[{"data":1,"prerenderedAt":4702},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"tracker-thiel":25,"i-lucide:clock":4688,"i-lucide:arrow-up-right":4690,"i-lucide:percent":4692,"i-lucide:info":4694,"i-lucide:gauge":4696,"i-lucide:briefcase":4698,"i-lucide:sliders-horizontal":4700},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,{"data":26,"meta":4684},{"identity":27,"sourceBadge":40,"valueHistory":41,"valueSeriesUsd":1197,"snapshot":1212,"benchmarkSeries":1300,"tickersWithPage":4655,"congressActivity":1221,"caveatKeys":4656,"ogeTransactions":1221,"filingHistory":4662},{"slug":28,"displayName":29,"entityName":30,"role":31,"archetype":32,"sourceId":33,"benchmarkTicker":34,"sortOrder":35,"notes":36,"photoUrl":37,"photoCredit":38,"infoText":39},"thiel","Peter Thiel","Thiel Macro LLC","Founder · PayPal and Palantir co-founder","hedge_fund","0001562087","SPY",70,"Q2 2026 13F (filed 2026-08-14, June 30 snapshot): $418.7M across just 8 positions. Amazon $118.0M is the only technology name; the rest is power generation and utilities (Vista Energy $75.9M, Vistra $59.1M, American Electric Power $42.2M, DTE Energy $40.3M, FirstEnergy $39.9M). The Q4 2025 and Q1 2026 filings disclosed no reportable positions, so this is a re-entry rather than a continuation. NOTE: the Q3 2025 filing declares $74.4M across 3 rows, under the $100M filer floor. It is in whole dollars, and the $\u002F$K heuristic scaled it 1000x until the de minimis guard landed (see resolveValue13FScaleFactor).","\u002Favatars\u002Fthiel.jpg","Gage Skidmore · CC BY-SA 3.0 (Wikimedia)","Co-founder of PayPal and Palantir, first outside investor in Facebook, and founder of the venture firm Founders Fund. Thiel Macro LLC is his personal investment vehicle and has filed 13Fs since 2015, running a book small and concentrated enough that a single quarter often holds fewer than ten names. It reported no positions for the last two quarters of its 2025-26 gap; the June 30 2026 filing shows an eight-name book weighted toward electricity generation, with Amazon as the only technology holding.","SEC EDGAR · 13F-HR",[42,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177,180,183,186,189,192,195,198,201,204,207,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194],{"periodEnd":43,"valueUsd":44},"2025-02-14",100,{"periodEnd":46,"valueUsd":47},"2025-02-18",99.69913056126667,{"periodEnd":49,"valueUsd":50},"2025-02-19",100.20589252376755,{"periodEnd":52,"valueUsd":53},"2025-02-20",99.37267983280319,{"periodEnd":55,"valueUsd":56},"2025-02-21",95.997296240027,{"periodEnd":58,"valueUsd":59},"2025-02-24",94.03690122237042,{"periodEnd":61,"valueUsd":62},"2025-02-25",90.97225134846626,{"periodEnd":64,"valueUsd":65},"2025-02-26",91.10486683493185,{"periodEnd":67,"valueUsd":68},"2025-02-27",87.37054046880347,{"periodEnd":70,"valueUsd":71},"2025-02-28",89.73010302920065,{"periodEnd":73,"valueUsd":74},"2025-03-03",85.87779017460402,{"periodEnd":76,"valueUsd":77},"2025-03-04",85.04517492647898,{"periodEnd":79,"valueUsd":80},"2025-03-05",86.50369158195721,{"periodEnd":82,"valueUsd":83},"2025-03-06",82.8175109248172,{"periodEnd":85,"valueUsd":86},"2025-03-07",82.99052881649445,{"periodEnd":88,"valueUsd":89},"2025-03-10",77.80102637909158,{"periodEnd":91,"valueUsd":92},"2025-03-11",79.14087182257765,{"periodEnd":94,"valueUsd":95},"2025-03-12",82.33128643062503,{"periodEnd":97,"valueUsd":98},"2025-03-13",81.0182522195323,{"periodEnd":100,"valueUsd":101},"2025-03-14",83.56729367551928,{"periodEnd":103,"valueUsd":104},"2025-03-17",81.83516255568023,{"periodEnd":106,"valueUsd":107},"2025-03-18",79.55172172327437,{"periodEnd":109,"valueUsd":110},"2025-03-19",81.22092275535962,{"periodEnd":112,"valueUsd":113},"2025-03-20",81.38162697825297,{"periodEnd":115,"valueUsd":116},"2025-03-21",82.42859735793303,{"periodEnd":118,"valueUsd":119},"2025-03-24",86.60646725903851,{"periodEnd":121,"valueUsd":122},"2025-03-25",87.6041793821392,{"periodEnd":124,"valueUsd":125},"2025-03-26",84.2453318720943,{"periodEnd":127,"valueUsd":128},"2025-03-27",83.89421976330382,{"periodEnd":130,"valueUsd":131},"2025-03-28",81.59693994280377,{"periodEnd":133,"valueUsd":134},"2025-03-31",80.64306656258772,{"periodEnd":136,"valueUsd":137},"2025-04-01",82.03586921612732,{"periodEnd":139,"valueUsd":140},"2025-04-02",83.79986501320053,{"periodEnd":142,"valueUsd":143},"2025-04-03",78.4415563642604,{"periodEnd":145,"valueUsd":146},"2025-04-04",73.605826949476,{"periodEnd":148,"valueUsd":149},"2025-04-07",74.32088983180509,{"periodEnd":151,"valueUsd":152},"2025-04-08",72.48263399865358,{"periodEnd":154,"valueUsd":155},"2025-04-09",83.05666776932199,{"periodEnd":157,"valueUsd":158},"2025-04-10",78.72330137752449,{"periodEnd":160,"valueUsd":161},"2025-04-11",79.87447114461794,{"periodEnd":163,"valueUsd":164},"2025-04-14",79.4725590212751,{"periodEnd":166,"valueUsd":167},"2025-04-15",79.59054808760995,{"periodEnd":169,"valueUsd":170},"2025-04-16",76.28141918673349,{"periodEnd":172,"valueUsd":173},"2025-04-17",75.43352628982518,{"periodEnd":175,"valueUsd":176},"2025-04-21",72.64340063138638,{"periodEnd":178,"valueUsd":179},"2025-04-22",74.69552667225463,{"periodEnd":181,"valueUsd":182},"2025-04-23",77.51855627609908,{"periodEnd":184,"valueUsd":185},"2025-04-24",79.78995894907212,{"periodEnd":187,"valueUsd":188},"2025-04-25",83.18295462063014,{"periodEnd":190,"valueUsd":191},"2025-04-28",82.63075088538386,{"periodEnd":193,"valueUsd":194},"2025-04-29",83.16725641924727,{"periodEnd":196,"valueUsd":197},"2025-04-30",81.9252781779333,{"periodEnd":199,"valueUsd":200},"2025-05-01",83.08962064879498,{"periodEnd":202,"valueUsd":203},"2025-05-02",84.20959132636555,{"periodEnd":205,"valueUsd":206},"2025-05-05",83.00984193557179,{"periodEnd":208,"valueUsd":209},"2025-05-06",82.36343852474964,{"periodEnd":211,"valueUsd":212},"2025-05-07",83.63448108153918,{"periodEnd":214,"valueUsd":215},"2025-05-08",84.86436046004992,{"periodEnd":217,"valueUsd":218},"2025-05-09",85.98031960000054,{"periodEnd":220,"valueUsd":221},"2025-05-12",91.00546438210093,{"periodEnd":223,"valueUsd":224},"2025-05-13",94.08873113962125,{"periodEnd":226,"valueUsd":227},"2025-05-14",96.18398346009722,{"periodEnd":229,"valueUsd":230},"2025-05-15",95.00461482475774,{"periodEnd":232,"valueUsd":233},"2025-05-16",95.42026673116227,{"periodEnd":235,"valueUsd":236},"2025-05-19",95.53344572501287,{"periodEnd":238,"valueUsd":239},"2025-05-20",95.29614998697082,{"periodEnd":241,"valueUsd":242},"2025-05-21",93.43493008720472,{"periodEnd":244,"valueUsd":245},"2025-05-22",94.28021101185331,{"periodEnd":247,"valueUsd":248},"2025-05-23",93.80949340416674,{"periodEnd":250,"valueUsd":251},"2025-05-27",97.09167456455751,{"periodEnd":253,"valueUsd":254},"2025-05-28",96.14110669623483,{"periodEnd":256,"valueUsd":257},"2025-05-29",96.7757556103664,{"periodEnd":259,"valueUsd":260},"2025-05-30",95.49887697621133,{"periodEnd":262,"valueUsd":263},"2025-06-02",96.9177910043929,{"periodEnd":265,"valueUsd":266},"2025-06-03",98.56722405124407,{"periodEnd":268,"valueUsd":269},"2025-06-04",97.90360428117818,{"periodEnd":271,"valueUsd":272},"2025-06-05",96.44511268651007,{"periodEnd":274,"valueUsd":275},"2025-06-06",97.61416582849769,{"periodEnd":277,"valueUsd":278},"2025-06-09",98.44574018408207,{"periodEnd":280,"valueUsd":281},"2025-06-10",99.15503597839317,{"periodEnd":283,"valueUsd":284},"2025-06-11",99.21259832947074,{"periodEnd":286,"valueUsd":287},"2025-06-12",100.44421482533683,{"periodEnd":289,"valueUsd":290},"2025-06-13",98.9630834314679,{"periodEnd":292,"valueUsd":293},"2025-06-16",100.59433117112393,{"periodEnd":295,"valueUsd":296},"2025-06-17",99.58950622761733,{"periodEnd":298,"valueUsd":299},"2025-06-18",100.47888546382502,{"periodEnd":301,"valueUsd":302},"2025-06-20",100.28327466650826,{"periodEnd":304,"valueUsd":305},"2025-06-23",102.40622202386966,{"periodEnd":307,"valueUsd":308},"2025-06-24",104.22947105170888,{"periodEnd":310,"valueUsd":311},"2025-06-25",105.20031161461148,{"periodEnd":313,"valueUsd":314},"2025-06-26",105.26110523619269,{"periodEnd":316,"valueUsd":317},"2025-06-27",106.01500797514798,{"periodEnd":319,"valueUsd":320},"2025-06-30",106.03603637177108,{"periodEnd":322,"valueUsd":323},"2025-07-01",103.24911933139866,{"periodEnd":325,"valueUsd":326},"2025-07-02",104.84762532496683,{"periodEnd":328,"valueUsd":329},"2025-07-03",105.85624770209392,{"periodEnd":331,"valueUsd":332},"2025-07-07",104.84066104449788,{"periodEnd":334,"valueUsd":335},"2025-07-08",105.1965999667872,{"periodEnd":337,"valueUsd":338},"2025-07-09",106.83461141038248,{"periodEnd":340,"valueUsd":341},"2025-07-10",107.30661177057202,{"periodEnd":343,"valueUsd":344},"2025-07-11",107.69941869498668,{"periodEnd":346,"valueUsd":347},"2025-07-14",107.62740081480904,{"periodEnd":349,"valueUsd":350},"2025-07-15",109.021542419984,{"periodEnd":352,"valueUsd":353},"2025-07-16",106.15538205679398,{"periodEnd":355,"valueUsd":356},"2025-07-17",106.06480447060287,{"periodEnd":358,"valueUsd":359},"2025-07-18",106.88584393001183,{"periodEnd":361,"valueUsd":362},"2025-07-21",105.63957999845223,{"periodEnd":364,"valueUsd":365},"2025-07-22",104.32452461917197,{"periodEnd":367,"valueUsd":368},"2025-07-23",106.55988358625625,{"periodEnd":370,"valueUsd":371},"2025-07-24",106.47428878644996,{"periodEnd":373,"valueUsd":374},"2025-07-25",105.91699013610543,{"periodEnd":376,"valueUsd":377},"2025-07-28",107.7683807952822,{"periodEnd":379,"valueUsd":380},"2025-07-29",107.21714433579959,{"periodEnd":382,"valueUsd":383},"2025-07-30",108.87376232871091,{"periodEnd":385,"valueUsd":386},"2025-07-31",108.31134154211868,{"periodEnd":388,"valueUsd":389},"2025-08-01",106.80779032665714,{"periodEnd":391,"valueUsd":392},"2025-08-04",109.53019870911858,{"periodEnd":394,"valueUsd":395},"2025-08-05",108.07782811609047,{"periodEnd":397,"valueUsd":398},"2025-08-06",107.64523557016048,{"periodEnd":400,"valueUsd":401},"2025-08-07",109.08078832077832,{"periodEnd":403,"valueUsd":404},"2025-08-08",109.66646327384366,{"periodEnd":406,"valueUsd":407},"2025-08-11",109.5512259451981,{"periodEnd":409,"valueUsd":410},"2025-08-12",111.80779628336128,{"periodEnd":412,"valueUsd":413},"2025-08-13",111.2206711055621,{"periodEnd":415,"valueUsd":416},"2025-08-14",110.96583984124855,{"periodEnd":418,"valueUsd":419},"2025-08-15",109.65539475701564,{"periodEnd":421,"valueUsd":422},"2025-08-18",110.56759943848627,{"periodEnd":424,"valueUsd":425},"2025-08-19",108.25299257574991,{"periodEnd":427,"valueUsd":428},"2025-08-20",107.60858832499243,{"periodEnd":430,"valueUsd":431},"2025-08-21",106.88058593314524,{"periodEnd":433,"valueUsd":434},"2025-08-22",109.42402076559526,{"periodEnd":436,"valueUsd":437},"2025-08-25",110.37084646812102,{"periodEnd":439,"valueUsd":440},"2025-08-26",111.75967238658508,{"periodEnd":442,"valueUsd":443},"2025-08-27",111.46882089902155,{"periodEnd":445,"valueUsd":446},"2025-08-28",111.06793394085645,{"periodEnd":448,"valueUsd":449},"2025-08-29",107.9768400729898,{"periodEnd":451,"valueUsd":452},"2025-09-02",106.56228773275025,{"periodEnd":454,"valueUsd":455},"2025-09-03",107.24397485170319,{"periodEnd":457,"valueUsd":458},"2025-09-04",108.04311260079282,{"periodEnd":460,"valueUsd":461},"2025-09-05",108.23462421733785,{"periodEnd":463,"valueUsd":464},"2025-09-08",108.03114665294629,{"periodEnd":466,"valueUsd":467},"2025-09-09",109.13957641601438,{"periodEnd":469,"valueUsd":470},"2025-09-10",112.03719053375903,{"periodEnd":472,"valueUsd":473},"2025-09-11",113.55315431554492,{"periodEnd":475,"valueUsd":476},"2025-09-12",116.9545936364345,{"periodEnd":478,"valueUsd":479},"2025-09-15",118.74026508472122,{"periodEnd":481,"valueUsd":482},"2025-09-16",118.93611201102013,{"periodEnd":484,"valueUsd":485},"2025-09-17",118.4000496047767,{"periodEnd":487,"valueUsd":488},"2025-09-18",118.7880495102004,{"periodEnd":490,"valueUsd":491},"2025-09-19",119.89852333247927,{"periodEnd":493,"valueUsd":494},"2025-09-22",122.67012040275603,{"periodEnd":496,"valueUsd":497},"2025-09-23",119.46188411791584