2363},"2021-12-10",111.49955885080598,{"date":2365,"close":2366},"2021-12-13",110.51185594783757,{"date":2368,"close":2369},"2021-12-14",109.75152956538095,{"date":2371,"close":2372},"2021-12-15",111.46640218436437,{"date":2374,"close":2375},"2021-12-16",110.48343388277357,{"date":2377,"close":2378},"2021-12-17",108.92488985004107,{"date":2380,"close":2381},"2021-12-20",107.76664732828974,{"date":2383,"close":2384},"2021-12-21",109.68047440272099,{"date":2386,"close":2387},"2021-12-22",110.77713819296673,{"date":2389,"close":2372},"2021-12-23",{"date":2391,"close":2392},"2021-12-27",113.04389185100649,{"date":2394,"close":2395},"2021-12-28",112.95151291114954,{"date":2397,"close":2398},"2021-12-29",113.09600137975681,{"date":2400,"close":2401},"2021-12-30",112.78334420725497,{"date":2403,"close":2404},"2021-12-31",112.4991090998171,{"date":2406,"close":2407},"2022-01-03",113.15047459499641,{"date":2409,"close":2410},"2022-01-04",113.11257609877809,{"date":2412,"close":2413},"2022-01-05",110.94057229548366,{"date":2415,"close":2416},"2022-01-06",110.83635323798305,{"date":2418,"close":2419},"2022-01-07",110.3981604591826,{"date":2421,"close":2422},"2022-01-10",110.26078473524036,{"date":2424,"close":2425},"2022-01-11",111.26506958562913,{"date":2427,"close":2428},"2022-01-12",111.5658794120883,{"date":2430,"close":2431},"2022-01-13",110.02865915655282,{"date":2433,"close":2285},"2022-01-14",{"date":2435,"close":2436},"2022-01-18",108.12430128487685,{"date":2438,"close":2439},"2022-01-19",107.00158634445546,{"date":2441,"close":2442},"2022-01-20",105.81728544412947,{"date":2444,"close":2445},"2022-01-21",103.7400242671813,{"date":2447,"close":2448},"2022-01-24",104.18058073247103,{"date":2450,"close":2451},"2022-01-25",102.90864272206473,{"date":2453,"close":2454},"2022-01-26",102.65046599320155,{"date":2456,"close":2457},"2022-01-27",102.14358173823047,{"date":2459,"close":2460},"2022-01-28",104.6803594711761,{"date":2462,"close":2463},"2022-01-31",106.56576448054341,{"date":2465,"close":2466},"2022-02-01",107.28582145189334,{"date":2468,"close":2469},"2022-02-02",108.32800479850042,{"date":2471,"close":2472},"2022-02-03",105.78175786279948,{"date":2474,"close":2475},"2022-02-04",106.27916568661624,{"date":2477,"close":2134},"2022-02-07",{"date":2479,"close":2480},"2022-02-08",106.80973017687458,{"date":2482,"close":2483},"2022-02-09",108.37300881098473,{"date":2485,"close":2486},"2022-02-10",106.42601784171282,{"date":2488,"close":2489},"2022-02-11",104.32743288756761,{"date":2491,"close":2492},"2022-02-14",103.98635365000179,{"date":2494,"close":2495},"2022-02-15",105.6633277727669,{"date":2497,"close":2472},"2022-02-16",{"date":2499,"close":2500},"2022-02-17",103.52210972102571,{"date":2502,"close":2503},"2022-02-18",102.85179859193678,{"date":2505,"close":2506},"2022-02-22",101.74802928542506,{"date":2508,"close":2509},"2022-02-23",99.94315586987204,{"date":2511,"close":2512},"2022-02-24",101.44721223056685,{"date":2514,"close":2515},"2022-02-25",103.68554382354263,{"date":2517,"close":2518},"2022-02-28",103.42026157841346,{"date":2520,"close":2521},"2022-03-01",101.84514282665967,{"date":2523,"close":2524},"2022-03-02",103.71870771838331,{"date":2526,"close":2527},"2022-03-03",103.20234703225788,{"date":2529,"close":2530},"2022-03-04",102.3638671992744,{"date":2532,"close":2533},"2022-03-07",99.34626358993235,{"date":2535,"close":2536},"2022-03-08",98.59304995214076,{"date":2538,"close":2539},"2022-03-09",101.23641042907632,{"date":2541,"close":2542},"2022-03-10",100.77927201636625,{"date":2544,"close":2545},"2022-03-11",99.49785757480562,{"date":2547,"close":2548},"2022-03-14",98.77069508718968,{"date":2550,"close":2551},"2022-03-15",100.94270611888317,{"date":2553,"close":2554},"2022-03-16",103.1810304834599,{"date":2556,"close":2557},"2022-03-17",104.47192135617489,{"date":2559,"close":2560},"2022-03-18",105.2890846403604,{"date":2562,"close":2563},"2022-03-21",105.25829888880713,{"date":2565,"close":2566},"2022-03-22",106.48996748810676,{"date":2568,"close":2569},"2022-03-23",105.11854502157749,{"date":2571,"close":2572},"2022-03-24",106.70314020448563,{"date":2574,"close":2575},"2022-03-25",107.2242354919887,{"date":2577,"close":2578},"2022-03-28",107.98692556093461,{"date":2580,"close":2581},"2022-03-29",109.32281321773485,{"date":2583,"close":2584},"2022-03-30",108.64776748726825,{"date":2586,"close":2587},"2022-03-31",106.97553519427984,{"date":2589,"close":2590},"2022-04-01",107.27871593562735,{"date":2592,"close":2593},"2022-04-04",108.19772736242514,{"date":2595,"close":2596},"2022-04-05",106.83104672567256,{"date":2598,"close":2599},"2022-04-06",105.7628050004908,{"date":2601,"close":2602},"2022-04-07",106.29574040563752,{"date":2604,"close":2605},"2022-04-08",106.01151252659871,{"date":2607,"close":2608},"2022-04-11",104.19953359477971,{"date":2610,"close":2611},"2022-04-12",103.81345034472957,{"date":2613,"close":2614},"2022-04-13",105.00248584643323,{"date":2616,"close":2617},"2022-04-14",103.69502025469697,{"date":2619,"close":2620},"2022-04-18",103.73765335229295,{"date":2622,"close":2623},"2022-04-19",105.41225656016971,{"date":2625,"close":2626},"2022-04-20",105.3340886528447,{"date":2628,"close":2629},"2022-04-21",103.75896990109092,{"date":2631,"close":2632},"2022-04-22",100.91191313893084,{"date":2634,"close":2635},"2022-04-25",101.49695807282785,{"date":2637,"close":2638},"2022-04-26",98.5575223708108,{"date":2640,"close":2641},"2022-04-27",98.83464473358362,{"date":2643,"close":2644},"2022-04-28",101.33115305542259,{"date":2646,"close":2647},"2022-04-29",97.58639418686366,{"date":2649,"close":2650},"2022-05-02",98.17381003564903,{"date":2652,"close":2653},"2022-05-03",98.6238429320931,{"date":2655,"close":2656},"2022-05-04",101.6272282805041,{"date":2658,"close":2659},"2022-05-05",98.01511053450976,{"date":2661,"close":2662},"2022-05-06",97.43006560061274,{"date":2664,"close":2665},"2022-05-09",94.31062107705748,{"date":2667,"close":2668},"2022-05-10",94.528528394814,{"date":2670,"close":2671},"2022-05-11",93.0268357206085,{"date":2673,"close":2674},"2022-05-12",92.92972217937387,{"date":2676,"close":2677},"2022-05-13",95.15147182492933,{"date":2679,"close":2680},"2022-05-16",94.76538857487921,{"date":2682,"close":2683},"2022-05-17",96.71475045903948,{"date":2685,"close":2686},"2022-05-18",92.81602669071893,{"date":2688,"close":2689},"2022-05-19",92.24756370424224,{"date":2691,"close":2692},"2022-05-20",92.28783311534892,{"date":2694,"close":2695},"2022-05-23",94.01454585197597,{"date":2697,"close":2698},"2022-05-24",93.29685979551438,{"date":2700,"close":2701},"2022-05-25",94.12112859596589,{"date":2703,"close":2704},"2022-05-26",96.00179900395553,{"date":2706,"close":2707},"2022-05-27",98.35856068696391,{"date":2709,"close":2710},"2022-05-31",97.80667241950852,{"date":2712,"close":2713},"2022-06-01",97.01556028549864,{"date":2715,"close":2716},"2022-06-02",98.86307402704665,{"date":2718,"close":2719},"2022-06-03",97.24058034792019,{"date":2721,"close":2722},"2022-06-06",97.5366555730017,{"date":2724,"close":2725},"2022-06-07",98.47224894721982,{"date":2727,"close":2728},"2022-06-08",97.40164353554877,{"date":2730,"close":2731},"2022-06-09",95.08515126364703,{"date":2733,"close":2734},"2022-06-10",92.32809529805654,{"date":2736,"close":2737},"2022-06-13",88.82256752445115,{"date":2739,"