,{"periodEnd":499,"valueUsd":500},"2025-09-24",120.64719723514183,{"periodEnd":502,"valueUsd":503},"2025-09-25",118.80834261147717,{"periodEnd":505,"valueUsd":506},"2025-09-26",121.17320258680341,{"periodEnd":508,"valueUsd":509},"2025-09-29",121.15022926802538,{"periodEnd":511,"valueUsd":512},"2025-09-30",121.95371134611119,{"periodEnd":514,"valueUsd":515},"2025-10-01",124.12160263707281,{"periodEnd":517,"valueUsd":518},"2025-10-02",122.21542016001794,{"periodEnd":520,"valueUsd":521},"2025-10-03",121.30201434798641,{"periodEnd":523,"valueUsd":524},"2025-10-06",123.07954242030583,{"periodEnd":526,"valueUsd":527},"2025-10-07",120.90554109708262,{"periodEnd":529,"valueUsd":530},"2025-10-08",122.93062350747897,{"periodEnd":532,"valueUsd":533},"2025-10-09",123.61197044617549,{"periodEnd":535,"valueUsd":536},"2025-10-10",118.32855517500371,{"periodEnd":538,"valueUsd":539},"2025-10-13",122.82330606239715,{"periodEnd":541,"valueUsd":542},"2025-10-14",120.22369709450696,{"periodEnd":544,"valueUsd":545},"2025-10-15",121.3322022518918,{"periodEnd":547,"valueUsd":548},"2025-10-16",121.01234975189146,{"periodEnd":550,"valueUsd":551},"2025-10-17",121.37074709335755,{"periodEnd":553,"valueUsd":554},"2025-10-20",121.3261515980494,{"periodEnd":556,"valueUsd":557},"2025-10-21",119.76847545946076,{"periodEnd":559,"valueUsd":560},"2025-10-22",119.17522654624663,{"periodEnd":562,"valueUsd":563},"2025-10-23",121.09179491632264,{"periodEnd":565,"valueUsd":566},"2025-10-24",121.38475901470049,{"periodEnd":568,"valueUsd":569},"2025-10-27",123.96925242747052,{"periodEnd":571,"valueUsd":572},"2025-10-28",125.60906614581968,{"periodEnd":574,"valueUsd":575},"2025-10-29",127.72225723567496,{"periodEnd":577,"valueUsd":578},"2025-10-30",123.828504708862,{"periodEnd":580,"valueUsd":581},"2025-10-31",125.24064128337152,{"periodEnd":583,"valueUsd":584},"2025-11-03",127.71110759447448,{"periodEnd":586,"valueUsd":587},"2025-11-04",123.0575981715678,{"periodEnd":589,"valueUsd":590},"2025-11-05",124.56985718375589,{"periodEnd":592,"valueUsd":593},"2025-11-06",121.1636053145974,{"periodEnd":595,"valueUsd":596},"2025-11-07",120.21814297157167,{"periodEnd":598,"valueUsd":599},"2025-11-10",123.48546173933424,{"periodEnd":601,"valueUsd":602},"2025-11-11",120.89735524410527,{"periodEnd":604,"valueUsd":605},"2025-11-12",120.0264822244141,{"periodEnd":607,"valueUsd":608},"2025-11-13",115.21691882175662,{"periodEnd":610,"valueUsd":611},"2025-11-14",116.3839413982047,{"periodEnd":613,"valueUsd":614},"2025-11-17",116.02172739018226,{"periodEnd":616,"valueUsd":617},"2025-11-18",114.41953179784905,{"periodEnd":619,"valueUsd":620},"2025-11-19",114.32923863492346,{"periodEnd":622,"valueUsd":623},"2025-11-20",112.71083168413878,{"periodEnd":625,"valueUsd":626},"2025-11-21",112.5277936508309,{"periodEnd":628,"valueUsd":629},"2025-11-24",115.47367712199336,{"periodEnd":631,"valueUsd":632},"2025-11-25",115.93967507408216,{"periodEnd":634,"valueUsd":635},"2025-11-26",117.20916550824691,{"periodEnd":637,"valueUsd":638},"2025-11-28",118.11510248500471,{"periodEnd":640,"valueUsd":641},"2025-12-01",118.24358752162422,{"periodEnd":643,"valueUsd":644},"2025-12-02",118.74649988510669,{"periodEnd":646,"valueUsd":647},"2025-12-03",119.18184868749819,{"periodEnd":649,"valueUsd":650},"2025-12-04",119.66817068267723,{"periodEnd":652,"valueUsd":653},"2025-12-05",119.6453769119176,{"periodEnd":655,"valueUsd":656},"2025-12-08",118.74881504912634,{"periodEnd":658,"valueUsd":659},"2025-12-09",119.21779277318898,{"periodEnd":661,"valueUsd":662},"2025-12-10",119.02402876834725,{"periodEnd":664,"valueUsd":665},"2025-12-11",118.87952622533851,{"periodEnd":667,"valueUsd":668},"2025-12-12",119.61260254150517,{"periodEnd":670,"valueUsd":671},"2025-12-15",120.28802216550794,{"periodEnd":673,"valueUsd":674},"2025-12-16",121.7114247204576,{"periodEnd":676,"valueUsd":677},"2025-12-17",119.4192361792098,{"periodEnd":679,"valueUsd":680},"2025-12-18",121.38872859136158,{"periodEnd":682,"valueUsd":683},"2025-12-19",121.50536323522996,{"periodEnd":685,"valueUsd":686},"2025-12-22",121.77473270631289,{"periodEnd":688,"valueUsd":689},"2025-12-23",121.79391434863061,{"periodEnd":691,"valueUsd":692},"2025-12-24",122.02793973007395,{"periodEnd":694,"valueUsd":695},"2025-12-26",121.07766395546025,{"periodEnd":697,"valueUsd":698},"2025-12-29",119.73484897163291,{"periodEnd":700,"valueUsd":701},"2025-12-30",119.23229461128713,{"periodEnd":703,"valueUsd":704},"2025-12-31",118.42026576764381,{"periodEnd":706,"valueUsd":707},"2026-01-02",116.58504984232127,{"periodEnd":709,"valueUsd":710},"2026-01-05",117.31934853099585,{"periodEnd":712,"valueUsd":713},"2026-01-06",115.52416239462626,{"periodEnd":715,"valueUsd":716},"2026-01-07",115.4948916532068,{"periodEnd":718,"valueUsd":719},"2026-01-08",115.35788374432,{"periodEnd":721,"valueUsd":722},"2026-01-09",116.27141188670586,{"periodEnd":724,"valueUsd":725},"2026-01-12",116.57059000899805,{"periodEnd":727,"valueUsd":728},"2026-01-13",116.0656556904033,{"periodEnd":730,"valueUsd":731},"2026-01-14",114.47609388231939,{"periodEnd":733,"valueUsd":734},"2026-01-15",114.03306391534353,{"periodEnd":736,"valueUsd":737},"2026-01-16",113.84958265902829,{"periodEnd":739,"valueUsd":740},"2026-01-20",110.88660009376079,{"periodEnd":742,"valueUsd":743},"2026-01-21",111.33668214315577,{"periodEnd":745,"valueUsd":746},"2026-01-22",113.44616100446278,{"periodEnd":748,"valueUsd":749},"2026-01-23",114.3979394689758,{"periodEnd":751,"valueUsd":752},"2026-01-26",114.35021171192614,{"periodEnd":754,"valueUsd":755},"2026-01-27",115.01472013953517,{"periodEnd":757,"valueUsd":758},"2026-01-28",114.9231996484867,{"periodEnd":760,"valueUsd":761},"2026-01-29",110.55562273461126,{"periodEnd":763,"valueUsd":764},"2026-01-30",111.6707190739854,{"periodEnd":766,"valueUsd":767},"2026-02-02",111.67289023267732,{"periodEnd":769,"valueUsd":770},"2026-02-03",110.7923253206816,{"periodEnd":772,"valueUsd":773},"2026-02-04",110.43008354937393,{"periodEnd":775,"valueUsd":776},"2026-02-05",108.19877885224672,{"periodEnd":778,"valueUsd":779},"2026-02-06",110.16595620591589,{"periodEnd":781,"valueUsd":782},"2026-02-09",111.14994705363142,{"periodEnd":784,"valueUsd":785},"2026-02-10",111.699891683766,{"periodEnd":787,"valueUsd":788},"2026-02-11",111.5656114842864,{"periodEnd":790,"valueUsd":791},"2026-02-12",108.83212452532194,{"periodEnd":793,"valueUsd":794},"2026-02-13",108.14004977358724,{"periodEnd":796,"valueUsd":797},"2026-02-17",108.18398208914873,{"periodEnd":799,"valueUsd":800},"2026-02-18",108.48546258058282,{"periodEnd":802,"valueUsd":803},"2026-02-19",108.00491384631134,{"periodEnd":805,"valueUsd":806},"2026-02-20",108.39305124042569,{"periodEnd":808,"valueUsd":809},"2026-02-23",106.66959559633702,{"periodEnd":811,"valueUsd":812},"2026-02-24",108.49384385567149,{"periodEnd":814,"valueUsd":815},"2026-02-25",110.22205044353424,{"periodEnd":817,"valueUsd":818},"2026-02-26",109.38900123942628,{"periodEnd":820,"valueUsd":821},"2026-02-27",107.23557892224204,{"periodEnd":823,"valueUsd":824},"2026-03-02",107.76562091846394,{"periodEnd":826,"valueUsd":827},"2026-03-03",107.08123886520767,{"periodEnd":829,"valueUsd":830},"2026-03-04",108.19241328376712,{"periodEnd":832,"valueUsd":833},"2026-03-05",108.27575287010403,{"periodEnd":835,"valueUsd":836},"2026-03-06",107.0690030363954,{"periodEnd":838,"valueUsd":839},"2026-03-09",107.5481832153657,{"periodEnd":841,"valueUsd":842},"2026-03-10",107.45665996277154,{"periodEnd":844,"valueUsd":845},"2026-03-11",108.13499740697749,{"periodEnd":847,"valueUsd":848},"2026-03-12",106.23788425412457,{"periodEnd":850,"valueUsd":851},"2026-03-13",104.82449049275306,{"periodEnd":853,"valueUsd":854},"2026-03-16",105.8144956278018,{"periodEnd":856,"valueUsd":857},"2026-03-17",106.26103331242342,{"periodEnd":859,"valueUsd":860},"2026-03-18",104.6827731803991,{"periodEnd":862,"valueUsd":863},"2026-03-19",103.30217714786423,{"periodEnd":865,"valueUsd":866},"2026-03-20",101.63507537022147,{"periodEnd":868,"valueUsd":869},"2026-03-23",103.23041029851882,{"periodEnd":871,"valueUsd":872},"2026-03-24",102.73384092911499,{"periodEnd":874,"valueUsd":875},"2026-03-25",102.98302816644036,{"periodEnd":877,"valueUsd":878},"2026-03-26",101.47222132035782,{"periodEnd":880,"valueUsd":881},"2026-03-27",99.4817068055913,{"periodEnd":883,"valueUsd":884},"2026-03-30",98.81492339305603,{"periodEnd":886,"valueUsd":887},"2026-03-31",101.83270556520132,{"periodEnd":889,"valueUsd":890},"2026-04-01",102.81202939283023,{"periodEnd":892,"valueUsd":893},"2026-04-02",101.34065651409354,{"periodEnd":895,"valueUsd":896},"2026-04-06",100.97020055729095,{"periodEnd":898,"valueUsd":899},"2026-04-07",99.77688024692748,{"periodEnd":901,"valueUsd":902},"2026-04-08",100.24770236026129,{"periodEnd":904,"valueUsd":905},"2026-04-09",100.55008773354885,{"periodEnd":907,"valueUsd":908},"2026-04-10",100.68591423654235,{"periodEnd":910,"valueUsd":911},"2026-04-13",101.76134413314544,{"periodEnd":913,"valueUsd":914},"2026-04-14",103.33385956196324,{"periodEnd":916,"valueUsd":917},"2026-04-15",107.8487837082357,{"periodEnd":919,"valueUsd":920},"2026-04-16",107.85350759903962,{"periodEnd":922,"valueUsd":923},"2026-04-17",109.82891897783989,{"periodEnd":925,"valueUsd":926},"2026-04-20",109.13102462483538,{"periodEnd":928,"valueUsd":929},"2026-04-21",108.22676864488858,{"periodEnd":931,"valueUsd":932},"2026-04-22",109.73032148631097,{"periodEnd":934,"valueUsd":935},"2026-04-23",107.39458575533496,{"periodEnd":937,"valueUsd":938},"2026-04-24",107.95018392713428,{"periodEnd":940,"valueUsd":941},"2026-04-27",107.76934297366196,{"periodEnd":943,"valueUsd":944},"2026-04-28",108.20237301574987,{"periodEnd":946,"valueUsd":947},"2026-04-29",107.53403833705394,{"periodEnd":949,"valueUsd":950},"2026-04-30",107.29150144436387,{"periodEnd":952,"valueUsd":953},"2026-05-01",109.557873058027,{"periodEnd":955,"valueUsd":956},"2026-05-04",109.26470242462034,{"periodEnd":958,"valueUsd":959},"2026-05-05",109.69068846440679,{"periodEnd":961,"valueUsd":962},"2026-05-06",111.06077661592879,{"periodEnd":964,"valueUsd":965},"2026-05-07",112.64644881135655,{"periodEnd":967,"valueUsd":968},"2026-05-08",114.35865729782213,{"periodEnd":970,"valueUsd":971},"2026-05-11",115.56535736161338,{"periodEnd":973,"valueUsd":974},"2026-05-12",114.4786613746036,{"periodEnd":976,"valueUsd":977},"2026-05-13",115.79501886007004,{"periodEnd":979,"valueUsd":980},"2026-05-14",115.83735087613299,{"periodEnd":982,"valueUsd":983},"2026-05-15",115.10734567551265,{"periodEnd":985,"valueUsd":986},"2026-05-18",113.88390616928035,{"periodEnd":988,"valueUsd":989},"2026-05-19",113.0880855822811,{"periodEnd":991,"valueUsd":992},"2026-05-20",114.85219259166266,{"periodEnd":994,"valueUsd":995},"2026-05-21",115.0853435064334,{"periodEnd":997,"valueUsd":998},"2026-05-22",116.19751064259232,{"periodEnd":1000,"valueUsd":1001},"2026-05-26",116.62150659525352,{"periodEnd":1003,"valueUsd":1004},"2026-05-27",117.26771544567963,{"periodEnd":1006,"valueUsd":1007},"2026-05-28",118.59004858523323,{"periodEnd":1009,"valueUsd":1010},"2026-05-29",119.58427919504872,{"periodEnd":1012,"valueUsd":1013},"2026-06-01",117.90330939285127,{"periodEnd":1015,"valueUsd":1016},"2026-06-02",118.29594196655286,{"periodEnd":1018,"valueUsd":1019},"2026-06-03",116.76484976164068,{"periodEnd":1021,"valueUsd":1022},"2026-06-04",116.45979841822279,{"periodEnd":1024,"valueUsd":1025},"2026-06-05",112.8731622093862,{"periodEnd":1027,"valueUsd":1028},"2026-06-08",113.41465165983054,{"periodEnd":1030,"valueUsd":1031},"2026-06-09",110.51348632086749,{"periodEnd":1033,"valueUsd":1034},"2026-06-10",108.91561095821348,{"periodEnd":1036,"valueUsd":1037},"2026-06-11",110.4200717979914,{"periodEnd":1039,"valueUsd":1040},"2026-06-12",110.5554006089925,{"periodEnd":1042,"valueUsd":1043},"2026-06-15",112.19234278975767,{"periodEnd":1045,"valueUsd":1046},"2026-06-16",111.5523873220881,{"periodEnd":1048,"valueUsd":1049},"2026-06-17",109.43567793655436,{"periodEnd":1051,"valueUsd":1052},"2026-06-18",110.06245297546468,{"periodEnd":1054,"valueUsd":1055},"2026-06-22",109.51515042771473,{"periodEnd":1057,"valueUsd":1058},"2026-06-23",107.62925740821856,{"periodEnd":1060,"valueUsd":1061},"2026-06-24",106.38275242518492,{"periodEnd":1063,"valueUsd":1064},"2026-06-25",103.40842752824891,{"periodEnd":1066,"valueUsd":1067},"2026-06-26",106.18161201173723,{"periodEnd":1069,"valueUsd":1070},"2026-06-29",108.41884456120121,{"periodEnd":1072,"valueUsd":1073},"2026-06-30",110.36146493590864,{"periodEnd":1075,"valueUsd":1076},"2026-07-01",112.11873797787626,{"periodEnd":1078,"valueUsd":1079},"2026-07-02",111.44229458119914,{"periodEnd":1081,"valueUsd":1082},"2026-07-06",113.92464195606384,{"periodEnd":1084,"valueUsd":1085},"2026-07-07",112.38024745288484,{"periodEnd":1087,"valueUsd":1088},"2026-07-08",111.5563916554872,{"periodEnd":1090,"valueUsd":1091},"2026-07-09",113.03213289105474,{"periodEnd":1093,"valueUsd":1094},"2026-07-10",113.08312936222524,{"periodEnd":1096,"valueUsd":1097},"2026-07-13",112.59393504279784,{"periodEnd":1099,"valueUsd":1100},"2026-07-14",112.01834616817908,{"periodEnd":1102,"valueUsd":1103},"2026-07-15",114.0645958650259,{"periodEnd":1105,"valueUsd":1106},"2026-07-16",114.81181351545962,{"periodEnd":1108,"valueUsd":1109},"2026-07-17",113.48664174845678,{"periodEnd":1111,"valueUsd":1112},"2026-07-20",112.26587288892034,{"periodEnd":1114,"valueUsd":1115},"2026-07-21",112.89645117324977,{"periodEnd":1117,"valueUsd":1118},"2026-07-22",111.7504491136571,{"periodEnd":1120,"valueUsd":1121},"2026-07-23",105.97104011420487,{"periodEnd":1123,"valueUsd":1124},"2026-07-24",106.71855975440363,{"periodEnd":1126,"valueUsd":1127},"2026-07-27",107.34609203438646,{"periodEnd":1129,"valueUsd":1130},"2026-07-28",107.85002624327325,{"periodEnd":1132,"valueUsd":1133},"2026-07-29",106.651539145475,{"periodEnd":1135,"valueUsd":1136},"2026-07-30",111.1545873817795,{"periodEnd":1138,"valueUsd":1139},"2026-07-31",109.453433655453,{"periodEnd":1141,"valueUsd":1142},"2026-08-03",111.32609472495558,{"periodEnd":1144,"valueUsd":1145},"2026-08-04",112.82388185956749,{"periodEnd":1147,"valueUsd":1148},"2026-08-05",112.14435731636641,{"periodEnd":1150,"valueUsd":1151},"2026-08-06",112.98169399830024,{"periodEnd":1153,"valueUsd":1154},"2026-08-07",113.87849292281813,{"periodEnd":1156,"valueUsd":1157},"2026-08-10",113.90589620863672,{"periodEnd":1159,"valueUsd":1160},"2026-08-11",113.53095848207295,{"periodEnd":1162,"valueUsd":1163},"2026-08-12",111.98672544239075,{"periodEnd":1165,"valueUsd":1166},"2026-08-13",113.71458174709372,{"periodEnd":1168,"valueUsd":1169},"2026-08-14",113.89027935860597,{"periodEnd":1171,"valueUsd":1172},"2026-08-17",114.80136918115119,{"periodEnd":1174,"valueUsd":1175},"2026-08-18",112.9818915826951,{"periodEnd":1177,"valueUsd":1178},"2026-08-19",113.4896609069572,{"periodEnd":1180,"valueUsd":1181},"2026-08-20",112.66934286132717,{"periodEnd":1183,"valueUsd":1184},"2026-08-21",110.75331860092692,{"periodEnd":1186,"valueUsd":1187},"2026-08-24",111.7054556534798,{"periodEnd":1189,"valueUsd":1190},"2026-08-25",111.47886635616169,{"periodEnd":1192,"valueUsd":1193},"2026-08-26",111.80877928463688,{"periodEnd":1195,"valueUsd":1196},"2026-08-27",110.87675995460032,[1198,1201,1204,1206,1208,1210],{"periodEnd":1199,"valueUsd":1200},"2019-09-30",249274000,{"periodEnd":1202,"valueUsd":1203},"2024-12-31",118001154,{"periodEnd":133,"valueUsd":1205},153037803,{"periodEnd":319,"valueUsd":1207},212013361,{"periodEnd":511,"valueUsd":1209},74448208,{"periodEnd":1072,"valueUsd":1211},418666506,{"periodEnd":1072,"filedAt":1168,"periodLabel":1213,"totalValueUsd":1211,"holdingsCount":1214,"holdings":1215,"quarterChanges":1285},"Q2 2026",8,[1216,1227,1236,1245,1253,1261,1269,1277],{"ticker":1217,"issuerName":1218,"valueUsd":1219,"weight":1220,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1223,"currentPriceUsd":1224,"returnPct":1225,"lastTxLabel":1226,"sharesChangePct":1221},"AMZN","Amazon.com Inc",117978300,0.28179541068900316,null,"Disclosed Aug 14, 2026",230.96630383037322,256.260009765625,10.95125371787049,"Added 157%",{"ticker":1228,"issuerName":1229,"valueUsd":1230,"weight":1231,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1232,"currentPriceUsd":1233,"returnPct":1234,"lastTxLabel":1235,"sharesChangePct":1221},"VIST","VISTA ENERGY SAB DE CV",75908730,0.18131073040746182,63.79999923706054,68.66000366210938,7.617561885840463,"New",{"ticker":1237,"issuerName":1238,"valueUsd":1239,"weight":1240,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1241,"currentPriceUsd":1242,"returnPct":1243,"lastTxLabel":1244,"sharesChangePct":1221},"VST","Vistra Corp",59130126,0.14123443158837262,135.56313938057502,139.80999755859375,3.1327528983348785,"Added 79%",{"ticker":1246,"issuerName":1247,"valueUsd":1248,"weight":1249,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1250,"currentPriceUsd":1251,"returnPct":1252,"lastTxLabel":1235,"sharesChangePct":1221},"AEP","AMERICAN ELECTRIC POWER",42221892,0.10084850685428368,136.80999755859375,122.70999908447266,-10.306263230567103,{"ticker":1254,"issuerName":1255,"valueUsd":1256,"weight":1257,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1258,"currentPriceUsd":1259,"returnPct":1260,"lastTxLabel":1235,"sharesChangePct":1221},"DTE","DTE ENERGY COMPANY",40294247,0.09624425747590136,152.3699951171875,136.24000549316406,-10.58606690353825,{"ticker":1262,"issuerName":1263,"valueUsd":1264,"weight":1265,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1266,"currentPriceUsd":1267,"returnPct":1268,"lastTxLabel":1235,"sharesChangePct":1221},"FE","FIRSTENERGY CORP",39901225,0.09530551030036304,47.540000915527344,46.25,-2.7135062908802077,{"ticker":1270,"issuerName":1271,"valueUsd":1272,"weight":1273,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1274,"currentPriceUsd":1275,"returnPct":1276,"lastTxLabel":1235,"sharesChangePct":1221},"CMS","CMS ENERGY CORP",39559986,0.09449044868184416,76.5,68.3499984741211,-10.653596765854779,{"ticker":1278,"issuerName":1279,"valueUsd":1280,"weight":1281,"deltaWeightPp":1221,"putCall":1221,"isNew":24,"asOfDate":1168,"asOfLabel":1222,"avgBuyPriceUsd":1282,"currentPriceUsd":1283,"returnPct":1284,"lastTxLabel":1235,"sharesChangePct":1221},"XE","X-ENERGY INC",3672000,0.008770704002770167,18.360000610351562,18.260000228881836,-0.5446643689834385,{"priorPeriodLabel":1286,"exits":1287},"Q3 2025",[1288,1292,1296],{"ticker":1289,"issuerName":1290,"priorValueUsd":1291,"putCall":1221},"TSLA","Tesla Inc",28906800,{"ticker":1293,"issuerName":1294,"priorValueUsd":1295,"putCall":1221},"MSFT","Microsoft Corp",25379550,{"ticker":1297,"issuerName":1298,"priorValueUsd":1299,"putCall":1221},"AAPL","Apple Inc",20161858,[1301,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1542,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1731,1734,1737,1740,1743,1746,1749,1752,1755,1758,1761,1764,1767,1770,1773,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1815,1818,1821,1824,1827,1830,1833,1836,1839,1842,1845,1848,1851,1854,1857,1860,1863,1866,1869,1872,1875,1878,1881,1884,1887,1890,1893,1896,1899,1902,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1935,1938,1941,1944,1947,1950,1953,1956,1959,1962,1965,1968,1971,1974,1977,1980,1983,1986,1989,1992,1995,1998,2001,2004,2007,2010,2013,2015,2018,2021,2024,2027,2030,2033,2036,2039,2042,2045,2047,2050,2053,2056,2059,2062,2065,2068,2071,2074,2077,2080,2083,2086,2089,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2131,2133,2136,2139,2142,2145,2148,2151,2154,2157,2160,2163,2166,2169,2172,2175,2178,2181,2184,2187,2190,2193,2196,2199,2202,2205,2208,2211,2214,2217,2220,2223,2226,2229,2232,2235,2238,2241,2244,2247,2250,2253,2256,2259,2262,2265,2268,2271,2274,2276,2279,2282,2285,2288,2291,2294,2297,2300,2303,2306,2309,2312,2315,2318,2321,2324,2327,2330,2333,2336,2339,2342,2345,2348,2351,2354,2357,2360,2363,2366,2369,2372,2374,2377,2380,2383,2386,2389,2392,2395,2398,2401,2404,2406,2409,2412,2415,2418,2421,2424,2427,2430,2433,2436,2439,2442,2445,2448,2451,2454,2457,2460,2463,2466,2469,2472,2475,2478,2481,2484,2487,2490,2493,2496,2499,2502,2505,2508,2511,2513,2516,2519,2522,2525,2528,2531,2534,2537,2540,2543,2546,2549,2552,2555,2558,2560,2563,2566,2569,2572,2575,2578,2581,2584,2587,2590,2593,2596,2599,2602,2605,2608,2611,2614,2617,2619,2622,2625,2628,2631,2634,2637,2640,2643,2646,2648,2651,2654,2657,2660,2663,2666,2669,2672,2675,2678,2681,2684,2686,2689,2692,2695,2698,2701,2704,2707,2710,2712,2715,2718,2721,2724,2727,2730,2733,2736,2739,2742,2745,2748,2751,2754,2757,2760,2763,2766,2769,2772,2775,2778,2781,2784,2787,2790,2793,2796,2799,2802,2805,2808,2811,2814,2817,2820,2823,2826,2829,2832,2835,2838,2841,2844,2847,2850,2853,2856,2859,2862,2865,2868,2871,2874,2877,2880,2883,2886,2889,2892,2895,2898,2901,2904,2907,2910,2913,2916,2919,2922,2925,2928,2931,2933,2936,2939,2942,2945,2948,2951,2954,2957,2960,2963,2966,2969,2972,2975,2978,2981,2984,2987,2990,2993,2996,2999,3002,3005,3008,3011,3014,3017,3020,3023,3026,3029,3032,3035,3038,3041,3044,3047,3050,3053,3056,3059,3062,3065,3068,3071,3074,3077,3080,3083,3086,3089,3092,3095,3098,3101,3104,3107,3110,3113,3116,3119,3122,3125,3128,3131,3134,3137,3140,3143,3146,3149,3152,3155,3158,3161,3164,3167,3170,3173,3176,3179,3182,3185,3188,3191,3194,3197,3200,3203,3206,3209,3212,3215,3218,3221,3224,3227,3230,3233,3236,3239,3242,3245,3248,3251,3254,3257,3260,3263,3266,3269,3272,3275,3278,3281,3284,3287,3290,3293,3296,3299,3302,3305,3308,3311,3314,3317,3320,3323,3326,3329,3332,3335,3338,3341,3344,3347,3350,3353,3356,3359,3362,3365,3368,3371,3374,3377,3380,3383,3386,3389,3392,3395,3398,3401,3404,3407,3410,3413,3416,3419,3422,3425,3428,3431,3434,3437,3440,3443,3446,3449,3452,3455,3458,3461,3464,3467,3470,3473,3476,3479,3482,3485,3488,3491,3494,3497,3500,3503,3506,3509,3512,3515,3518,3521,3524,3527,3530,3533,3536,3539,3542,3545,3548,3551,3554,3557,3560,3563,3566,3569,3572,3575,3578,3581,3584,3587,3590,3593,3596,3599,3602,3605,3608,3611,3614,3617,3620,3623,3626,3629,3632,3635,3638,3641,3644,3647,3650,3653,3656,3659,3662,3665,3668,3671,3674,3677,3680,3683,3686,3689,3692,3695,3698,3701,3704,3707,3710,3713,3716,3719,3722,3725,3728,3731,3734,3737,3740,3743,3746,3749,3752,3755,3758,3761,3764,3767,3770,3773,3776,3779,3782,3785,3788,3791,3794,3797,3800,3802,3805,3808,3811,3814,3817,3820,3823,3826,3829,3832,3835,3838,3841,3844,3847,3850,3853,3856,3859,3862,3865,3868,3871,3874,3877,3880,3883,3886,3889,3891,3893,3895,3897,3899,3901,3903,3905,3907,3909,3911,3913,3915,3917,3919,3921,3923,3925,3927,3929,3931,3933,3935,3937,3939,3941,3943,3945,3947,3949,3951,3953,3955,3957,3959,3961,3963,3965,3967,3969,3971,3973,3975,3977,3979,3981,3983,3985,3987,3989,3991,3993,3995,3997,3999,4001,4003,4005,4007,4009,4011,4013,4015,4017,4019,4021,4023,4025,4027,4028,4030,4032,4034,4036,4038,4040,4042,4044,4046,4048,4050,4052,4054,4056,4057,4059,4061,4063,4065,4067,4069,4071,4073,4075,4077,4079,4081,4083,4085,4087,4089,4091,4093,4095,4097,4099,4101,4103,4105,4107,4109,4111,4113,4115,4117,4119,4121,4123,4125,4127,4129,4131,4133,4135,4137,4139,4141,4143,4145,4147,4149,4151,4153,4155,4157,4159,4161,4163,4165,4167,4169,4171,4173,4175,4177,4179,4181,4183,4185,4187,4189,4191,4193,4195,4197,4199,4201,4203,4205,4207,4209,4211,4213,4215,4217,4219,4221,4223,4225,4227,4229,4231,4233,4235,4237,4239,4241,4243,4245,4247,4249,4251,4253,4255,4257,4259,4261,4263,4265,4267,4269,4271,4273,4275,4277,4279,4281,4283,4285,4287,4289,4291,4293,4295,4297,4299,4301,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4325,4327,4329,4331,4333,4335,4337,4339,4341,4343,4345,4347,4349,4351,4352,4354,4356,4358,4360,4362,4364,4366,4368,4370,4372,4374,4376,4378,4380,4382,4384,4386,4388,4390,4392,4394,4396,4398,4400,4402,4404,4406,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4454,4456,4458,4460,4462,4464,4466,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4488,4490,4492,4494,4496,4498,4500,4502,4504,4506,4508,4510,4512,4514,4516,4518,4520,4522,4524,4526,4528,4530,4532,4534,4536,4538,4540,4542,4544,4546,4548,4550,4552,4554,4556,4558,4560,4562,4564,4566,4568,4570,4572,4574,4576,4578,4580,4582,4584,4586,4588,4590,4592,4594,4596,4598,4600,4602,4604,4605,4607,4609,4611,4613,4615,4617,4619,4621,4623,4625,4627,4629,4631,4633,4635,4637,4639,4641,4643,4645,4647,4649,4651,4653],{"date":1302,"close":44},"2021-08-30",{"date":1304,"close":1305},"2021-08-31",99.85184233433047,{"date":1307,"close":1308},"2021-09-01",99.90491051391713,{"date":1310,"close":1311},"2021-09-02",100.21227946658922,{"date":1313,"close":1314},"2021-09-03",100.18795205211694,{"date":1316,"close":1317},"2021-09-07",99.82972834342185,{"date":1319,"close":1320},"2021-09-08",99.70811151578822,{"date":1322,"close":1323},"2021-09-09",99.28133915904615,{"date":1325,"close":1326},"2021-09-10",98.49854976893006,{"date":1328,"close":1329},"2021-09-13",98.75063037020925,{"date":1331,"close":1332},"2021-09-14",98.21772165429388,{"date":1334,"close":1335},"2021-09-15",99.03809875553634,{"date":1337,"close":1338},"2021-09-16",98.88110089209744,{"date":1340,"close":1341},"2021-09-17",97.60519717251336,{"date":1343,"close":1344},"2021-09-20",95.9777100149251,{"date":1346,"close":1347},"2021-09-21",95.88704737596949,{"date":1349,"close":1350},"2021-09-22",96.82240778239725,{"date":1352,"close":1353},"2021-09-23",97.99880191701375,{"date":1355,"close":1356},"2021-09-24",98.16022662757995,{"date":1358,"close":1359},"2021-09-27",97.87939851294377,{"date":1361,"close":1362},"2021-09-28",95.90694794331449,{"date":1364,"close":1365},"2021-09-29",96.06837265388069,{"date":1367,"close":1368},"2021-09-30",94.89419194282782,{"date":1370,"close":1371},"2021-10-01",96.02193124849978,{"date":1373,"close":1374},"2021-10-04",94.78362873652722,{"date":1376,"close":1377},"2021-10-05",95.76985064722057,{"date":1379,"close":1380},"2021-10-06",96.16787549060567,{"date":1382,"close":1383},"2021-10-07",96.99931296142374,{"date":1385,"close":1350},"2021-10-08",{"date":1387,"close":1388},"2021-10-11",96.12144083346735,{"date":1390,"close":1391},"2021-10-12",95.88483395240586,{"date":1393,"close":1394},"2021-10-13",96.2297906162043,{"date":1396,"close":1397},"2021-10-14",97.84843757602317,{"date":1399,"close":1400},"2021-10-15",98.59363250677035,{"date":1402,"close":1403},"2021-10-18",98.88552099098213,{"date":1405,"close":1406},"2021-10-19",99.64840981375322,{"date":1408,"close":1409},"2021-10-20",100.03980113469,{"date":1411,"close":1412},"2021-10-21",100.30072868198117,{"date":1414,"close":1415},"2021-10-22",100.19679899812893,{"date":1417,"close":1418},"2021-10-25",100.73413456117157,{"date":1420,"close":1421},"2021-10-26",100.82479720012716,{"date":1423,"close":1424},"2021-10-27",100.3781242760401,{"date":1426,"close":1427},"2021-10-28",101.34665904295208,{"date":1429,"close":1430},"2021-10-29",101.55230498709298,{"date":1432,"close":1433},"2021-11-01",101.72699674255583,{"date":1435,"close":1436},"2021-11-02",102.13828863083758,{"date":1438,"close":1439},"2021-11-03",102.76186673395114,{"date":1441,"close":1442},"2021-11-04",103.24613411740712,{"date":1444,"close":1445},"2021-11-05",103.60435782610224,{"date":1447,"close":1448},"2021-11-08",103.69280704149419,{"date":1450,"close":1451},"2021-11-09",103.3500638012594,{"date":1453,"close":1454},"2021-11-10",102.51862633044134,{"date":1456,"close":1457},"2021-11-11",102.55179394268299,{"date":1459,"close":1460},"2021-11-12",103.32573638678713,{"date":1462,"close":1463},"2021-11-15",103.36111742259241,{"date":1465,"close":1466},"2021-11-16",103.77020263555312,{"date":1468,"close":1469},"2021-11-17",103.51812203427393,{"date":1471,"close":1472},"2021-11-18",103.86971222052068,{"date":1474,"close":1475},"2021-11-19",103.6839668437248,{"date":1477,"close":1478},"2021-11-22",103.39207835951302,{"date":1480,"close":1481},"2021-11-23",103.52917565560695,{"date":1483,"close":1484},"2021-11-24",103.80558367135843,{"date":1486,"close":1487},"2021-11-26",101.49038986149435,{"date":1489,"close":1490},"2021-11-29",102.73533264415782,{"date":1492,"close":1493},"2021-11-30",100.7363479847352,{"date":1495,"close":1496},"2021-12-01",99.61744887683263,{"date":1498,"close":1499},"2021-12-02",101.14321977413228,{"date":1501,"close":1502},"2021-12-03",100.2631409708548,{"date":1504,"close":1505},"2021-12-06",101.45058872680434,{"date":1507,"close":1508},"2021-12-07",103.54907622295195,{"date":1510,"close":1511},"2021-12-08",103.82327081513981,{"date":1513,"close":1514},"2021-12-09",103.12230386620989,{"date":1516,"close":1517},"2021-12-10",104.09304530844294,{"date":1519,"close":1520},"2021-12-13",103.17095194691184,{"date":1522,"close":1523},"2021-12-14",102.4611313037274,{"date":1525,"close":1526},"2021-12-15",104.0620911197649,{"date":1528,"close":1529},"2021-12-16",103.14441785711853,{"date":1531,"close":1532},"2021-12-17",101.68940228318691,{"date":1534,"close":1535},"2021-12-20",100.60809763465326,{"date":1537,"close":1538},"2021-12-21",102.39479607924406,{"date":1540,"close":1541},"2021-12-22",103.41861244930637,{"date":1543,"close":1526},"2021-12-23",{"date":1545,"close":1546},"2021-12-27",105.53479383747788,{"date":1548,"close":1549},"2021-12-28",105.448551297407,{"date":1551,"close":1552},"2021-12-29",105.58344191817986,{"date":1554,"close":1555},"2021-12-30",105.29155343396808,{"date":1557,"close":1558},"2021-12-31",105.02619903954962,{"date":1560,"close":1561},"2022-01-03",105.63429667420287,{"date":1563,"close":1564},"2022-01-04",105.59891563839759,{"date":1566,"close":1567},"2022-01-05",103.57119021386059,{"date":1569,"close":1570},"2022-01-06",103.47389405245666,{"date":1572,"close":1573},"2022-01-07",103.06480883949595,{"date":1575,"close":1576},"2022-01-10",102.93655848941398,{"date":1578,"close":1579},"2022-01-11",103.87413231940539,{"date":1581,"close":1582},"2022-01-12",104.15496043404156,{"date":1584,"close":1585},"2022-01-13",102.71985217569753,{"date":1587,"close":1439},"2022-01-14",{"date":1589,"close":1590},"2022-01-18",100.94199392887609,{"date":1592,"close":1593},"2022-01-19",99.89385689258411,{"date":1595,"close":1596},"2022-01-20",98.7882248295782,{"date":1598,"close":1599},"2022-01-21",96.84894862043315,{"date":1601,"close":1602},"2022-01-24",97.26024050871492,{"date":1604,"close":1605},"2022-01-25",96.07279275276538,{"date":1607,"close":1608},"2022-01-26",95.8317657728192,{"date":1610,"close":1611},"2022-01-27",95.35855201069623,{"date":1613,"close":1614},"2022-01-28",97.72682074838956,{"date":1616,"close":1617},"2022-01-31",99.48698510318704,{"date":1619,"close":1620},"2022-02-01",100.15921128700256,{"date":1622,"close":1623},"2022-02-02",101.13216615279926,{"date":1625,"close":1626},"2022-02-03",98.75505721733653,{"date":1628,"close":1629},"2022-02-04",99.21942403344754,{"date":1631,"close":1632},"2022-02-07",98.90100145944241,{"date":1634,"close":1635},"2022-02-08",99.71474503823656,{"date":1637,"close":1638},"2022-02-09",101.17418071105287,{"date":1640,"close":1641},"2022-02-10",99.35652132954145,{"date":1643,"close":1644},"2022-02-11",97.39733780480884,{"date":1646,"close":1647},"2022-02-14",97.07891523080373,{"date":1649,"close":1650},"2022-02-15",98.64449401103595,{"date":1652,"close":1626},"2022-02-16",{"date":1654,"close":1655},"2022-02-17",96.64550935161333,{"date":1657,"close":1658},"2022-02-18",96.01972457317872,{"date":1660,"close":1661},"2022-02-22",94.9892746806681,{"date":1663,"close":1664},"2022-02-23",93.3042924963659,{"date":1666,"close":1667},"2022-02-24",94.70843981778934,{"date":1669,"close":1670},"2022-02-25",96.79808711616755,{"date":1672,"close":1673},"2022-02-28",96.55042661377304,{"date":1675,"close":1676},"2022-03-01",95.0799373196237,{"date":1678,"close":1679},"2022-03-02",96.82904805308816,{"date":1681,"close":1682},"2022-03-03",96.34698734495323,{"date":1684,"close":1685},"2022-03-04",95.5642047030797,{"date":1687,"close":1688},"2022-03-07",92.74704961773568,{"date":1690,"close":1691},"2022-03-08",92.04386924524213,{"date":1693,"close":1694},"2022-03-09",94.51164081966044,{"date":1696,"close":1697},"2022-03-10",94.08486846291837,{"date":1699,"close":1700},"2022-03-11",92.88857376095687,{"date":1702,"close":1703},"2022-03-14",92.20971405469302,{"date":1705,"close":1706},"2022-03-15",94.2374462274726,{"date":1708,"close":1709},"2022-03-16",96.32708677760823,{"date":1711,"close":1712},"2022-03-17",97.5322284255817,{"date":1714,"close":1715},"2022-03-18",98.29511050011023,{"date":1717,"close":1718},"2022-03-21",98.26636973499583,{"date":1720,"close":1721},"2022-03-22",99.41622303157645,{"date":1723,"close":1724},"2022-03-23",98.13589921310768,{"date":1726,"close":1727},"2022-03-24",99.615235453269,{"date":1729,"close":1730},"2022-03-25",100.10171626028863,{"date":1732,"close":1733},"2022-03-28",100.81374357879413,{"date":1735,"close":1736},"2022-03-29",102.06089303677865,{"date":1738,"close":1739},"2022-03-30",101.43068815945935,{"date":1741,"close":1742},"2022-03-31",99.86953622635441,{"date":1744,"close":1745},"2022-04-01",100.15257776455422,{"date":1747,"close":1748},"2022-04-04",101.01054257692306,{"date":1750,"close":1751},"2022-04-05",99.73464560558155,{"date":1753,"close":1754},"2022-04-06",98.7373633253126,{"date":1756,"close":1757},"2022-04-07",99.23489775366525,{"date":1759,"close":1760},"2022-04-08",98.96955010748938,{"date":1762,"close":1763},"2022-04-11",97.27793440073886,{"date":1765,"close":1766},"2022-04-12",96.91749726848012,{"date":1768,"close":1769},"2022-04-13",98.02754943037073,{"date":1771,"close":1772},"2022-04-14",96.80693406217952,{"date":1774,"close":1775},"2022-04-18",96.84673519686952,{"date":1777,"close":1778},"2022-04-19",98.41010055353809,{"date":1780,"close":1781},"2022-04-20",98.33712505836387,{"date":1783,"close":1784},"2022-04-21",96.86663576421452,{"date":1786,"close":1787},"2022-04-22",94.20869871411564,{"date":1789,"close":1790},"2022-04-25",94.75488122317024,{"date":1792,"close":1793},"2022-04-26",92.01070163300047,{"date":1795,"close":1796},"2022-04-27",92.26941575672801,{"date":1798,"close":1799},"2022-04-28",94.6000900350524,{"date":1801,"close":1802},"2022-04-29",91.10408199168711,{"date":1804,"close":1805},"2022-05-02",91.65247792430536,{"date":1807,"close":1808},"2022-05-03",92.0726167585991,{"date":1810,"close":1811},"2022-05-04",94.87649805080387,{"date":1813,"close":1814},"2022-05-05",91.50432025863584,{"date":1816,"close":1817},"2022-05-06",90.95813774958123,{"date":1819,"close":1820},"2022-05-09",88.0459066746395,{"date":1822,"close":1823},"2022-05-10",88.24933919521673,{"date":1825,"close":1826},"2022-05-11",86.84739854911435,{"date":1828,"close":1829},"2022-05-12",86.75673591015875,{"date":1831,"close":1832},"2022-05-13",88.83090274007665,{"date":1834,"close":1835},"2022-05-16",88.47046560781791,{"date":1837,"close":1838},"2022-05-17",90.29033841289298,{"date":1840,"close":1841},"2022-05-18",86.65059280274286,{"date":1843,"close":1844},"2022-05-19",86.11989076214854,{"date":1846,"close":1847},"2022-05-20",86.15748522151748,{"date":1849,"close":1850},"2022-05-23",87.76949865888801,{"date":1852,"close":1853},"2022-05-24",87.09948589863613,{"date":1855,"close":1856},"2022-05-25",87.86900149561299,{"date":1858,"close":1859},"2022-05-26",89.6247457515258,{"date":1861,"close":1862},"2022-05-27",91.82495625620459,{"date":1864,"close":1865},"2022-05-31",91.309727935828,{"date":1867,"close":1868},"2022-06-01",90.57116652752916,{"date":1870,"close":1871},"2022-06-02",92.29595659476392,{"date":1873,"close":1874},"2022-06-03",90.7812393187973,{"date":1876,"close":1877},"2022-06-06",91.05764733454879,{"date":1879,"close":1880},"2022-06-07",91.9310926153779,{"date":1882,"close":1883},"2022-06-08",90.93160365978788,{"date":1885,"close":1886},"2022-06-09",88.76898761447804,{"date":1888,"close":1889},"2022-06-10",86.19507293264384,{"date":1891,"close":1892},"2022-06-13",82.92240472544337,{"date":1894,"close":1895},"2022-06-14",82.67253079948522,{"date":1897,"close":1898},"2022-06-15",83.85113835766535,{"date":1900,"close":1901},"2022-06-16",81.07599783