close":2740},"2022-06-14",88.55491436443361,{"date":2742,"close":2743},"2022-06-15",89.81738317208462,{"date":2745,"close":2746},"2022-06-16",86.8447835752269,{"date":2748,"close":2749},"2022-06-17",86.65766200902364,{"date":2751,"close":2752},"2022-06-21",88.83914947187148,{"date":2754,"close":2755},"2022-06-22",88.67808628424292,{"date":2757,"close":2758},"2022-06-23",89.54735909717874,{"date":2760,"close":2761},"2022-06-24",92.39441585933882,{"date":2763,"close":2764},"2022-06-27",92.04149650412937,{"date":2766,"close":2767},"2022-06-28",90.16082609613973,{"date":2769,"close":2770},"2022-06-29",90.08740001859145,{"date":2772,"close":2773},"2022-06-30",89.35550292959785,{"date":2775,"close":2776},"2022-07-01",90.30057273497032,{"date":2778,"close":2779},"2022-07-05",90.47111235375323,{"date":2781,"close":2782},"2022-07-06",90.77666400998908,{"date":2784,"close":2785},"2022-07-07",92.13623913047564,{"date":2787,"close":2788},"2022-07-08",92.06044936643805,{"date":2790,"close":2791},"2022-07-11",91.00878958867663,{"date":2793,"close":2794},"2022-07-12",90.2034591937357,{"date":2796,"close":2797},"2022-07-13",89.72973883360528,{"date":2799,"close":2800},"2022-07-14",89.51183151584877,{"date":2802,"close":2803},"2022-07-15",91.2219623050555,{"date":2805,"close":2806},"2022-07-18",90.46874866726392,{"date":2808,"close":2809},"2022-07-19",92.91314023195353,{"date":2811,"close":2812},"2022-07-20",93.50529068211655,{"date":2814,"close":2815},"2022-07-21",94.45747323215406,{"date":2817,"close":2818},"2022-07-22",93.58108767455319,{"date":2820,"close":2821},"2022-07-25",93.69478316320814,{"date":2823,"close":2824},"2022-07-26",92.58627925531876,{"date":2826,"close":2827},"2022-07-27",94.99040863730076,{"date":2829,"close":2830},"2022-07-28",96.18181505389278,{"date":2832,"close":2833},"2022-07-29",97.58402327197531,{"date":2835,"close":2836},"2022-08-01",97.2950535631598,{"date":2838,"close":2839},"2022-08-02",96.65316449913483,{"date":2841,"close":2842},"2022-08-03",98.16670451938302,{"date":2844,"close":2845},"2022-08-04",98.10038395810074,{"date":2847,"close":2848},"2022-08-05",97.93457894069547,{"date":2850,"close":2851},"2022-08-08",97.8208834520405,{"date":2853,"close":2854},"2022-08-09",97.43243651550108,{"date":2856,"close":2857},"2022-08-10",99.47890471249693,{"date":2859,"close":2857},"2022-08-11",{"date":2861,"close":2862},"2022-08-12",101.16298435152804,{"date":2864,"close":2865},"2022-08-15",101.57985335313144,{"date":2867,"close":2868},"2022-08-16",101.77882226537737,{"date":2870,"close":2871},"2022-08-17",101.05639437913906,{"date":2873,"close":2874},"2022-08-18",101.35010591773128,{"date":2876,"close":2877},"2022-08-19",99.98815988235637,{"date":2879,"close":2880},"2022-08-22",97.9061568756315,{"date":2882,"close":2883},"2022-08-23",97.66929669556629,{"date":2885,"close":2886},"2022-08-24",97.98195386806813,{"date":2888,"close":2889},"2022-08-25",99.36521645224103,{"date":2891,"close":2704},"2022-08-26",{"date":2893,"close":2894},"2022-08-29",95.36701545619655,{"date":2896,"close":2897},"2022-08-30",94.32009027981277,{"date":2899,"close":2900},"2022-08-31",93.60240422335117,{"date":2902,"close":2903},"2022-09-01",93.89611576194338,{"date":2905,"close":2906},"2022-09-02",92.90603471568755,{"date":2908,"close":2909},"2022-09-06",92.55548627536643,{"date":2911,"close":2912},"2022-09-07",94.2182421372005,{"date":2914,"close":2915},"2022-09-08",94.83408005104984,{"date":2917,"close":2918},"2022-09-09",96.30735066019137,{"date":2920,"close":2921},"2022-09-12",97.34242849053246,{"date":2923,"close":2924},"2022-09-13",93.10973822931113,{"date":2926,"close":2927},"2022-09-14",93.46502849940893,{"date":2929,"close":2930},"2022-09-15",92.40389229049316,{"date":2932,"close":2933},"2022-09-16",91.32381044766777,{"date":2935,"close":2936},"2022-09-19",92.03202007297503,{"date":2938,"close":2939},"2022-09-20",90.97562569383595,{"date":2941,"close":2942},"2022-09-21",89.38866682443852,{"date":2944,"close":2945},"2022-09-22",88.63781687313625,{"date":2947,"close":2948},"2022-09-23",87.15270614635108,{"date":2950,"close":2951},"2022-09-26",86.2905316212822,{"date":2953,"close":2954},"2022-09-27",86.07025338863733,{"date":2956,"close":2957},"2022-09-28",87.76380223042372,{"date":2959,"close":2960},"2022-09-29",85.93050674980674,{"date":2962,"close":2963},"2022-09-30",84.60171738087345,{"date":2965,"close":2966},"2022-10-03",86.83530714407254,{"date":2968,"close":2969},"2022-10-04",89.52604254838076,{"date":2971,"close":2972},"2022-10-05",89.31760443337953,{"date":2974,"close":2975},"2022-10-06",88.3962220916934,{"date":2977,"close":2960},"2022-10-07",{"date":2979,"close":2980},"2022-10-10",85.27439942485074,{"date":2982,"close":2983},"2022-10-11",84.73435850343805,{"date":2985,"close":2986},"2022-10-12",84.45486522577687,{"date":2988,"close":2989},"2022-10-13",86.68372038759831,{"date":2991,"close":2992},"2022-10-14",84.70830735326241,{"date":2994,"close":2995},"2022-10-17",86.88505298633356,{"date":2997,"close":2998},"2022-10-18",87.90591978414267,{"date":3000,"close":3001},"2022-10-19",87.28297635402733,{"date":3003,"close":3004},"2022-10-20",86.55107926503374,{"date":3006,"close":3007},"2022-10-21",88.65439882055658,{"date":3009,"close":3010},"2022-10-24",89.73921526475964,{"date":3012,"close":3013},"2022-10-25",91.17222369119354,{"date":3015,"close":3016},"2022-10-26",90.48532338628522,{"date":3018,"close":3019},"2022-10-27",90.0021338233995,{"date":3021,"close":3022},"2022-10-28",92.14334464674164,{"date":3024,"close":3025},"2022-10-31",91.47776811903033,{"date":3027,"close":3028},"2022-11-01",91.07747383644822,{"date":3030,"close":3031},"2022-11-02",88.79177454449882,{"date":3033,"close":3034},"2022-11-03",87.87749771907868,{"date":3036,"close":3037},"2022-11-04",89.14233021321898,{"date":3039,"close":3040},"2022-11-07",89.99502830713352,{"date":3042,"close":3043},"2022-11-08",90.48058878490757,{"date":3045,"close":3046},"2022-11-09",88.61650032433826,{"date":3048,"close":3049},"2022-11-10",93.48634504820691,{"date":3051,"close":3052},"2022-11-11",94.39115267087176,{"date":3054,"close":3055},"2022-11-14",93.58819319081918,{"date":3057,"close":3058},"2022-11-15",94.38641084109507,{"date":3060,"close":3061},"2022-11-16",93.66636109814416,{"date":3063,"close":3064},"2022-11-17",93.37975507581795,{"date":3066,"close":3067},"2022-11-18",93.8037368220864,{"date":3069,"close":3070},"2022-11-21",93.46265758452058,{"date":3072,"close":3073},"2022-11-22",94.72038456239488,{"date":3075,"close":3076},"2022-11-23",95.31727684233459,{"date":3078,"close":3079},"2022-11-25",95.29595306513757,{"date":3081,"close":3082},"2022-11-28",93.77531475702241,{"date":3084,"close":3085},"2022-11-29",93.61425156939386,{"date":3087,"close":3088},"2022-11-30",96.5631564741662,{"date":3090,"close":3091},"2022-12-01",96.49210131150626,{"date":3093,"close":3094},"2022-12-02",96.38077673773967,{"date":3096,"close":3097},"2022-12-05",94.64695848484659,{"date":3099,"close":3100},"2022-12-06",93.28264153458333,{"date":3102,"close":3103},"2022-12-07",93.12394926184312,{"date":3105,"close":3106},"2022-12-08",93.85347543594837,{"date":3108,"close":3109},"2022-12-09",93.15237132690709,{"date":3111,"close":3112},"2022-12-12",94.49537172837238,{"date":3114,"close":3115},"2022-12-13",95.21068686994563,{"date":3117,"close":3118},"2022-12-14",94.6019544723623,{"date":