057498,{"date":1903,"close":1904},"2022-06-17",80.90130607511212,{"date":1906,"close":1907},"2022-06-21",82.93788519390365,{"date":1909,"close":1910},"2022-06-22",82.78752085291308,{"date":1912,"close":1913},"2022-06-23",83.59905100814358,{"date":1915,"close":1916},"2022-06-24",86.25698805824247,{"date":1918,"close":1919},"2022-06-27",85.92751186290432,{"date":1921,"close":1922},"2022-06-28",84.17176760699154,{"date":1924,"close":1925},"2022-06-29",84.10321895894457,{"date":1927,"close":1928},"2022-06-30",83.41993915379604,{"date":1930,"close":1931},"2022-07-01",84.30223138063711,{"date":1933,"close":1934},"2022-07-05",84.46144266763967,{"date":1936,"close":1937},"2022-07-06",84.74669762940312,{"date":1939,"close":1940},"2022-07-07",86.01596107829627,{"date":1942,"close":1943},"2022-07-08",85.94520575492825,{"date":1945,"close":1946},"2022-07-11",84.9634039431196,{"date":1948,"close":1949},"2022-07-12",84.21156874168153,{"date":1951,"close":1952},"2022-07-13",83.76931591647916,{"date":1954,"close":1955},"2022-07-14",83.56588339590192,{"date":1957,"close":1958},"2022-07-15",85.16241636481216,{"date":1960,"close":1961},"2022-07-18",84.45923599231861,{"date":1963,"close":1964},"2022-07-19",86.74125544169846,{"date":1966,"close":1967},"2022-07-20",87.29407147320141,{"date":1969,"close":1970},"2022-07-21",88.18300397073341,{"date":1972,"close":1973},"2022-07-22",87.364833544812,{"date":1975,"close":1976},"2022-07-25",87.4709766522279,{"date":1978,"close":1979},"2022-07-26",86.43610666083259,{"date":1981,"close":1982},"2022-07-27",88.68053839908607,{"date":1984,"close":1985},"2022-07-28",89.79280398454031,{"date":1987,"close":1988},"2022-07-29",91.10186856812348,{"date":1990,"close":1991},"2022-08-01",90.83209407482032,{"date":1993,"close":1994},"2022-08-02",90.23284338617906,{"date":1996,"close":1997},"2022-08-03",91.64584440185703,{"date":1999,"close":2000},"2022-08-04",91.5839292762584,{"date":2002,"close":2003},"2022-08-05",91.42913808814055,{"date":2005,"close":2006},"2022-08-08",91.32299498072466,{"date":2008,"close":2009},"2022-08-09",90.96035117314486,{"date":2011,"close":2012},"2022-08-10",92.87087986893293,{"date":2014,"close":2012},"2022-08-11",{"date":2016,"close":2017},"2022-08-12",94.44309217161347,{"date":2019,"close":2020},"2022-08-15",94.83227006898662,{"date":2022,"close":2023},"2022-08-16",95.01802219402506,{"date":2025,"close":2026},"2022-08-17",94.34358258664591,{"date":2028,"close":2029},"2022-08-18",94.61778392707633,{"date":2031,"close":2032},"2022-08-19",93.34630705461954,{"date":2034,"close":2035},"2022-08-22",91.40260399834722,{"date":2037,"close":2038},"2022-08-23",91.18147758574604,{"date":2040,"close":2041},"2022-08-24",91.47336606995782,{"date":2043,"close":2044},"2022-08-25",92.76474350975961,{"date":2046,"close":1859},"2022-08-26",{"date":2048,"close":2049},"2022-08-29",89.03212858533284,{"date":2051,"close":2052},"2022-08-30",88.05474687240888,{"date":2054,"close":2055},"2022-08-31",87.384734112157,{"date":2057,"close":2058},"2022-09-01",87.65893545258741,{"date":2060,"close":2061},"2022-09-02",86.73462191925012,{"date":2063,"close":2064},"2022-09-06",86.40735914747562,{"date":2066,"close":2067},"2022-09-07",87.9596641345686,{"date":2069,"close":2070},"2022-09-08",88.53459415698019,{"date":2072,"close":2073},"2022-09-09",89.91000071328924,{"date":2075,"close":2076},"2022-09-12",90.87632205663759,{"date":2078,"close":2079},"2022-09-13",86.92479414317327,{"date":2081,"close":2082},"2022-09-14",87.25648376207505,{"date":2084,"close":2085},"2022-09-15",86.26583500425443,{"date":2087,"close":2088},"2022-09-16",85.25749910265245,{"date":2090,"close":2091},"2022-09-19",85.91866491689235,{"date":2093,"close":2094},"2022-09-20",84.932443006199,{"date":2096,"close":2097},"2022-09-21",83.45090009071663,{"date":2099,"close":2100},"2022-09-22",82.74992639354414,{"date":2102,"close":2103},"2022-09-23",81.36346621590206,{"date":2105,"close":2106},"2022-09-26",80.55856283487732,{"date":2108,"close":2109},"2022-09-27",80.35291689073644,{"date":2111,"close":2112},"2022-09-28",81.93396939118638,{"date":2114,"close":2115},"2022-09-29",80.22245311709085,{"date":2117,"close":2118},"2022-09-30",78.98193043331207,{"date":2120,"close":2121},"2022-10-03",81.067150884563,{"date":2123,"close":2124},"2022-10-04",83.57915044079857,{"date":2126,"close":2127},"2022-10-05",83.38455811799072,{"date":2129,"close":2130},"2022-10-06",82.52437988205827,{"date":2132,"close":2115},"2022-10-07",{"date":2134,"close":2135},"2022-10-10",79.60992863531033,{"date":2137,"close":2138},"2022-10-11",79.10576068450933,{"date":2140,"close":2141},"2022-10-12",78.84483313721816,{"date":2143,"close":2144},"2022-10-13",80.92563348958438,{"date":2146,"close":2147},"2022-10-14",79.08144001827964,{"date":2149,"close":2150},"2022-10-17",81.11359228994391,{"date":2152,"close":2153},"2022-10-18",82.0666465883956,{"date":2155,"close":2156},"2022-10-19",81.48508304353568,{"date":2158,"close":2159},"2022-10-20",80.80180323838714,{"date":2161,"close":2162},"2022-10-21",82.76540686200444,{"date":2164,"close":2165},"2022-10-24",83.77816286249113,{"date":2167,"close":2168},"2022-10-25",85.11598170767382,{"date":2170,"close":2171},"2022-10-26",84.47470971253634,{"date":2173,"close":2174},"2022-10-27",84.02361668956458,{"date":2176,"close":2177},"2022-10-28",86.02259460074461,{"date":2179,"close":2180},"2022-10-31",85.4012299211947,{"date":2182,"close":2183},"2022-11-01",85.0275257440393,{"date":2185,"close":2186},"2022-11-02",82.8936572120864,{"date":2188,"close":2189},"2022-11-03",82.04011249860227,{"date":2191,"close":2192},"2022-11-04",83.22092673210348,{"date":2194,"close":2195},"2022-11-07",84.01698316711624,{"date":2197,"close":2198},"2022-11-08",84.47028961365164,{"date":2200,"close":2201},"2022-11-09",82.73002582619915,{"date":2203,"close":2204},"2022-11-10",87.27638432942005,{"date":2206,"close":2207},"2022-11-11",88.12108884513479,{"date":2209,"close":2210},"2022-11-14",87.37146706726034,{"date":2212,"close":2213},"2022-11-15",88.11666199800752,{"date":2215,"close":2216},"2022-11-16",87.44444256243457,{"date":2218,"close":2219},"2022-11-17",87.17687474445249,{"date":2221,"close":2222},"2022-11-18",87.57269291251653,{"date":2224,"close":2225},"2022-11-21",87.25427033851142,{"date":2227,"close":2228},"2022-11-22",88.42845104956429,{"date":2230,"close":2231},"2022-11-23",88.98569392819452,{"date":2233,"close":2234},"2022-11-25",88.96578661260695,{"date":2236,"close":2237},"2022-11-28",87.5461588227232,{"date":2239,"close":2240},"2022-11-29",87.39579448173261,{"date":2242,"close":2243},"2022-11-30",90.14881426967179,{"date":2245,"close":2246},"2022-12-01",90.08247904518846,{"date":2248,"close":2249},"2022-12-02",89.9785493613362,{"date":2251,"close":2252},"2022-12-05",88.35990240151733,{"date":2254,"close":2255},"2022-12-06",87.0862121054969,{"date":2257,"close":2258},"2022-12-07",86.93806118806995,{"date":2260,"close":2261},"2022-12-08",87.61912756965485,{"date":2263,"close":2264},"2022-12-09",86.96459527786328,{"date":2266,"close":2267},"2022-12-12",88.21838500653871,{"date":2269,"close":2270},"2022-12-13",88.88618434322696,{"date":2272,"close":2273},"2022-12-14",88.3178878432637,{"date":2275,"close":1847},"2022-12-15",{"date":2277,"close":2278},"2022-12-16",84.75111772828782,{"date":2280,"close":2281},"2022-12-19",84.03245688733398,{"date":2283,"close":2284},"2022-12-20",84.14744694076184,{"date":2286,"close":2287},"2022-12-21",85.40565676832198,{"date":2289,"close":2290},"2022-12-22",84.18724807545182,{"date":2292,"close":2293},"2022-12-23",84.67151545890782,{"date":2295,"close":2296},"2022-12-27",84.33761241644243,{"date":2298,"close":2299},"2022-12-28",83.28947538015044,{"date":2301,"close":2302},"2022-12-29",84.78871218765674,{"date":2304,"close":2305},"2022-12-30",84.56537235149193,{"date":2307,"close":2308},"2023-01-03",84.20936206636046,{"date":2310,"close":2311},"2023-01-04",84.85947425926734,{"date":2313,"close":2314},"2023-01-05",83.89093949235536,{"date":2316,"close":2317},"2023-01-06",85.8147352330401,{"date":2319,"close":2320},"2023-01-09",85.76608715233813,{"date":2322,"close":2323},"2023-01-10",86.36755126454305,{"date":2325,"close":2326},"2023-01-11",87.4599162826523,{"date":2328,"close":2329},"2023-01-12",87.77833885665741,{"date":2331,"close":2332},"2023-01-13",88.11887542157115,{"date":2334,"close":2335},"2023-01-17",87.95745071100495,{"date":2337,"close":2338},"2023-01-18",86.56877710979923,{"date":2340,"close":2341},"2023-01-19",85.93857223247993,{"date":2343,"close":2344},"2023-01-20",87.53952530027487,{"date":2346,"close":2347},"2023-01-23",88.58987576013048,{"date":2349,"close":2350},"2023-01-24",88.49479302229018,{"date":2352,"close":2353},"2023-01-25",88.52796063453185,{"date":2355,"close":2356},"2023-01-26",89.50091550032853,{"date":2358,"close":2359},"2023-01-27",89.70656144446943,{"date":2361,"close":2362},"2023-01-30",88.58102881411851,{"date":2364,"close":2365},"2023-01-31",89.8834666234959,{"date":2367,"close":2368},"2023-02-01",90.83872759726866,{"date":2370,"close":2371},"2023-02-02",92.16106597399106,{"date":2373,"close":2038},"2023-02-03",{"date":2375,"close":2376},"2023-02-06",90.62423470711582,{"date":2378,"close":2379},"2023-02-07",91.80947578774429,{"date":2381,"close":2382},"2023-02-08",90.805559985027,{"date":2384,"close":2385},"2023-02-09",90.0183504960262,{"date":2387,"close":2388},"2023-02-10",90.22842328729435,{"date":2390,"close":2391},"2023-02-13",91.28761394491936,{"date":2393,"close":2394},"2023-02-14",91.2456061349083,{"date":2396,"close":2397},"2023-02-15",91.54191471800478,{"date":2399,"close":2400},"2023-02-16",90.28149146688101,{"date":2402,"close":2403},"2023-02-17",90.05594495539513,{"date":2405,"close":1823},"2023-02-21",{"date":2407,"close":2408},"2023-02-22",88.12772236758312,{"date":2410,"close":2411},"2023-02-23",88.59650928257881,{"date":2413,"close":2414},"2023-02-24",87.65008850657546,{"date":2416,"close":2417},"2023-02-27",87.94861051323556,{"date":2419,"close":2420},"2023-02-28",87.62355441678213,{"date":2422,"close":2423},"2023-03-01",87.28743795075307,{"date":2425,"close":2426},"2023-03-02",87.96629765701692,{"date":2428,"close":2429},"2023-03-03",89.37708524913128,{"date":2431,"close":2432},"2023-03-06",89.4390003747299,{"date":2434,"close":2435},"2023-03-07",88.06801391730555,{"date":2437,"close":2438},"2023-03-08",88.21175148409037,{"date":2440,"close":2441},"2023-03-09",86.58425757825954,{"date":2443,"close":2444},"2023-03-10",85.33489469671137,{"date":2446,"close":2447},"2023-03-13",85.21327112083517,{"date":2449,"close":2450},"2023-03-14",86.62185203762847,{"date":2452,"close":2453},"2023-03-15",86.08008962745855,{"date":2455,"close":2456},"2023-03-16",87.59038005629789,{"date":2458,"close":2459},"2023-03-17",86.23708749089747,{"date":2461,"close":2462},"2023-03-20",87.0663115381519,{"date":2464,"close":2465},"2023-03-21",88.20953806052674,{"date":2467,"close":2468},"2023-03-22",86.70587440589316,{"date":2470,"close":2471},"2023-03-23",86.94027461163358,{"date":2473,"close":2474},"2023-03-24",87.5107777869179,{"date":2476,"close":2477},"2023-03-27",87.67440917280514,{"date":2479,"close":2480},"2023-03-28",87.47761017467623,{"date":2482,"close":2483},"2023-03-29",88.74908704713303,{"date":2485,"close":2486},"2023-03-30",89.26873546639432,{"date":2488,"close":2489},"2023-03-31",90.52694529395447,{"date":2491,"close":2492},"2023-04-03",90.8719019577529,{"date":2494,"close":2495},"2023-04-04",90.3677340069519,{"date":2497,"close":2498},"2023-04-05",90.13112712589042,{"date":2500,"close":2501},"2023-04-06",90.4827173121372,{"date":2503,"close":2504},"2023-04-10",90.57558662641385,{"date":2506,"close":2507},"2023-04-11",90.59991404088612,{"date":2509,"close":2510},"2023-04-12",90.23062996261541,{"date":2512,"close":2003},"2023-04-13",{"date":2514,"close":2515},"2023-04-14",91.20579825197574,{"date":2517,"close":2518},"2023-04-17",91.5330677719928,{"date":2520,"close":2521},"2023-04-18",91.5927694740278,{"date":2523,"close":2524},"2023-04-19",91.57729575381008,{"date":2526,"close":2527},"2023-04-20",91.07754790189378,{"date":2529,"close":2530},"2023-04-21",91.14830997350437,{"date":2532,"close":2533},"2023-04-24",91.24339271134467,{"date":2535,"close":2536},"2023-04-25",89.79501065986138,{"date":2538,"close":2539},"2023-04-26",89.41467296025765,{"date":2541,"close":2542},"2023-04-27",91.1947446306427,{"date":2544,"close":2545},"2023-04-28",91.97310717363155,{"date":2547,"close":2548},"2023-05-01",91.88023785935488,{"date":2550,"close":2551},"2023-05-02",90.84757454328063,{"date":2553,"close":2554},"2023-05-03",90.22399644016707,{"date":2556,"close":2557},"2023-05-04",89.5849446168358,{"date":2559,"close":2533},"2023-05-05",{"date":2561,"close":2562},"2023-05-08",91.26771337757437,{"date":2564,"close":2565},"2023-05-09",90.86747511062563,{"date":2567,"close":2568},"2023-05-10",91.29204079204662,{"date":2570,"close":2571},"2023-05-11",91.13282950504407,{"date":2573,"close":2574},"2023-05-12",91.01341935273152,{"date":2576,"close":2577},"2023-05-15",91.32742182785194,{"date":2579,"close":2580},"2023-05-16",90.71711076963504,{"date":2582,"close":2583},"2023-05-17",91.81832273375625,{"date":2585,"close":2586},"2023-05-18",92.70282838416098,{"date":2588,"close":2589},"2023-05-19",92.56793776338813,{"date":2591,"close":2592},"2023-05-22",92.60553222275706,{"date":2594,"close":2595},"2023-05-23",91.56623538423447,{"date":2597,"close":2598},"2023-05-24",90.90285614643092,{"date":2600,"close":2601},"2023-05-25",91.69006563543172,{"date":2603,"close":2604},"2023-05-26",92.87751339138126,{"date":2606,"close":2607},"2023-05-30",92.91289442718657,{"date":2609,"close":2610},"2023-05-31",92.39767285505253,{"date":2612,"close":2613},"2023-06-01",93.27554498300894,{"date":2615,"close":2616},"2023-06-02",94.62441744952467,{"date":2618,"close":2017},"2023-06-05",{"date":2620,"close":2621},"2023-06-06",94.64873811575436,{"date":2623,"close":2624},"2023-06-07",94.32146859573727,{"date":2626,"close":2627},"2023-06-08",94.89197851926417,{"date":2629,"close":2630},"2023-06-09",95.06224342759975,{"date":2632,"close":2633},"2023-06-12",95.92463508709585,{"date":2635,"close":2636},"2023-06-13",96.55706013622137,{"date":2638,"close":2639},"2023-06-14",96.67204344140666,{"date":2641,"close":2642},"2023-06-15",97.87055156693181,{"date":2644,"close":2645},"2023-06-16",97.17621139220766,{"date":2647,"close":2639},"2023-06-20",{"date":2649,"close":2650},"2023-06-21",96.17672243661764,{"date":2652,"close":2653},"2023-06-22",96.52389252397971,{"date":2655,"close":2656},"2023-06-23",95.79417131345028,{"date":2658,"close":2659},"2023-06-26",95.4027799925135,{"date":2661,"close":2662},"2023-06-27",96.44871035348442,{"date":2664,"close":2665},"2023-06-28",96.49735843418638,{"date":2667,"close":2668},"2023-06-29",96.87768938554755,{"date":2670,"close":2671},"2023-06-30",98.02091590792239,{"date":2673,"close":2674},"2023-07-03",98.13369253778662,{"date":2676,"close":2677},"2023-07-05",97.98774829568072,{"date":2679,"close":2680},"2023-07-06",97.22043937402492,{"date":2682,"close":2683},"2023-07-07",96.97498554695147,{"date":2685,"close":2680},"2023-07-10",{"date":2687,"close":2688},"2023-07-11",97.8395906300112,{"date":2690,"close":2691},"2023-07-12",98.626800119012,{"date":2693,"close":2694},"2023-07-13",99.40958950912811,{"date":2696,"close":2697},"2023-07-14",99.34767438352948,{"date":2699,"close":2700},"2023-07-17",99.69263104732792,{"date":2702,"close":2703},"2023-07-18",100.4334058791904,{"date":2705,"close":2706},"2023-07-19",100.65674571535521,{"date":2708,"close":2709},"2023-07-20",99.9889396304244,{"date":2711,"close":2709},"2023-07-21",{"date":2713,"close":2714},"2023-07-24",100.43561930275405,{"date":2716,"close":2717},"2023-07-25",100.70981389494187,{"date":2719,"close":2720},"2023-07-26",100.72529436340218,{"date":2722,"close":2723},"2023-07-27",100.05748827847137,{"date":2725,"close":2726},"2023-07-28",101.03708341495896,{"date":2728,"close":2729},"2023-07-31",101.22946231420318,{"date":2731,"close":2732},"2023-08-01",100.93978725355504,{"date":2734,"close":2735},"2023-08-02",99.535633183889,{"date":2737,"close":2738},"2023-08-03",99.25037822212556,{"date":2740,"close":2741},"2023-08-04",98.80149187447486,{"date":2743,"close":2744},"2023-08-07",99.66388353397096,{"date":2746,"close":2747},"2023-08-08",99.23047765478056,{"date":2749,"close":2750},"2023-08-09",98.56709841697702,{"date":2752,"close":2753},"2023-08-10",98.6024794527823,{"date":2755,"close":2756},"2023-08-11",98.54498442606838,{"date":2758,"close":2759},"2023-08-14",99.08895351155937,{"date":2761,"close":2762},"2023-08-15",97.93468011609406,{"date":2764,"close":2765},"2023-08-16",97.21601927514023,{"date":2767,"close":2768},"2023-08-17",96.47524444327775,{"date":2770,"close":2771},"2023-08-18",96.52167910041608,{"date":2773,"close":2774},"2023-08-21",97.14967730241433,{"date":2776,"close":2777},"2023-08-22",96.88653633155951,{"date":2779,"close":2780},"2023-08-23",97.9656343047721,{"date":2782,"close":2783},"2023-08-24",96.60792164048698,{"date":2785,"close":2786},"2023-08-25",97.28898802207189,{"date":2788,"close":2789},"2023-08-28",97.9059326027371,{"date":2791,"close":2792},"2023-08-29",99.32114029373615,{"date":2794,"close":2795},"2023-08-30",99.73022550669685,{"date":2797,"close":2798},"2023-08-31",99.58428126459097,{"date":2800,"close":2801},"2023-09-01",99.77002664138685,{"date":2803,"close":2804},"2023-09-05",99.33882743751752,{"date":2806,"close":2807},"2023-09-06",98.67102810082928,{"date":2809,"close":2810},"2023-09-07",98.36808599528446,{"date":2812,"close":2813},"2023-09-08",98.51623691271142,{"date":2815,"close":2816},"2023-09-11",99.16414243029723,{"date":2818,"close":2819},"2023-09-12",98.62016659656368,{"date":2821,"close":2822},"2023-09-13",98.73515664999152,{"date":2824,"close":2825},"2023-09-14",99.58648793991203,{"date":2827,"close":2828},"2023-09-15",98.04081647526739,{"date":2830,"close":2831},"2023-09-18",98.09831150198131,{"date":2833,"close":2834},"2023-09-19",97.89487223316151,{"date":2836,"close":2837},"2023-09-20",96.99489286253905,{"date":2839,"close":2840},"2023-09-21",95.39172637118047,{"date":2842,"close":2843},"2023-09-22",95.17723348102763,{"date":2845,"close":2846},"2023-09-25",95.57747174797635,{"date":2848,"close":2849},"2023-09-26",94.17331767831033,{"date":2851,"close":2852},"2023-09-27",94.21090538943669,{"date":2854,"close":2855},"2023-09-28",94.75708789849132,{"date":2857,"close":2858},"2023-09-29",94.52712128812074,{"date":2860,"close":2861},"2023-10-02",94.4895268287518,{"date":2863,"close":2864},"2023-10-03",93.22468347874334,{"date":2866,"close":2867},"2023-10-04",93.9035431850072,{"date":2869,"close":2870},"2023-10-05",93.86816214920188,{"date":2872,"close":2873},"2023-10-06",94.98264115821978,{"date":2875,"close":2876},"2023-10-09",95.59073879287303,{"date":2878,"close":2879},"2023-10-10",96.08827322122568,{"date":2881,"close":2882},"2023-10-11",96.48187796572608,{"date":2884,"close":2885},"2023-10-12",95.89368089841783,{"date":2887,"close":2888},"2023-10-13",95.41604703741017,{"date":2890,"close":2891},"2023-10-16",96.41996284012745,{"date":2893,"close":2894},"2023-10-17",96.41553599300018,{"date":2896,"close":2897},"2023-10-18",95.13079207564672,{"date":2899,"close":2900},"2023-10-19",94.29493450594396,{"date":2902,"close":2903},"2023-10-20",93.13623426335138,{"date":2905,"close":2906},"2023-10-23",92.97480955278519,{"date":2908,"close":2909},"2023-10-24",93.67578324995766,{"date":2911,"close":2912},"2023-10-25",92.33133088232664,{"date":2914,"close":2915},"2023-10-26",91.22569881932073,{"date":2917,"close":2918},"2023-10-27",90.81219350747534,{"date":2920,"close":2921},"2023-10-30",91.89792500313625,{"date":2923,"close":2924},"2023-10-31",92.47506844911146,{"date":2926,"close":2927},"2023-11-01",93.46129035980482,{"date":2929,"close":2930},"2023-11-02",95.25241565152291,{"date":2932,"close":1388},"2023-11-03",{"date":2934,"close":2935},"2023-11-06",96.34256724606853,{"date":2937,"close":2938},"2023-11-07",96.61676183825637,{"date":2940,"close":2941},"2023-11-08",96.68752390986697,{"date":2943,"close":2944},"2023-11-09",95.93348203310782,{"date":2946,"close":2947},"2023-11-10",97.43050541705051,{"date":2949,"close":2950},"2023-11-13",97.33763610277386,{"date":2952,"close":2953},"2023-11-14",99.22605755589586,{"date":2955,"close":2956},"2023-11-15",99.43612359892144,{"date":2958,"close":2959},"2023-11-16",99.55774717479764,{"date":2961,"close":2962},"2023-11-17",99.68157742599489,{"date":2964,"close":2965},"2023-11-20",100.4488863476507,{"date":2967,"close":2968},"2023-11-21",100.22996661037058,{"date":2970,"close":2971},"2023-11-22",100.61693783242265,{"date":2973,"close":2974},"2023-11-24",100.67885295802128,{"date":2976,"close":2977},"2023-11-27",100.49753442835265,{"date":2979,"close":2980},"2023-11-28",100.59703726507765,{"date":2982,"close":2983},"2023-11-29",100.52627519346706,{"date":2985,"close":2986},"2023-11-30",100.92209336153108,{"date":2988,"close":2989},"2023-12-01",101.51913737485133,{"date":2991,"close":2992},"2023-12-04",100.98622191069336,{"date":2994,"close":2995},"2023-12-05",100.96632134334835,{"date":2997,"close":2998},"2023-12-06",100.55944955395128,{"date":3000,"close":3001},"2023-12-07",101.32675847560711,{"date":3003,"close":3004},"2023-12-08",101.76237777836113,{"date":3006,"close":3007},"2023-12-11",102.15818919818258,{"date":3009,"close":3010},"2023-12-12",102.62476943785724,{"date":3012,"close":3013},"2023-12-13",104.03997712885626,{"date":3015,"close":3016},"2023-12-14",104.37388017132167,{"date":3018,"close":3019},"2023-12-15",103.78125625688617,{"date":3021,"close":3022},"2023-12-18",104.36503322530972,{"date":3024,"close":3025},"2023-12-19",104.9996649497563,{"date":3027,"close":3028},"2023-12-20",103.54465612406725,{"date":3030,"close":3031},"2023-12-21",104.5264579358759,{"date":3033,"close":3034},"2023-12-22",104.73652397890147,{"date":3036,"close":3037},"2023-12-26",105.17877680410386,{"date":3039,"close":3040},"2023-12-27",105.368949028027,{"date":3042,"close":3043},"2023-12-28",105.408750162717,{"date":3045,"close":3046},"2023-12-29",105.10359463360857,{"date":3048,"close":3049},"2024-01-02",104.51539756630031,{"date":3051,"close":3052},"2024-01-03",103.66185285281617,{"date":3054,"close":3055},"2024-01-04",103.32794981035076,{"date":3057,"close":3058},"2024-01-05",103.46947395357195,{"date":3060,"close":3061},"2024-01-08",104.94659677016965,{"date":3063,"close":3064},"2024-01-09",104.78738548316709,{"date":3066,"close":3067},"2024-01-10",105.38000264936002,{"date":3069,"close":3070},"2024-01-11",105.33356799222172,{"date":3072,"close":3073},"2024-01-12",105.40653673915337,{"date":3075,"close":3076},"2024-01-16",105.0195655171013,{"date":3078,"close":3079},"2024-01-17",104.4357952969203,{"date":3081,"close":3082},"2024-01-18",105.36452218089974,{"date":3084,"close":3085},"2024-01-19",106.67801361161015,{"date":3087,"close":3088},"2024-01-22",106.90356687133861,{"date":3090,"close":3091},"2024-01-23",107.2153491746528,{"date":3093,"close":3094},"2024-01-24",107.33255265164432,{"date":3096,"close":3097},"2024-01-25",107.91632287182529,{"date":3099,"close":3100},"2024-01-26",107.77922557573139,{"date":3102,"close":3103},"2024-01-29",108.6327702892155,{"date":3105,"close":3106},"2024-01-30",108.54874792095082,{"date":3108,"close":3109},"2024-01-31",106.77752319657772,{"date":3111,"close":3112},"2024-02-01",108.17504374379541,{"date":3114,"close":3115},"2024-02-02",109.31384341904298,{"date":3117,"close":3118},"2024-02-05",108.91581182741533,{"date":3120,"close":3121},"2024-02-06",109.23202772609937,{"date":3123,"close":3124},"2024-02-07",110.14306746629742,{"date":3126,"close":3127},"2024-02-08",110.19171554699938,{"date":3129,"close":3130},"2024-02-09",110.8285606950096,{"date":3132,"close":3133},"2024-02-12",110.77991261430765,{"date":3135,"close":3136},"2024-02-13",109.25413496876541,{"date":3138,"close":3139},"2024-02-14",110.24699715