3120,"close":2692},"2022-12-15",{"date":3122,"close":3123},"2022-12-16",90.78139861136671,{"date":3125,"close":3126},"2022-12-19",90.0116030261548,{"date":3128,"close":3129},"2022-12-20",90.1347749459641,{"date":3131,"close":3132},"2022-12-21",91.48250994880704,{"date":3134,"close":3135},"2022-12-22",90.17740804356006,{"date":3137,"close":3138},"2022-12-23",90.69613241617479,{"date":3140,"close":3141},"2022-12-27",90.33847123118863,{"date":3143,"close":3144},"2022-12-28",89.21575629076727,{"date":3146,"close":3147},"2022-12-29",90.82166802247338,{"date":3149,"close":3150},"2022-12-30",90.58243692751982,{"date":3152,"close":3153},"2023-01-03",90.2010955072464,{"date":3155,"close":3156},"2023-01-04",90.89746501491001,{"date":3158,"close":3159},"2023-01-05",89.86001626968057,{"date":3161,"close":3162},"2023-01-06",91.92069549920842,{"date":3164,"close":3165},"2023-01-09",91.86858597045811,{"date":3167,"close":3168},"2023-01-10",92.51284594937142,{"date":3170,"close":3171},"2023-01-11",93.68293581716546,{"date":3173,"close":3174},"2023-01-12",94.02401505473127,{"date":3176,"close":3177},"2023-01-13",94.38878175598342,{"date":3179,"close":3180},"2023-01-17",94.21587122231216,{"date":3182,"close":3183},"2023-01-18",92.72838958063865,{"date":3185,"close":3186},"2023-01-19",92.05334385017206,{"date":3188,"close":3189},"2023-01-20",93.76820924075643,{"date":3191,"close":3192},"2023-01-23",94.89329509606614,{"date":3194,"close":3195},"2023-01-24",94.79144695345389,{"date":3197,"close":3198},"2023-01-25",94.82697453478384,{"date":3200,"close":3201},"2023-01-26",95.86915788139093,{"date":3203,"close":3204},"2023-01-27",96.08943611403579,{"date":3206,"close":3207},"2023-01-30",94.8838186649118,{"date":3209,"close":3210},"2023-01-31",96.27892859512738,{"date":3212,"close":3213},"2023-02-01",97.30215907942579,{"date":3215,"close":3216},"2023-02-02",98.71858555843936,{"date":3218,"close":2883},"2023-02-03",{"date":3220,"close":3221},"2023-02-06",97.0724044156266,{"date":3223,"close":3224},"2023-02-07",98.34197873954358,{"date":3226,"close":3227},"2023-02-08",97.26663149809582,{"date":3229,"close":3230},"2023-02-09",96.42340983533563,{"date":3232,"close":3233},"2023-02-10",96.64842989775718,{"date":3235,"close":3236},"2023-02-13",97.7829849558222,{"date":3238,"close":3239},"2023-02-14",97.73798817173693,{"date":3241,"close":3242},"2023-02-15",98.05537994561642,{"date":3244,"close":3245},"2023-02-16",96.70527402788514,{"date":3247,"close":3248},"2023-02-17",96.4636792464423,{"date":3250,"close":2668},"2023-02-21",{"date":3252,"close":3253},"2023-02-22",94.39825818713776,{"date":3255,"close":3256},"2023-02-23",94.90040061233213,{"date":3258,"close":3259},"2023-02-24",93.88663933078904,{"date":3261,"close":3262},"2023-02-27",94.20640201955686,{"date":3264,"close":3265},"2023-02-28",93.85821726572505,{"date":3267,"close":3268},"2023-03-01",93.49818516585056,{"date":3270,"close":3271},"2023-03-02",94.22534765346651,{"date":3273,"close":3274},"2023-03-03",95.73651675882634,{"date":3276,"close":3277},"2023-03-06",95.80283732010864,{"date":3279,"close":3280},"2023-03-07",94.33430131234476,{"date":3282,"close":3283},"2023-03-08",94.48826621210638,{"date":3285,"close":3286},"2023-03-09",92.74497152805898,{"date":3288,"close":3289},"2023-03-10",91.4067129563704,{"date":3291,"close":3292},"2023-03-13",91.27643552029511,{"date":3294,"close":3295},"2023-03-14",92.78524093916565,{"date":3297,"close":3298},"2023-03-15",92.20493060664629,{"date":3300,"close":3301},"2023-03-16",93.82268245599603,{"date":3303,"close":3304},"2023-03-17",92.37309931054084,{"date":3306,"close":3307},"2023-03-20",93.26132498578535,{"date":3309,"close":3310},"2023-03-21",94.48589529721804,{"date":3312,"close":3313},"2023-03-22",92.87524173573523,{"date":3315,"close":3316},"2023-03-23",93.12632017673147,{"date":3318,"close":3319},"2023-03-24",93.73741626080411,{"date":3321,"close":3322},"2023-03-27",93.91269048096467,{"date":3324,"close":3325},"2023-03-28",93.70188867947414,{"date":3327,"close":3328},"2023-03-29",95.06383471484905,{"date":3330,"close":3331},"2023-03-30",95.6204575836821,{"date":3333,"close":3334},"2023-03-31",96.96819258652502,{"date":3336,"close":3337},"2023-04-03",97.3376938891548,{"date":3339,"close":3340},"2023-04-04",96.79765296774211,{"date":3342,"close":3343},"2023-04-05",96.54421084025657,{"date":3345,"close":3346},"2023-04-06",96.92081765915236,{"date":3348,"close":3349},"2023-04-10",97.02029488687629,{"date":3351,"close":3352},"2023-04-11",97.04635326545096,{"date":3354,"close":3355},"2023-04-12",96.65079358424649,{"date":3357,"close":2848},"2023-04-13",{"date":3359,"close":3360},"2023-04-14",97.69534784574192,{"date":3362,"close":3363},"2023-04-17",98.04590351446207,{"date":3365,"close":3366},"2023-04-18",98.10985316085602,{"date":3368,"close":3369},"2023-04-19",98.09327844183473,{"date":3371,"close":3372},"2023-04-20",97.55797212179968,{"date":3374,"close":3375},"2023-04-21",97.63376911423632,{"date":3377,"close":3378},"2023-04-24",97.73561725684858,{"date":3380,"close":3381},"2023-04-25",96.18417874038208,{"date":3383,"close":3384},"2023-04-26",95.77677894153396,{"date":3386,"close":3387},"2023-04-27",97.68350772809828,{"date":3389,"close":3390},"2023-04-28",98.51725295970414,{"date":3392,"close":3393},"2023-05-01",98.41777573198021,{"date":3395,"close":3396},"2023-05-02",97.31163551058013,{"date":3398,"close":3399},"2023-05-03",96.64368806798049,{"date":3401,"close":3402},"2023-05-04",95.95916590635956,{"date":3404,"close":3378},"2023-05-05",{"date":3406,"close":3407},"2023-05-08",97.76166840702422,{"date":3409,"close":3410},"2023-05-09",97.33295205937812,{"date":3412,"close":3413},"2023-05-10",97.78772678559889,{"date":3415,"close":3416},"2023-05-11",97.61718716681598,{"date":3418,"close":3419},"2023-05-12",97.48928064562904,{"date":3421,"close":3422},"2023-05-15",97.82562528181721,{"date":3424,"close":3425},"2023-05-16",97.17188887174956,{"date":3427,"close":3428},"2023-05-17",98.35145517069792,{"date":3430,"close":3431},"2023-05-18",99.29889589095873,{"date":3433,"close":3434},"2023-05-19",99.15440742235145,{"date":3436,"close":3437},"2023-05-22",99.19467683345812,{"date":3439,"close":3440},"2023-05-23",98.08143109579206,{"date":3442,"close":3443},"2023-05-24",97.37085055559643,{"date":3445,"close":3446},"2023-05-25",98.21407221835663,{"date":3448,"close":3449},"2023-05-26",99.48601022876292,{"date":3451,"close":3452},"2023-05-30",99.52390872498125,{"date":3454,"close":3455},"2023-05-31",98.9720276859249,{"date":3457,"close":3458},"2023-06-01",99.91236288991972,{"date":3460,"close":3461},"2023-06-02",101.35721143399728,{"date":3463,"close":2862},"2023-06-05",{"date":3465,"close":3466},"2023-06-06",101.3832625841729,{"date":3468,"close":3469},"2023-06-07",101.03270691545274,{"date":3471,"close":3472},"2023-06-08",101.64381022792443,{"date":3474,"close":3475},"2023-06-09",101.82618996435097,{"date":3477,"close":3478},"2023-06-12",102.74994322092546,{"date":3480,"close":3481},"2023-06-13",103.42736709467945,{"date":3483,"close":3484},"2023-06-14",103.5505317860897,{"date":3486,"close":3487},"2023-06-15",104.83431714253868,{"date":3489,"close":3490},"2023-06-16",104.09057270750239,{"date":3492,"close":3484},"2023-06-20",{"date":3494,"close":3495},"2023-06-21",103.01996729583134,{"date":3497,"close":3498},"2023-06-22",103.39183951334947,{"date":3500,"close":3501},"2023-06-23",102.61019658209487,{"date":3503,"close":3504},"2023-06-26",102.19095666560314,{"date":3506,"close":3507},"2023-06-27",103.3113079195352,{"date":3509,"close":3510},"2023-06-28",103.3634174482855,{"date":3512,"close":3513},"2023-06-29",103.77081001873457,{"date":3515,"close":3516},"2023-06-30",104.99538033016724,{"date":3518,"close":3519},"2023-07-03",105.1161813350882,{"date":3521,"close":3522},"2023-07-05",104.95985274883728,{"date":3524,"close":3525},"2023-07-06",104.13794763487505,{"date":3527,"close":3528},"2023-07-07",103.87502907623518,{"date":3530,"close":3525},"2023-07-10",{"date":3532,"close":3533},"2023-07-11",104.80115324769801,{"date":3535,"close":3536},"2023-07-12",105.64437491045821,{"date":3538,"close":3539},"2023-07-13",106.48286197184076,{"date":3541,"close":3542},"2023-07-14",106.41654141055848,{"date":3544,"close":3545},"2023-07-17",106.78604271318825,{"date":3547,"close":3548},"2023-07-18",107.57952576208649,{"date":3550,"close":3551},"2023-07-19",107.81875685704006,{"date":3553,"close":3554},"2023-07-20",107.10343448706774,{"date":3556,"close":3554},"2023-07-21",{"date":3558,"close":3559},"2023-07-24",107.58189667697484,{"date":3561,"close":3562},"2023-07-25",107.875600987168,{"date":3564,"close":3565},"2023-07-26",107.89218293458833,{"date":3567,"close":3568},"2023-07-27",107.17686056461604,{"date":3570,"close":3571},"2023-07-28",108.22615665588815,{"date":3573,"close":3574},"2023-07-31",108.43222385600104,{"date":3576,"close":3577},"2023-08-01",108.12193759838755,{"date":3579,"close":3580},"2023-08-02",106.6178740092937,{"date":3582,"close":3583},"2023-08-03",106.31232235305785,{"date":3585,"close":3586},"2023-08-04",105.83149647666146,{"date":3588,"close":3589},"2023-08-07",106.75524973323593,{"date":3591,"close":3592},"2023-08-08",106.29100580425987,{"date":3594,"close":3595},"2023-08-09",105.58042526406426,{"date":3597,"close":3598},"2023-08-10",105.61832376028258,{"date":3600,"close":3601},"2023-08-11",105.55673780037793,{"date":3603,"close":3604},"2023-08-14",106.1394118193866,{"date":3606,"close":3607},"2023-08-15",104.90300861870932,{"date":3609,"close":3610},"2023-08-16",104.13321303349741,{"date":3612,"close":3613},"2023-08-17",103.33972998459917,{"date":3615,"close":3616},"2023-08-18",103.38946859846112,{"date":3618,"close":3619},"2023-08-21",104.06215064243843,{"date":3621,"close":3622},"2023-08-22",103.7802864498889,{"date":3624,"close":3625},"2023-08-23",104.93616528515095,{"date":3627,"close":3628},"2023-08-24",103.4818475383181,{"date":3630,"close":3631},"2023-08-25",104.21137371242335,{"date":3633,"close":3634},"2023-08-28",104.872215638757,{"date":3636,"close":3637},"2023-08-29",106.38811934549449,{"date":3639,"close":3640},"2023-08-30",106.82631212429492,{"date":3642,"close":3643},"2023-08-31",106.669983538044,{"date":3645,"close":3646},"2023-09-01",106.8689452218909,{"date":3648,"close":3649},"2023-09-05",106.40706497940413,{"date":3651,"close":3652},"2023-09-06",105.69174983783087,{"date":3654,"close":3655},"2023-09-07",105.3672525476854,{"date":3657,"close":3658},"2023-09-08",105.52594482042561,{"date":3660,"close":3661},"2023-09-11",106.21995064159992,{"date":3663,"close":3664},"2023-09-12",105.63726939419223,{"date":3666,"close":3667},"2023-09-13",105.76044131400151,{"date":3669,"close":3670},"2023-09-14",106.6723472245333,{"date":3672,"close":3673},"2023-09-15",105.01669687896522,{"date":3675,"close":3676},"2023-09-18",105.07828283886988,{"date":3678,"close":3679},"2023-09-19",104.8603682927143,{"date":3681,"close":3682},"2023-09-20",103.89635285343222,{"date":3684,"close":3685},"2023-09-21",102.17911654795948,{"date":3687,"close":3688},"2023-09-22",101.94936188416028,{"date":3690,"close":3691},"2023-09-25",102.37807823180638,{"date":3693,"close":3694},"2023-09-26",100.87401464271252,{"date":3696,"close":3697},"2023-09-27",100.91427682542013,{"date":3699,"close":3700},"2023-09-28",101.49932175931716,{"date":3702,"close":3703},"2023-09-29",101.25299237649665,{"date":3705,"close":3706},"2023-10-02",101.21272296538999,{"date":3708,"close":3709},"2023-10-03",99.85788244628107,{"date":3711,"close":3712},"2023-10-04",100.58504493389702,{"date":3714,"close":3715},"2023-10-05",100.5471464376787,{"date":3717,"close":3718},"2023-10-06",101.74092376915904,{"date":3720,"close":3721},"2023-10-09",102.39228926433836,{"date":3723,"close":3724},"2023-10-10",102.92522466948506,{"date":3726,"close":3727},"2023-10-11",103.34683550086517,{"date":3729,"close":3730},"2023-10-12",102.71678655448385,{"date":3732,"close":3733},"2023-10-13",102.20516769813513,{"date":3735,"close":3736},"2023-10-16",103.28051493958287,{"date":3738,"close":3739},"2023-10-17",103.27577310980618,{"date":3741,"close":3742},"2023-10-18",101.89961604189928,{"date":3744,"close":3745},"2023-10-19",101.00428485038877,{"date":3747,"close":3748},"2023-10-20",99.76313981993479,{"date":3750,"close":3751},"2023-10-23",99.59022928626354,{"date":3753,"close":3754},"2023-10-24",100.34107923756581,{"date":3756,"close":3757},"2023-10-25",98.90096529486591,{"date":3759,"close":3760},"2023-10-26",97.7166643945399,{"date":3762,"close":3763},"2023-10-27",97.27373701436181,{"date":3765,"close":3766},"2023-10-30",98.43672136588985,{"date":3768,"close":3769},"2023-10-31",99.05493019462753,{"date":3771,"close":3772},"2023-11-01",100.11132457376661,{"date":3774,"close":3775},"2023-11-02",102.02989347797455,{"date":3777,"close":2234},"2023-11-03",{"date":3779,"close":3780},"2023-11-06",103.19761243088024,{"date":3782,"close":3783},"2023-11-07",103.49131674107339,{"date":3785,"close":3786},"2023-11-08",103.56711373351004,{"date":3788,"close":3789},"2023-11-09",102.7594196520798,{"date":3791,"close":3792},"2023-11-10",104.36296046889757,{"date":3794,"close":3795},"2023-11-13",104.26348324117365,{"date":3797,"close":3798},"2023-11-14",106.28627120288223,{"date":3800,"close":3801},"2023-11-15",106.51128403690473,{"date":3803,"close":3804},"2023-11-16",106.64156147298003,{"date":3806,"close":3807},"2023-11-17",106.77420259554462,{"date":3809,"close":3810},"2023-11-20",107.59610770950682,{"date":3812,"close":3813},"2023-11-21",107.36161121593094,{"date":3815,"close":3816},"2023-11-22",107.77611653104503,{"date":3818,"close":3819},"2023-11-24",107.84243709232733,{"date":3821,"close":3822},"2023-11-27",107.64821723825715,{"date":3824,"close":3825},"2023-11-28",107.75479998224706,{"date":3827,"close":3828},"2023-11-29",107.67900298981041,{"date":3830,"close":3831},"2023-11-30",108.10298473607887,{"date":3833,"close":3834},"2023-12-01",108.74251011361453,{"date":3836,"close":3837},"2023-12-04",108.17167621224951,{"date":3839,"close":3840},"2023-12-05",108.15035966345152,{"date":3842,"close":3843},"2023-12-06",107.71453779953943,{"date":3845,"close":3846},"2023-12-07",108.53644291350166,{"date":3848,"close":3849},"2023-12-08",109.00305775736608,{"date":3851,"close":3852},"2023-12-11",109.42703227523548,{"date":3854,"close":3855},"2023-12-12",109.92681101394055,{"date":3857,"close":3858},"2023-12-13",111.44271472067804,{"date":3860,"close":3861},"2023-12-14",111.80037590566418,{"date":3863,"close":3864},"2023-12-15",111.16558512950616,{"date":3866,"close":3867},"2023-12-18",111.79089947450984,{"date":3869,"close":3870},"2023-12-19",112.47068703475314,{"date":3872,"close":3873},"2023-12-20",110.91215023041967,{"date":3875