014967,{"date":3141,"close":3142},"2024-02-15",111.00767254935715,{"date":3144,"close":3145},"2024-02-16",110.45485651785421,{"date":3147,"close":3148},"2024-02-20",109.84675888320095,{"date":3150,"close":3151},"2024-02-21",109.94626171992594,{"date":3153,"close":3154},"2024-02-22",112.22165439510002,{"date":3156,"close":3157},"2024-02-23",112.29904998915895,{"date":3159,"close":3160},"2024-02-26",111.8877513526346,{"date":3162,"close":3163},"2024-02-27",112.09561072033914,{"date":3165,"close":3166},"2024-02-28",111.94745980291219,{"date":3168,"close":3169},"2024-02-29",112.34990474518199,{"date":3171,"close":3172},"2024-03-01",113.40467530392229,{"date":3174,"close":3175},"2024-03-04",113.28305847628866,{"date":3177,"close":3178},"2024-03-05",112.15089232348943,{"date":3180,"close":3181},"2024-03-06",112.71918882345268,{"date":3183,"close":3184},"2024-03-07",113.83808793135526,{"date":3186,"close":3187},"2024-03-08",113.1548081262067,{"date":3189,"close":3190},"2024-03-11",113.05751196480279,{"date":3192,"close":3193},"2024-03-12",114.27371398235186,{"date":3195,"close":3196},"2024-03-13",114.09458863151916,{"date":3198,"close":3199},"2024-03-14",113.86904886827584,{"date":3201,"close":3202},"2024-03-15",112.73687596723406,{"date":3204,"close":3205},"2024-03-18",113.40688872748592,{"date":3207,"close":3208},"2024-03-19",114.03710710129037,{"date":3210,"close":3211},"2024-03-20",115.09187091178812,{"date":3213,"close":3214},"2024-03-21",115.47221535963443,{"date":3216,"close":3217},"2024-03-22",115.25330237059688,{"date":3219,"close":3220},"2024-03-25",114.93487979659179,{"date":3222,"close":3223},"2024-03-26",114.72259358175998,{"date":3225,"close":3226},"2024-03-27",115.6867015015447,{"date":3228,"close":3229},"2024-03-28",115.66459425887865,{"date":3231,"close":3232},"2024-04-01",115.46336166537989,{"date":3234,"close":3235},"2024-04-02",114.72923385245089,{"date":3237,"close":3238},"2024-04-03",114.85526403072663,{"date":3240,"close":3241},"2024-04-04",113.45333013286682,{"date":3243,"close":3244},"2024-04-05",114.63856446525273,{"date":3246,"close":3247},"2024-04-08",114.70268626617242,{"date":3249,"close":3250},"2024-04-09",114.83537021162422,{"date":3252,"close":3253},"2024-04-10",113.68551016680104,{"date":3255,"close":3256},"2024-04-11",114.54348172741244,{"date":3258,"close":3259},"2024-04-12",112.96242922696248,{"date":3261,"close":3262},"2024-04-15",111.54722153596343,{"date":3264,"close":3265},"2024-04-16",111.34378226714364,{"date":3267,"close":3268},"2024-04-17",110.68482312822479,{"date":3270,"close":3271},"2024-04-18",110.45706319317526,{"date":3273,"close":3274},"2024-04-19",109.49295527339054,{"date":3276,"close":3277},"2024-04-22",110.50129117499252,{"date":3279,"close":3280},"2024-04-23",111.81256918213931,{"date":3282,"close":3283},"2024-04-24",111.75950100255265,{"date":3285,"close":3286},"2024-04-25",111.33493532113165,{"date":3288,"close":3289},"2024-04-26",112.38971262811455,{"date":3291,"close":3292},"2024-04-29",112.78773747149964,{"date":3294,"close":3295},"2024-04-30",111.00103902690881,{"date":3297,"close":3298},"2024-05-01",110.64060189465008,{"date":3300,"close":3301},"2024-05-02",111.67547188604541,{"date":3303,"close":3304},"2024-05-03",113.05972538836642,{"date":3306,"close":3307},"2024-05-06",114.22727257697096,{"date":3309,"close":3310},"2024-05-07",114.35331625173187,{"date":3312,"close":3313},"2024-05-08",114.36436987306489,{"date":3315,"close":3316},"2024-05-09",115.02332226374116,{"date":3318,"close":3319},"2024-05-10",115.17148667765325,{"date":3321,"close":3322},"2024-05-13",115.1869536496284,{"date":3324,"close":3325},"2024-05-14",115.71544901490168,{"date":3327,"close":3328},"2024-05-15",117.14835734616722,{"date":3330,"close":3331},"2024-05-16",116.90732361797849,{"date":3333,"close":3334},"2024-05-17",117.075381850993,{"date":3336,"close":3337},"2024-05-20",117.21026572352329,{"date":3339,"close":3340},"2024-05-21",117.4977273606078,{"date":3342,"close":3343},"2024-05-22",117.15941096750026,{"date":3345,"close":3346},"2024-05-23",116.30365283045249,{"date":3348,"close":3349},"2024-05-24",117.07316842742937,{"date":3351,"close":3352},"2024-05-28",117.154984120373,{"date":3354,"close":3355},"2024-05-29",116.33460027088796,{"date":3357,"close":3358},"2024-05-30",115.56287125034746,{"date":3360,"close":3361},"2024-05-31",116.61543513376671,{"date":3363,"close":3364},"2024-06-03",116.710517871607,{"date":3366,"close":3367},"2024-06-04",116.84098839349515,{"date":3369,"close":3370},"2024-06-05",118.2296552464583,{"date":3372,"close":3373},"2024-06-06",118.22744182289466,{"date":3375,"close":3376},"2024-06-07",118.08371775259499,{"date":3378,"close":3379},"2024-06-10",118.44856823549586,{"date":3381,"close":3382},"2024-06-11",118.73382994550188,{"date":3384,"close":3385},"2024-06-12",119.70899148661962,{"date":3387,"close":3388},"2024-06-13",119.95002521480838,{"date":3390,"close":3391},"2024-06-14",120.0230007099826,{"date":3393,"close":3394},"2024-06-17",120.97825493551278,{"date":3396,"close":3397},"2024-06-18",121.28562388818487,{"date":3399,"close":3400},"2024-06-20",120.95614769284673,{"date":3402,"close":3403},"2024-06-21",120.4055450849074,{"date":3405,"close":3406},"2024-06-24",120.01414701572806,{"date":3408,"close":3409},"2024-06-25",120.476307156518,{"date":3411,"close":3412},"2024-06-26",120.62667149750858,{"date":3414,"close":3415},"2024-06-27",120.81683697318917,{"date":3417,"close":3418},"2024-06-28",120.34140978750256,{"date":3420,"close":3421},"2024-07-01",120.58908378638222,{"date":3423,"close":3424},"2024-07-02",121.40061394161272,{"date":3426,"close":3427},"2024-07-03",121.94237635178264,{"date":3429,"close":3430},"2024-07-05",122.64555672427619,{"date":3432,"close":3433},"2024-07-08",122.7870808674974,{"date":3435,"close":3436},"2024-07-09",122.90648427156736,{"date":3438,"close":3439},"2024-07-10",124.12267954087386,{"date":3441,"close":3442},"2024-07-11",123.05242176543068,{"date":3444,"close":3445},"2024-07-12",123.82857763309845,{"date":3447,"close":3448},"2024-07-15",124.16912094625476,{"date":3450,"close":3451},"2024-07-16",124.90546218274741,{"date":3453,"close":3454},"2024-07-17",123.15414477396187,{"date":3456,"close":3457},"2024-07-18",122.20771724971596,{"date":3459,"close":3460},"2024-07-19",121.39618709448546,{"date":3462,"close":3463},"2024-07-22",122.64777014783984,{"date":3465,"close":3466},"2024-07-23",122.45539124859562,{"date":3468,"close":3469},"2024-07-24",119.68024397326265,{"date":3471,"close":3472},"2024-07-25",119.05666587014909,{"date":3474,"close":3475},"2024-07-26",120.3900646164471,{"date":3477,"close":3478},"2024-07-29",120.4608266880577,{"date":3480,"close":3481},"2024-07-30",119.85051562984081,{"date":3483,"close":3484},"2024-07-31",121.79863878499782,{"date":3486,"close":3487},"2024-08-01",120.07385546600563,{"date":3489,"close":3490},"2024-08-02",117.83827067376411,{"date":3492,"close":3493},"2024-08-05",114.40638443131851,{"date":3495,"close":3496},"2024-08-06",115.46116173830139,{"date":3498,"close":3499},"2024-08-07",114.68941922127576,{"date":3501,"close":3502},"2024-08-08",117.34073624541146,{"date":3504,"close":3505},"2024-08-09",117.85816449286652,{"date":3507,"close":3508},"2024-08-12",117.92008636670775,{"date":3510,"close":3511},"2024-08-13",119.8593558276102,{"date":3513,"close":3514},"2024-08-14",120.23748685189288,{"date":3516,"close":3517},"2024-08-15",122.29838663691413,{"date":3519,"close":3520},"2024-08-16",122.57258122910196,{"date":3522,"close":3523},"2024-08-19",123.74454851659121,{"date":3525,"close":3526},"2024-08-20",123.54332941957757,{"date":3528,"close":3529},"2024-08-21",123.967888352756,{"date":3531,"close":3532},"2024-08-22",122.99492673871674,{"date":3534,"close":3535},"2024-08-23",124.30179139522141,{"date":3537,"close":3538},"2024-08-26",124.00547606388237,{"date":3540,"close":3541},"2024-08-27",124.17574772046054,{"date":3543,"close":3544},"2024-08-28",123.45487345594306,{"date":3546,"close":3547},"2024-08-29",123.46592707727608,{"date":3549,"close":3550},"2024-08-30",124.64453463545621,{"date":3552,"close":3553},"2024-09-03",122.07947364787657,{"date":3555,"close":3556},"2024-09-04",121.82959972191843,{"date":3558,"close":3559},"2024-09-05",121.53328439057938,{"date":3561,"close":3562},"2024-09-06",119.48786507401843,{"date":3564,"close":3565},"2024-09-09",120.82567717095856,{"date":3567,"close":3568},"2024-09-10",121.35195911266818,{"date":3570,"close":3571},"2024-09-11",122.59690189533165,{"date":3573,"close":3574},"2024-09-12",123.62957195964847,{"date":3576,"close":3577},"2024-09-13",124.2752573054281,{"date":3579,"close":3580},"2024-09-16",124.4587960069029,{"date":3582,"close":3583},"2024-09-17",124.50965076292593,{"date":3585,"close":3586},"2024-09-18",124.1403734328978,{"date":3588,"close":3589},"2024-09-19",126.25875474814782,{"date":3591,"close":3592},"2024-09-20",125.65508396062184,{"date":3594,"close":3595},"2024-09-23",125.96907968749969,{"date":3597,"close":3598},"2024-09-24",126.32951681975841,{"date":3600,"close":3601},"2024-09-25",126.05089538044332,{"date":3603,"close":3604},"2024-09-26",126.5506432323596,{"date":3606,"close":3607},"2024-09-27",126.36710453088477,{"date":3609,"close":3610},"2024-09-30",126.873492653492,{"date":3612,"close":3613},"2024-10-01",125.73689965356547,{"date":3615,"close":3616},"2024-10-02",125.78996783315213,{"date":3618,"close":3619},"2024-10-03",125.56000122278155,{"date":3621,"close":3622},"2024-10-04",126.70100757335018,{"date":3624,"close":3625},"2024-10-07",125.55557437565427,{"date":3627,"close":3628},"2024-10-08",126.74302213160382,{"date":3630,"close":3631},"2024-10-09",127.62090100780279,{"date":3633,"close":3634},"2024-10-10",127.39756117163796,{"date":3636,"close":3637},"2024-10-11",128.16044999440908,{"date":3639,"close":3640},"2024-10-14",129.20858703070107,{"date":3642,"close":3643},"2024-10-15",128.20467797622635,{"date":3645,"close":3646},"2024-10-16",128.76190735837142,{"date":3648,"close":3649},"2024-10-17",128.77296097970446,{"date":3651,"close":3652},"2024-10-18",129.26829548097862,{"date":3654,"close":3655},"2024-10-21",129.05600926614684,{"date":3657,"close":3658},"2024-10-22",128.98746061809987,{"date":3660,"close":3661},"2024-10-23",127.80885305991974,{"date":3663,"close":3664},"2024-10-24",128.0852610756712,{"date":3666,"close":3667},"2024-10-25",128.04103309385394,{"date":3669,"close":3670},"2024-10-28",128.43685801016056,{"date":3672,"close":3673},"2024-10-29",128.64471737786508,{"date":3675,"close":3676},"2024-10-30",128.25553273224938,{"date":3678,"close":3679},"2024-10-31",125.74132650069274,{"date":3681,"close":3682},"2024-11-01",126.27202179304449,{"date":3684,"close":3685},"2024-11-04",126.00004062442028,{"date":3687,"close":3688},"2024-11-05",127.52360484639887,{"date":3690,"close":3691},"2024-11-06",130.69455004506813,{"date":3693,"close":3694},"2024-11-07",131.70509937023377,{"date":3696,"close":3697},"2024-11-08",132.27560929376065,{"date":3699,"close":3700},"2024-11-11",132.40165296852155,{"date":3702,"close":3703},"2024-11-12",131.99036108023978,{"date":3705,"close":3706},"2024-11-13",132.05448288115946,{"date":3708,"close":3709},"2024-11-14",131.20535151831746,{"date":3711,"close":3712},"2024-11-15",129.52479618114253,{"date":3714,"close":3715},"2024-11-18",130.05550496997944,{"date":3717,"close":3718},"2024-11-19",130.53091865918088,{"date":3720,"close":3721},"2024-11-20",130.57514664099813,{"date":3723,"close":3724},"2024-11-21",131.27611358992806,{"date":3726,"close":3727},"2024-11-22",131.6829921275677,{"date":3729,"close":3730},"2024-11-25",132.12967179989735,{"date":3732,"close":3733},"2024-11-26",132.8195851274942,{"date":3735,"close":3736},"2024-11-27",132.41713343698186,{"date":3738,"close":3739},"2024-11-29",133.23971721354536,{"date":3741,"close":3742},"2024-12-02",133.4785375181705,{"date":3744,"close":3745},"2024-12-03",133.54044589552655,{"date":3747,"close":3748},"2024-12-04",134.36966994278097,{"date":3750,"close":3751},