,"close":3876},"2023-12-21",111.9638100081811,{"date":3878,"close":3879},"2023-12-22",112.18882284220362,{"date":3881,"close":3882},"2023-12-26",112.66254320233402,{"date":3884,"close":3885},"2023-12-27",112.8662467159576,{"date":3887,"close":3888},"2023-12-28",112.90887981355357,{"date":3890,"close":3891},"2023-12-29",112.58201160851972,{"date":39,"close":3893},111.9519626621384,{"date":42,"close":3895},111.03768583671827,{"date":45,"close":3897},110.68002465173213,{"date":48,"close":3899},110.8316186366054,{"date":51,"close":3901},112.41384290462517,{"date":54,"close":3903},112.24330328584227,{"date":57,"close":3905},112.87808683360123,{"date":60,"close":3907},112.82834821973928,{"date":63,"close":3909},112.90650889866522,{"date":66,"close":3911},112.49200358355111,{"date":69,"close":3913},111.8666964669465,{"date":72,"close":3915},112.8615048861809,{"date":75,"close":3917},114.26845493404014,{"date":78,"close":3919},114.51005694388203,{"date":81,"close":3921},114.84402343678282,{"date":84,"close":3923},114.96956627148045,{"date":87,"close":3925},115.59487338808508,{"date":90,"close":3927},115.4480212329885,{"date":93,"close":3929},116.36229805840865,{"date":96,"close":3931},116.27229726183907,{"date":99,"close":3933},114.3750449064291,{"date":102,"close":3935},115.87200297925695,{"date":105,"close":3937},117.09183146091293,{"date":108,"close":3939},116.66547879975614,{"date":111,"close":3941},117.00419435083266,{"date":114,"close":3943},117.98005713615744,{"date":117,"close":3945},118.03216666490776,{"date":120,"close":3947},118.71432514003939,{"date":123,"close":3949},118.66221561128908,{"date":126,"close":3951},117.02787458611994,{"date":129,"close":3953},118.09138170992406,{"date":132,"close":3955},118.90618130762027,{"date":135,"close":3957},118.31403085745727,{"date":138,"close":3959},117.66266536227796,{"date":141,"close":3961},117.76924810626788,{"date":144,"close":3963},120.20654138309055,{"date":147,"close":3965},120.28944389179317,{"date":150,"close":3967},119.8488801981044,{"date":153,"close":3969},120.0715293456376,{"date":156,"close":3971},119.91283707289739,{"date":159,"close":3973},120.34391710703278,{"date":162,"close":3975},121.47373756372015,{"date":165,"close":3977},121.34346735604392,{"date":168,"close":3979},120.13074439065392,{"date":171,"close":3981},120.73947678823727,{"date":174,"close":3983},121.93798872109527,{"date":177,"close":3985},121.20609163210167,{"date":180,"close":3987},121.10187257460106,{"date":183,"close":3989},122.40461079335871,{"date":186,"close":3991},122.21274016897974,{"date":189,"close":3993},121.97115261593594,{"date":192,"close":3995},120.7584224221469,{"date":195,"close":3997},121.4761084786085,{"date":198,"close":3999},122.15116866587319,{"date":201,"close":4001},123.2809818941615,{"date":204,"close":4003},123.68838892140866,{"date":207,"close":4005},123.4538996562318,{"date":210,"close":4007},123.11282041866598,{"date":213,"close":4009},122.88542944135608,{"date":216,"close":4011},123.91813635680882,{"date":219,"close":4013},123.89445612152153,{"date":222,"close":4015},123.67890526185525,{"date":225,"close":4017},122.89254218602113,{"date":228,"close":4019},123.02753976667596,{"date":231,"close":4021},121.52585432086951,{"date":234,"close":4023},122.79542141638744,{"date":237,"close":4025},122.86410566415904,{"date":240,"close":4027},123.00623044627702,{"date":243,"close":4029},121.77455461857834,{"date":246,"close":4031},122.69357327377517,{"date":249,"close":4033},121.00002443198878,{"date":252,"close":4035},119.4841207252513,{"date":255,"close":4037},119.26620617909573,{"date":258,"close":4039},118.56036024027776,{"date":261,"close":4041},118.31639454394659,{"date":264,"close":4043},117.28368762849384,{"date":267,"close":4045},118.36376947131923,{"date":270,"close":4047},119.76834860429011,{"date":273,"close":4049},119.71150447416217,{"date":276,"close":4051},119.25672974794139,{"date":279,"close":4053},120.3865574330278,{"date":282,"close":4055},120.81290286578555,{"date":285,"close":4057},118.89907579135428,{"date":288,"close":4059},118.51299254130416,{"date":291,"close":4061},119.62149644919353,{"date":294,"close":4063},121.1042434894894,{"date":297,"close":4065},122.35486495109771,{"date":300,"close":4067},122.48987698855065,{"date":303,"close":4069},122.50171710619429,{"date":306,"close":4071},123.2075558166132,{"date":309,"close":4073},123.36626254615153,{"date":312,"close":4075},123.38283003677375,{"date":315,"close":4077},123.94892933676114,{"date":318,"close":4079},125.48379313420637,{"date":321,"close":4081},125.22560917694412,{"date":324,"close":4083},125.40562522688137,{"date":327,"close":4085},125.55010646708959,{"date":330,"close":4087},125.85802180981476,{"date":333,"close":4089},125.49563325185001,{"date":336,"close":4091},124.57898551154152,{"date":339,"close":4093},125.40325431199302,{"date":342,"close":4095},125.4908914220733,{"date":345,"close":4097},124.61213494958407,{"date":348,"close":4099},123.78549523424422,{"date":351,"close":4101},124.91295200444227,{"date":354,"close":4103},125.01480014705454,{"date":357,"close":4105},125.15455401428419,{"date":360,"close":4107},126.64202842755866,{"date":363,"close":4109},126.6396575126703,{"date":366,"close":4111},126.48570706970679,{"date":369,"close":4113},126.87651769273552,{"date":372,"close":4115},127.1820765773704,{"date":375,"close":4117},128.22662361046676,{"date":378,"close":4119},128.484807567729,{"date":381,"close":4121},128.562975475054,{"date":384,"close":4123},129.58619873095333,{"date":387,"close":4125},129.91543785087552,{"date":390,"close":4127},129.56251849566607,{"date":393,"close":4129},128.9727389603914,{"date":396,"close":4131},128.5534918155006,{"date":399,"close":4133},129.04853595282805,{"date":402,"close":4135},129.20959914045662,{"date":405,"close":4137},129.41329542568113,{"date":408,"close":4139},128.9040402558217,{"date":411,"close":4141},129.16933695774898,{"date":414,"close":4143},130.03860977068481,{"date":417,"close":4145},130.6189201032042,{"date":420,"close":4147},131.37213374099576,{"date":423,"close":4149},131.52372772586904,{"date":426,"close":4151},131.65162701865694,{"date":429,"close":4153},132.95435800901555,{"date":432,"close":4155},131.8079483765088,{"date":435,"close":4157},132.63932992162538,{"date":438,"close":4159},133.00410385127657,{"date":441,"close":4161},133.79283784199905,{"date":444,"close":4163},131.91690926378612,{"date":447,"close":4165},130.90314075384396,{"date":450,"close":4167},130.03386794090812,{"date":453,"close":4169},131.37450465588412,{"date":456,"close":4171},131.16843745577123,{"date":459,"close":4173},128.19583063051445,{"date":462,"close":4175},127.52788318791481,{"date":465,"close":4177},128.95615701297106,{"date":468,"close":4179},129.0319540054077,{"date":471,"close":4181},128.37821759534006,{"date":474,"close":4183},130.46495520344257,{"date":477,"close":4185},128.6174486902936,{"date":480,"close":4187},126.22279573946595,{"date":483,"close":4189},122.54672111867859,{"date":486,"close":4191},123.67654880376502,{"date":489,"close":4193},122.84989463162705,{"date":492,"close":4195},125.68986033431923,{"date":495,"close":4197},126.24410505986488,{"date":498,"close":4199},126.31043284954622,{"date":501,"close":4201},128.38768679809533,{"date":504,"close":4203},128.79272291045416,{"date":507,"close":4205},131.0002615234776,{"date":510,"close":4207},131.2939658336708,{"date":513,"close":4209},132.54932189665675,{"date":516,"close":4211},132.33378549378855,{"date":519,"close":4213},132.7885529916103,{"date":522,"close":4215},131.74636241660414,{"date":525,"close":4217},133.14621417659646,{"date":528,"close":4219},132.8288151743179,{"date":531,"close":4221},133.0112021391435,{"date":534,"close":4223},132.23903563904324,{"date":537,"close":4225},132.25087575668687,{"date":540,"close":4227},133.51334456433787,{"date":543,"close":4229},130.76577225830079,{"date":546,"close":4231},130.49811909828324,{"date":549,"close":4233},130.1807200960047,{"date":552,"close":4235},127.98976343040158,{"date":555,"close":4237},129.42276462843643,{"date":558,"close":4239},129.98649301353547,{"date":561,"close":4241},131.32001698384641,{"date":564,"close":4243},132.42616443364554,{"date":567,"close":4245},133.11779211153248,{"date":570,"close":4247},133.31439010889005,{"date":573,"close":4249},133.36886332412965,{"date":576,"close":4251},132.97331087132423,{"date":579,"close":4253},135.24242098745424,{"date":582,"close":4255},134.59579732205162,{"date":585,"close":4257},134.93213472984075,{"date":588,"close":4259},135.31821797989087,{"date":591,"close":4261},135.01977183992102,{"date":594,"close":4263},135.55507815995608,{"date":597,"close":4265},135.3584801625985,{"date":600,"close":4267},135.9008992272986,{"date":603,"close":4269},134.68343443213192,{"date":606,"close":4271},134.74027856225987,{"date":609,"close":4273},134.49394917943937,{"date":612,"close":4275},135.71614134758465,{"date":615,"close":4277},134.48920734966268,{"date":618,"close":4279},135.76114536006895,{"date":621,"close":4281},136.70148779246284,{"date":624,"close":4283},136.46225669750928,{"date":627,"close":4285},137.27942721009384,{"date":630,"close":4287},138.40214215051523,{"date":633,"close":4289},137.3268021374665,{"date":636,"close":4291},137.92367996060813,{"date":639,"close":4293},137.93552007825176,{"date":642,"close":4295},138.4660990253082,{"date":645,"close":4297},138.23870804799833,{"date":648,"close":4299},138.16528197045002,{"date":651,"close":4301},136.90281316279902,{"date":654,"close":4303},137.19888838788052,{"date":657,"close":4305},137.15151346050786,{"date":660,"close":4307},137.57550243517537,{"date":663,"close":4309},137.79815158270856,{"date":666,"close":4311},137.38127535270613,{"date":669,"close":4313},134.6881762619086,{"date":672,"close":4315},135.25663201998623,{"date":675,"close":4317},134.96529862468142,{"date":678,"close":4319},136.59726873496223,{"date":681,"close":4321},139.9938356212903,{"date":684,"close":4323},141.07628837900407,{"date":687,"close":4325},141.68739169147574,{"date":690,"close":4327},141.82240372892866,{"date":693,"close":4329},141.38184726363895,{"date":696,"close":4331},141.45053151141053,{"date":699,"close":4333},140.54098205896898,{"date":702,"close":4335},138.7408504731927,{"date":705,"close":4337},139.3093206880684,{"date":708,"close":4339},139.81856140112973,{"date":711,"close":4341},139.86593632850239,{"date":714,"close":4343},140.61677905140564,{"date":717,"close":4345},141.05260814371675,{"date":720,"close":4347},141.53107033362386,{"date":723,"close":4349},142.27007293888346,{"date":726,"close":4351},141.838985676349,{"date":729,"close":4353},142.72009860692847,{"date":732,"close":4355},142.97591164930236,{"date":735,"close":4357},143.04222498218562,{"date":738,"close":4359},143.93045065743013,{"date":741,"close":4361},143.69359047736492,{"date":744,"close":4363},143.96598546715916,{"date":747,"close":4365},143.22461194701123,{"date":750,"close":4367},142.7793136519448,{"date":753,"close":4369},143.88309018685555,{"date":756,"close":4371},143.14171666670762,{"date":759,"close":4373},143.11329460164364,{"date":762,"close":4375},143.72438345731723,{"date":765,"close":4377},143.13223300715424,{"date":768,"close":4379},138.86639330789032,{"date":771,"close":4381},138.82374575349627,{"date":774,"close":4383},140.01990122826402,{"date":777,"close":4385},140.85838106124754,{"date":780,"close":4387},142.42402338184695,{"date":783,"close":4389},142.43350704140036,{"date":786,"close":4391},140.93417805368415,{"date":789,"close":4393},139.32588817869066,{"date":792,"close":4395},138.81901838051766,{"date":795,"close":4397},138.47793914295187,{"date":798,"close":4399},140.20938648095657,{"date":801,"close":4401},141.01707333398775,{"date":804,"close":4403},139.4230089483243,{"date":807,"close":4405},139.62670523354885,{"date":810,"close":4407},137.49496361296204,{"date":813,"close":4409},137.70814355773996,{"date":816,"close":4411},137.89762881043248,{"date":819,"close":4413},140.40598447831417,{"date":822,"close":4415},140.1359604034083,{"date":825,"close":4417},141.5429104512675,{"date":828,"close":4419},142.83852869696108,{"date":831,"close":4421},143.64148817701366,{"date":834,"close":4423},144.42549479475758,{"date":837,"close":4425},144.0038767349784,{"date":840,"close":4427},141.96688496913688,{"date":843,"close":4429},143.18672067919195,{"date":846,"close":4431},142.5448243867679,{"date":849,"close":4433},143.30987814220313,{"date":852,"close":4435},142.54719530165627,{"date":855,"close":4437},141.58791446375182,{"date":858,"close":4439},142.53772609890098,{"date":861,"close":4441},143.1156510597339,{"date":864,"close":4443},143.61306611194968,{"date":867,"close":4445},142.29849500394744,{"date":870,"close":4447},143.26487412971883,{"date":873,"close":4449},143.37383501699614,{"date":876,"close":4451},142.91195477450938,{"date":879,"close":4453},144.42075296498086,{"date":882,"close":4455},144.41365467711393,{"date":885,"close":4457},144.83762919498332,{"date":888,"close":4459},145.17870843254914,{"date":891,"close":4461},144.5747178647425,{"date":894,"close":4463},142.10189700658984,{"date":897,"close":4465},141.45527334118725,{"date":900,"close":4467},140.75179108885857,{"date":903,"close":4469},140.8228462515185,{"date":906,"close":4471},138.57504545578743,{"date":909,"close":4473},140.73758005632658,{"date":912,"close":4475},138.271871942839,{"date":915,"close":4477},136.63516000278148,{"date":918,"close":4479},138.10369601054538,{"date":921,"close":4481},135.65219892958976,{"date":924,"close":4483},136.41251085524829,{"date":927,"close":4485},132.779083788855,{"date":930,"close":4487},131.6753072539442,{"date":933,"close":4489},132.3740476764962,{"date":936,"close":4491},130.6094364436508,{"date":939,"close":4493},133.307277364225,{"date":942,"close":4495},134.33525690669913,{"date":945,"close":4497},132.8833028463556,{"date":948,"close":4499},134.33051507692247,{"date":951,"close":4501},133.942060911984,{"date":954,"close":4503},133.58439972699782,{"date":957,"close":4505},135.97669621973523,{"date":960,"close":4507},136.30356442476906,{"date":963,"close":4509},134.67633614426498,{"date":966,"close":4511},134.3186749592788,{"date":969,"close":4513},131.61372129403958,{"date":972,"close":4515},132.49721959630548,{"date":975,"close":4517},132.87144827191386,{"date":978,"close":4519},133.7123134765838,{"date":981,"close":4521},127.12286153235411,{"date":984,"close":4523},119.68071149420985,{"date":987,"close":4525},119.46753877783097,{"date":990,"close":4527},117.59634480099568,{"date":993,"close":4529},129.94623083082786,{"date":996,"close":4531},124.2521173065077,{"date":999,"close":4533},126.46912512228643,{"date":1002,"close":4535},127.69605912020843,{"date":1005,"close":4537},127.33839793522226,{"date":1008,"close":4539},124.50791589208347,{"date":1011,"close":4541},124.68556102713238,{"date":1014,"close":4543},121.7177104884504,{"date":1017,"close":4545},124.88452993937831,{"date":1020,"close":4547},126.81967356260755,{"date":1023,"close":4549},129.4890924181178,{"date":1026,"close":4551},130.42469302073496,{"date":1029,"close":4553},130.47442440619784,{"date":1032,"close":4555},131.29633674855913,{"date":1035,"close":4557},131.3484390489104,{"date":1038,"close":4559},132.27929782175084,{"date":1041,"close":4561},134.24287796684217,{"date":1044,"close":4563},133.47308238163026,{"date":1047,"close":4565},132.35746572907584,{"date":1050,"close":4567},132.91409582630794,{"date":1053,"close":4569},133.8402127693717,{"date":1056,"close":4571},133.66968037898786,{"date":1059,"close":4573},138.08711406312503,{"date":1062,"close":4575},138.9990344304549,{"date":1065,"close":4577},139.1766795655038,{"date":1068,"close":4579},139.85646712574712,{"date":1071,"close":4581},140.74232188610327,{"date":1074,"close":4583},140.8962723290668,{"date":1077,"close":4585},140.42255196893638,{"date":1080,"close":4587},138.05632108317272,{"date":1083,"close":4589},138.1108087552104,{"date":1086,"close":4591},137.1680954079282,{"date":1089,"close":4383},{"date":1092,"close":4594},139.2098290035464,{"date":1095,"close":4596},139.75934635611344,{"date":1098,"close":4598},139.60302499826156,{"date":1101,"close":4600},140.38940253089382,{"date":1104,"close":4602},141.18999109605807,{"date":1107,"close":4604},141.15208537144068,{"date":1110,"close":4606},140.46992689630903,{"date":1113,"close":4608},141.91241175389732,{"date":1116,"close":4610},142.0403110466852,{"date":1119,"close":4612},142.84564144162613,{"date":1122,"close":4614},142.43823441437897,{"date":1125,"close":4616},143.00433371436634,{"date":1128,"close":4618},141.40552749892623,{"date":1131,"close":4620},142.7508915868808,{"date":1134,"close":4347},{"date":1137,"close":4623},141.50974655642682,{"date":1140,"close":4625},140.76127474841195,{"date":1143,"close":4627},142.15164284885086,{"date":1146,"close":4629},143.722026999227,{"date":1149,"close":4631},143.80255136464223,{"date":1152,"close":4633},144.92763721995195,{"date":1155,"close":4635},145.64768696290284,{"date":1158,"close":4637},146.34405647056647,{"date":1161,"close":4639},146.2966959999919,{"date":1164,"close":4641},146.95990161281486,{"date":1167,"close":4643},148.11815136296525,{"date":1170,"close":4645},147.01437482805446,{"date":1173,"close":4647},146.9338504626392,{"date":1176,"close":4649},147.8149633932187,{"date":1179,"close":4651},148.23183962322116,{"date":1182,"close":4653},147.71074433571806,{"date":1185,"close":4655},147.9926085282676,{"date":1188,"close":4657},147.36019589539697,{"date":1191,"close":4659},147.85285466103798,{"date":1194,"close":4661},148.7576622837028,{"date":1197,"close":4663},148.6487158532236,{"date":1200,"close":4665},148.9305800457731,{"date":1203,"close":4667},148.95188936617205,{"date":1206,"close":4669},150.21910000359975,{"date":1209,"close":4671},150.26883138906265,{"date":1212,"close":4673},150.90361493682164,{"date":1215,"close":4675},150.86572366900236,{"date":1218,"close":4677},150.46780030130859,{"date":1221,"close":4679},150.27831504861604,{"date":1224,"close":4681},149.714586663517,{"date":1227,"close":4683},147.26070421087496,{"date":1230,"close":4685},149.49903580385075,{"date":1233,"close":4687},148.7410803362825,{"date":1236,"close":4689},149.88039168092226,{"date":1239,"close":4691},149.75484884622463,{"date":1242,"close":4693},150.92256779913032,{"date":1245,"close":4695},150.62412165916047,{"date":1248,"close":4697},152.22766970437726,{"date":1251,"close":4699},152.74876499188034,{"date":1254,"close":4701},152.76297602441232,{"date":1257,"close":4703},152.40531483942615,{"date":1260,"close":4705},152.37215094458548,{"date":1263,"close":4707},151.54551122924565,{"date":1266,"close":4709},151.14284603177518,{"date":1269,"close":4711},150.53648454908017,{"date":1272,"close":4713},152.84824221960426,{"date":1275,"close":4715},152.1755529472279,{"date":1278,"close":4717},152.81270740987523,{"date":1281,"close":4719},153.16089939210607,{"date":1284,"close":4721},153.7033040000081,{"date":1287,"close":4723},152.7866562596996,{"date":1290,"close":4725},151.65447211652295,{"date":1293,"close":4727},152.47637000208613,{"date":1296,"close":4729},153.75067892738073,{"date":1299,"close":4731},153.30538063231432,{"date":1302,"close":4733},153.68199467960918,{"date":1305,"close":4735},154.03728494970696,{"date":1308,"close":4737},154.4825832447734,{"date":1311,"close":4739},155.76636137282333,{"date":1314,"close":4741},155.71424461567398,{"date":1317,"close":4743},156.54325524590217,{"date":1320,"close":4745},156.327718843034,{"date":1323,"close":4747},156.13349176056477,{"date":1326,"close":4749},156.86302516306907,{"date":1329,"close":4751},157.2041044006349,{"date":1332,"close":4753},157.94784883567118,{"date":1335,"close":4755},157.08804522549062,{"date":1338,"close":4757},156.58825925838647,{"date":1341,"close":4759},155.86583860054725,{"date":1344,"close":4761},156.75880610556845,{"date":1347,"close":4763},157.19936257085817,{"date":1350,"close":4765},157.7915130210212,{"date":1353,"close":4767},158.3291902559446,{"date":1356,"close":4769},158.51156276397208,{"date":1359,"close":4771},158.50920630588186,{"date":1362,"close":4773},159.07766206395948,{"date":1365,"close":4775},158.48788252868482,{"date":1368,"close":4777},159.4329523340573,{"date":1371,"close":4779},158.9710720915705,{"date":1374,"close":4781},154.67443941235427,{"date":1377,"close":4783},157.04776858598493,{"date":1380,"close":4785},156.85591241840402,{"date":1383,"close":4787},157.55228192606765,{"date":1386,"close":4789},156.47931282790728,{"date":1389,"close":4791},157.3675385031518,{"date":1392,"close":4793},159.00423598641117,{"date":1395,"close":4795},159.00186507152284,{"date":1398,"close":4797},158.17522535618298,{"date":1401,"close":4799},159.1131968736885,{"date":1404,"close":4801},160.4135569491588,{"date":1407,"close":4803},162.30606747479203,{"date":1410,"close":4805},162.73715473732648,{"date":1413,"close":4807},162.81532264465147,{"date":1416,"close":4809},161.02466026163046,{"date":1419,"close":4811},161.55285383700047,{"date":1422,"close":4813},161.85604180674702,{"date":1425,"close":4815},159.93746567414001,{"date":1428,"close":4817},160.49172485648376,{"date":1431,"close":4819},158.76974672123433,{"date":1434,"close":4821},158.9260680790862,{"date":1437,"close":4823},161.4060016819039,{"date":1440,"close":4825},161.7755029845337,{"date":1443,"close":4827},161.8655110095023,{"date":1446,"close":4829},159.17951020657176,{"date":1449,"close":4831},159.15345905639612,{"date":1452,"close":4833},157.67071201610025,{"date":1455,"close":4835},156.3466717053427,{"date":1458,"close":4837},156.95066227314936,{"date":1461,"close":4839},154.55838023721003,{"date":1464,"close":4841},156.09797140763385,{"date":1467,"close":4843},158.39550358882784,{"date":1470,"close":4845},159.88536337378875,{"date":1473,"close":4847},160.98912545190143,{"date":1476,"close":4849},161.86788192439064,{"date":1479,"close":4851},161.12887931913107,{"date":1482,"close":4853},161.42732545910093,{"date":1485,"close":4855},161.98631201442325,{"date":1488,"close":4857},162.10474210445588,{"date":1491,"close":4859},162.412657447181,{"date":1494,"close":4861},161.92472605451863,{"date":1497,"close":4863},161.784972187289,{"date":1500,"close":4865},162.85795574224744,{"date":1503,"close":4867},163.2369262476325,{"date":1506,"close":4869},161.48179867434052,{"date":1509,"close":4871},161.23782574961027,{"date":1512,"close":4873},160.79726928432055,{"date":1515,"close":4875},159.02793067849657,{"date":1518,"close":4877},160.22879906944482,{"date":1521,"close":4879},161.2046763115677,{"date":1524,"close":4881},162.20896116195647,{"date":1527,"close":4883},162.9503346821044,{"date":1530,"close":4885},163.52353226995874,{"date":1533,"close":4887},163.5069503225384,{"date":1536,"close":4889},162.92426907513067,{"date":1539,"close":4891},162.72531461968285,{"date":1542,"close":4893},161.5196899421598,{"date":1545,"close":4895},161.8157651672413,{"date":1548,"close":4897},162.89347609517836,{"date":1551,"close":4899},163.8622405926362,{"date":1554,"close":4901},163.3340470172662,{"date":1557,"close":4903},163.31746506984587,{"date":1560,"close":4905},164.39754691267126,{"date":1563,"close":4907},164.6557164131354,{"date":1566,"close":4909},164.32649175001131,{"date":1569,"close":4911},163.51879044018202,{"date":1572,"close":4913},163.96408873524845,{"date":1575,"close":4915},163.8267057829072,{"date":1578,"close":4817},{"date":1581,"close":4918},162.34397319940942,{"date":1584,"close":4920},163.1919222351482,{"date":1587,"close":4922},163.25113728016453,{"date":1590,"close":4924},164.08014791039272,{"date":1593,"close":4926},164.73388432046036,{"date":1596,"close":4928},164.71730237304004,{"date":1599,"close":4930},164.3904341680062,{"date":1602,"close":4932},163.90013186045547,{"date":1605,"close":4934},164.71493145815168,{"date":1608,"close":4936},163.32220689962256,{"date":1611,"close":4938},162.5310875372136,{"date":1614,"close":4940},160.50119405923903,{"date":1617,"close":4942},163.5803764000867,{"date":1620,"close":4944},164.36912484760728,{"date":1623,"close":4946},163.93566667018447,{"date":1626,"close":4948},163.8977754023652,{"date":1629,"close":4950},161.36573949919628,{"date":1632,"close":4952},161.4794277594522,{"date":1635,"close":4954},161.73996817480466,{"date":1638,"close":4956},162.5547677725009,{"date":1641,"close":4958},162.12605142485478,{"date":1644,"close":4960},163.29851220753716,{"date":1647,"close":4962},161.63102174432544,{"date":1650,"close":4964},162.8058389850981,{"date":1653,"close":4966},164.17963959491473,{"date":1656,"close":4968},163.26771922758485,{"date":1659,"close":4970},162.48371260984095,{"date":1662,"close":4972},162.57609154969794,{"date":1665,"close":4974},161.14309035166306,{"date":1668,"close":4976},162.2800163246164,{"date":1671,"close":4978},161.37520870195158,{"date":1674,"close":4980},159.2600490287851,{"date":1677,"close":4982},160.65515895900066,{"date":1680,"close":4984},160.39697500173844,{"date":1683,"close":4986},160.19564963140226,{"date":1686,"close":4988},157.7630909559572,{"date":1689,"close":4990},156.870123450936,{"date":1692,"close":4992},158.46657320828587,{"date":1695,"close":4994},158.88343498149024,{"date":1698,"close":4996},156.6664271657115,{"date":1701,"close":4998},156.28034391566135,{"date":1704,"close":5000},153.6204087197045,{"date":1707,"close":5002},155.23342596767662,{"date":1710,"close":5004},154.71233068017355,{"date":1713,"close":5006},155.57450520524242,{"date":1716,"close":5008},152.796139919253,{"date":1719,"close":5010},150.19067793853577,{"date":1722,"close":5012},149.6885210565433,{"date":1725,"close":5014},154.03965586459532,{"date":1728,"close":5016},155.20026207283595,{"date":1731,"close":5018},155.3400159400656,{"date":1734,"close":5020},156.07427671554848,{"date":1737,"close":5022},156.14296096332006,{"date":1740,"close":5024},160.11985263896563,{"date":1743,"close":5026},161.04359866714105,{"date":1746,"close":5028},160.9370231515502,{"date":1749,"close":5030},162.50976376001657,{"date":1752,"close":5032},164.48992585252822,{"date":1755,"close":5034},165.78791501311014,{"date":1758,"close":5036},166.1953075835592,{"date":1761,"close":5038},168.20389174113484,{"date":1764,"close":5040},167.86753987654762,{"date":1767,"close":5042},166.76851962821164,{"date":1770,"close":5044},168.4573338686204,{"date":1773,"close":5046},167.8035974585527,{"date":1776,"close":5048},169.10395753402298,{"date":1779,"close":5050},169.39529092932779,{"date":1782,"close":5052},168.57102212887628,{"date":1785,"close":5054},168.54497097870066,{"date":1788,"close":5056},170.22193064466765,{"date":1791,"close":5058},170.69329454670782,{"date":1794,"close":5060},170.06798020170413,{"date":1797,"close":5062},171.4322971519674,{"date":1800,"close":5064},173.81510998515142,{"date":1803,"close":5066},173.28217458000472,{"date":1806,"close":5068},174.7128048631512,{"date":1809,"close":5070},175.11072823084498,{"date":1812,"close":5072},174.8454459857158,{"date":1815,"close":5074},175.82367968592897,{"date":1818,"close":5076},177.21167687147948,{"date":1821,"close":5078},175.07993525089267,{"date":1824,"close":5080},174.9567777878815,{"date":1827,"close":5082},173.79141529306602,{"date":1830,"close":5084},175.57260847333177,{"date":1833,"close":5086},175.92078599876453,{"date":1836,"close":5088},176.61242813344955,{"date":1839,"close":5090},177.7848889161319,{"date":1842,"close":5092},177.7540959361796,{"date":1845,"close":5094},178.73468609448298,{"date":1848,"close":5096},179.17998438954942,{"date":1851,"close":5098},179.6679157822118,{"date":1854,"close":5100},179.91188870694205,{"date":1857,"close":5102},178.64941989929108,{"date":1860,"close":5104},179.26289412665108,[1892,1909,1883,1923,1948,1928,1899,1942,1963,1932,1939,1955],{"bought":5107,"sold":5108,"netFlow":5109,"tradeCount":5110},34350013,28875008,5475005,21,[5112,5113,5114,5115,5116,5117],"lag-30-45d","range-bucketed","spouse-included","no-reason-disclosed","options-as-underlying","concentration-cap",{"count":5119,"fetchedAt":5120,"source":5121},1,"2026-06-05T21:04:51.177Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":5123},"\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":5125},"\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":5127},"\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":5129},"\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":5131},"\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":5133},"\u003Crect width=\"20\" height=\"12\" x=\"2\" y=\"6\" fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" rx=\"2\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":5136},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M10 18v-7m1.12-8.802a2 2 0 0 1 1.76.006l7.866 3.847c.476.233.31.949-.22.949H3.474c-.53 0-.695-.716-.22-.949zM14 18v-7m4 7v-7M3 22h18M6 18v-7\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":5138},"\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":5140},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M10 5H3m9 14H3M14 3v4m2 10v4m5-9h-9m9 7h-5m5-14h-7m-6 5v4m0-2H3\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":5142},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M16 21v-2a4 4 0 0 0-4-4H6a4 4 0 0 0-4 4v2M16 3.128a4 4 0 0 1 0 7.744M22 21v-2a4 4 0 0 0-3-3.87\"\u002F>\u003Ccircle cx=\"9\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",1780693491028]