"2024-12-05",134.1485435301798,{"date":3753,"close":3754},"2024-12-06",134.40284430326523,{"date":3756,"close":3757},"2024-12-09",133.7107175521047,{"date":3759,"close":3760},"2024-12-10",133.29499881669565,{"date":3762,"close":3763},"2024-12-11",134.32545545744884,{"date":3765,"close":3766},"2024-12-12",133.63332870628835,{"date":3768,"close":3769},"2024-12-13",133.606794616495,{"date":3771,"close":3772},"2024-12-16",134.17729104353674,{"date":3774,"close":3775},"2024-12-17",133.6244750120338,{"date":3777,"close":3778},"2024-12-18",129.64199965813404,{"date":3780,"close":3781},"2024-12-19",129.6021850269589,{"date":3783,"close":3784},"2024-12-20",130.71888420778296,{"date":3786,"close":3787},"2024-12-23",131.50166684965652,{"date":3789,"close":3790},"2024-12-24",132.96330919779388,{"date":3792,"close":3793},"2024-12-26",132.97216289204843,{"date":3795,"close":3796},"2024-12-27",131.5724289212671,{"date":3798,"close":3799},"2024-12-30",130.07097194195458,{"date":1202,"close":3801},129.59777167631677,{"date":3803,"close":3804},"2025-01-02",129.27934910231164,{"date":3806,"close":3807},"2025-01-03",130.89578263856689,{"date":3809,"close":3810},"2025-01-06",131.64981776708348,{"date":3812,"close":3813},"2025-01-07",130.16164132915276,{"date":3815,"close":3816},"2025-01-08",130.35180680483333,{"date":3818,"close":3819},"2025-01-10",128.3616690914227,{"date":3821,"close":3822},"2025-01-13",128.56068826135783,{"date":3824,"close":3825},"2025-01-14",128.73758669214172,{"date":3827,"close":3828},"2025-01-15",131.07932134004173,{"date":3830,"close":3831},"2025-01-16",130.82723399051994,{"date":3833,"close":3834},"2025-01-17",132.14072542123037,{"date":3836,"close":3837},"2025-01-21",133.35028041984594,{"date":3839,"close":3840},"2025-01-22",134.0999021977204,{"date":3842,"close":3843},"2025-01-23",134.8318300835709,{"date":3845,"close":3846},"2025-01-24",134.43821859082794,{"date":3848,"close":3849},"2025-01-27",132.53653684105183,{"date":3851,"close":3852},"2025-01-28",133.675343264542,{"date":3854,"close":3855},"2025-01-29",133.07608582765812,{"date":3857,"close":3858},"2025-01-30",133.79031982148467,{"date":3860,"close":3861},"2025-01-31",133.07829925122175,{"date":3863,"close":3864},"2025-02-03",132.182739979484,{"date":3866,"close":3867},"2025-02-04",133.06945905345236,{"date":3869,"close":3870},"2025-02-05",133.60899454357352,{"date":3872,"close":3873},"2025-02-06",134.07336810792708,{"date":3875,"close":3876},"2025-02-07",132.84611921728754,{"date":3878,"close":3879},"2025-02-10",133.74830526323106,{"date":3881,"close":3882},"2025-02-11",133.85002827176226,{"date":3884,"close":3885},"2025-02-12",133.41882906789294,{"date":3887,"close":3888},"2025-02-13",134.82740323644364,{"date":43,"close":3890},134.8207764622379,{"date":46,"close":3892},135.21658788205934,{"date":49,"close":3894},135.53501045606447,{"date":52,"close":3896},134.97114080322848,{"date":55,"close":3898},132.66258051581272,{"date":58,"close":3900},132.05890972828672,{"date":61,"close":3902},131.40215726468895,{"date":64,"close":3904},131.46849248917226,{"date":67,"close":3906},129.37000499302468,{"date":70,"close":3908},131.38889021979227,{"date":73,"close":3910},129.08697020306744,{"date":76,"close":3912},127.55897913396159,{"date":79,"close":3914},128.92996559138595,{"date":82,"close":3916},126.64131261955778,{"date":85,"close":3918},127.35111976625709,{"date":88,"close":3920},123.95904815498662,{"date":91,"close":3922},122.92859151423343,{"date":94,"close":3924},123.58091713070394,{"date":97,"close":3926},121.9335226575281,{"date":100,"close":3928},124.452155736212,{"date":103,"close":3930},125.4118503053546,{"date":106,"close":3932},124.05634431639055,{"date":109,"close":3934},125.40742345822733,{"date":112,"close":3936},125.04477290240497,{"date":115,"close":3938},124.71086985993955,{"date":118,"close":3940},126.94425472510258,{"date":121,"close":3942},127.24941025421101,{"date":124,"close":3944},125.73027287935972,{"date":127,"close":3946},125.39636983689431,{"date":130,"close":3948},122.87109648751951,{"date":133,"close":3950},123.69590718413181,{"date":136,"close":3952},124.04527719857236,{"date":139,"close":3954},124.83028676049469,{"date":142,"close":3956},118.67854834235156,{"date":145,"close":3958},111.7307534891957,{"date":148,"close":3960},111.53174106750315,{"date":151,"close":3962},109.78484375760232,{"date":154,"close":3964},121.31437140154182,{"date":157,"close":3966},115.99849730134406,{"date":160,"close":3968},118.0682372841347,{"date":163,"close":3970},119.2136704818306,{"date":166,"close":3972},118.8797674393652,{"date":169,"close":3974},116.23730410948403,{"date":172,"close":3976},116.4031489189349,{"date":175,"close":3978},113.63244198721438,{"date":178,"close":3980},116.58890104397337,{"date":181,"close":3982},118.3955000559092,{"date":184,"close":3984},120.88759904479976,{"date":187,"close":3986},121.76105107387146,{"date":190,"close":3988},121.80747898276722,{"date":193,"close":3990},122.57479465266559,{"date":196,"close":3992},122.62343598512497,{"date":199,"close":3994},123.49246116706942,{"date":202,"close":3996},125.32560776528369,{"date":205,"close":3998},124.60694692432985,{"date":208,"close":4000},123.56543666224364,{"date":211,"close":4002},124.08509182974751,{"date":214,"close":4004},124.94969016456467,{"date":217,"close":4006},124.79048562580468,{"date":220,"close":4008},128.91448512292564,{"date":223,"close":4010},129.7658299093313,{"date":226,"close":4012},129.93167471878218,{"date":229,"close":4014},130.56630644322874,{"date":232,"close":4016},131.39331706691954,{"date":235,"close":4018},131.53704113721923,{"date":238,"close":4020},131.09478831201687,{"date":241,"close":4022},128.88573760956868,{"date":244,"close":4024},128.93660586207685,{"date":247,"close":4026},128.05651356231425,{"date":250,"close":3784},{"date":253,"close":4029},129.96262215921763,{"date":256,"close":4031},130.4756370560306,{"date":259,"close":4033},130.32969956216726,{"date":262,"close":4035},131.06384087158142,{"date":265,"close":4037},131.81124922589223,{"date":268,"close":4039},131.77586144184434,{"date":271,"close":4041},131.13901629383412,{"date":274,"close":4043},132.4856820850288,{"date":277,"close":4045},132.6050854890988,{"date":280,"close":4047},133.35692069053687,{"date":283,"close":4049},132.97657624269056,{"date":286,"close":4051},133.5050716079638,{"date":289,"close":4053},132.01246832290582,{"date":292,"close":4055},133.26846472690232,{"date":295,"close":3730},{"date":298,"close":4058},132.10976448430975,{"date":301,"close":4060},131.4110109589435,{"date":304,"close":4062},132.70902192119362,{"date":307,"close":4064},134.17509111645828,{"date":310,"close":4066},134.250266538711,{"date":313,"close":4068},135.30061699856662,{"date":316,"close":4070},135.97283643413957,{"date":319,"close":4072},136.6229486270464,{"date":322,"close":4074},136.5787341417143,{"date":325,"close":4076},137.1978853977006,{"date":328,"close":4078},138.2791967944768,{"date":331,"close":4080},137.24874015372362,{"date":334,"close":4082},137.1735647314709,{"date":337,"close":4084},137.99614850803442,{"date":340,"close":4086},138.38533315365012,{"date":343,"close":4088},137.89885234663052,{"date":346,"close":4090},138.1619933174853,{"date":349,"close":4092},137.571589574856,{"date":352,"close":4094},138.03152279559714,{"date":355,"close":4096},138.87622731131188,{"date":358,"close":4098},138.77451779926585,{"date":361,"close":4100},139.03765877012063,{"date":364,"close":4102},139.05755258922306,{"date":367,"close":4104},140.24058699453047,{"date":370,"close":4106},140.28701490342624,{"date":373,"close":4108},140.8796320696192,{"date":376,"close":4110},140.84425778205647,{"date":379,"close":4112},140.4727670284647,{"date":382,"close":4114},140.29586859768077,{"date":385,"close":4116},139.76958665597115,{"date":388,"close":4118},137.4787067640942,{"date":391,"close":4120},139.5683540624724,{"date":394,"close":4122},138.8607468428516,{"date":397,"close":4124},139.924377844089,{"date":400,"close":4126},139.8071743670975,{"date":403,"close":4128},140.89732596164313,{"date":406,"close":4130},140.61870452232802,{"date":409,"close":4132},142.11573465451326,{"date":412,"close":4134},142.6022154615329,{"date":415,"close":4136},142.61548250642954,{"date":418,"close":4138},142.28157946396416,{"date":421,"close":4140},142.25061852704354,{"date":424,"close":4142},141.47888950650304,{"date":427,"close":4144},141.102971905784,{"date":430,"close":4146},140.53688882938437,{"date":433,"close":4148},142.69508477580953,{"date":436,"close":4150},142.06707982556873,{"date":439,"close":4152},142.6619104153253,{"date":442,"close":4154},142.98697326002133,{"date":445,"close":4156},143.4933478861434,{"date":448,"close":4158},142.6375897490956,{"date":451,"close":4160},141.58061251503423,{"date":454,"close":4162},142.34791468844747,{"date":457,"close":4164},143.53757586796064,{"date":460,"close":4166},143.1218571325516,{"date":463,"close":4168},143.47345406704096,{"date":466,"close":4170},143.80514368594274,{"date":469,"close":4172},144.22086242135177,{"date":472,"close":4174},145.41936379863435,{"date":475,"close":4176},145.3707089696898,{"date":478,"close":4178},146.14465141379392,{"date":481,"close":4180},145.94343231678033,{"date":484,"close":4182},145.76210703886915,{"date":487,"close":4184},146.4431801686966,{"date":490,"close":4186},146.76160274270174,{"date":493,"close":4188},147.4559429174259,{"date":496,"close":4190},146.65325295996476,{"date":499,"close":4192},146.18666597204756,{"date":502,"close":4194},145.512233112911,{"date":505,"close":4196},146.34588400729268,{"date":508,"close":4198},146.75717589557448,{"date":511,"close":4200},147.30999192707742,{"date":514,"close":4202},147.81195320255733,{"date":517,"close":4204},147.98221136265036,{"date":520,"close":4206},147.98001143557187,{"date":523,"close":4208},148.5107067279236,{"date":526,"close":4210},147.9601041199843,{"date":529,"close":4212},148.84239634682538,{"date":532,"close":4214},148.41119714295604,{"date":535,"close":4216},144.3999742756993,{"date":538,"close":4218},146.61565175235327,{"date":541,"close":4220},146.43653989800572,{"date":544,"close":4222},147.0866520909126,{"date":547,"close":4224},146.0849564600015,{"date":550,"close":4226},146.91418050725596,{"date":553,"close":4228},148.44215807987666,{"date":556,"close":4230},148.43994465631303,{"date":559,"close":4232},147.6682156357725,{"date":562,"close":4234},148.54388108840786,{"date":565,"close":4236},149.75786293415072,{"date":568,"close":4238},151.52466081139656,{"date":571,"close":4240},151.9271125019089,{"date":574,"close":4242},152.00008799708314,{"date":577,"close":4244},150.3283728576776,{"date":580,"close":4246},150.821480438903,{"date":583,"close":4248},151.10452872534538,{"date":586,"close":4250},149.31339668538473,{"date":589,"close":4252},149.83083842932496,{"date":592,"close":4254},148.2232450908391,{"date":595,"close":4256},148.36918258470243,{"date":598,"close":4258},150.68438314280908,{"date":601,"close":4260},151.0293398066075,{"date":604,"close":4262},151.11336892311476,{"date":607,"close":4264},148.6057894657639,{"date":610,"close":4266},148.5814687995342,{"date":613,"close":4268},147.19721529721318,{"date":616,"close":4270},145.96112620880427,{"date":619,"close":4272},146.52499586164026,{"date":622,"close":4274},144.29162449296234,{"date":625,"close":4276},145.72894617487003,{"date":628,"close":4278},147.8738615799134,{"date":631,"close":4280},149.2647553529253,{"date":634,"close":4282},150.29519849719338,{"date":637,"close":4284},151.11558234667842,{"date":640,"close":4286},150.42566901908154,{"date":643,"close":4288},150.70429045839663,{"date":646,"close":4290},151.226145552979,{"date":649,"close":4292},151.33670875927962,{"date":652,"close":4294},151.62417039636412,{"date":655,"close":4296},151.16865052626508,{"date":658,"close":4298},151.03818000437693,{"date":661,"close":4300},152.03988913177312,{"date":664,"close":4302},152.39368599334097,{"date":667,"close":4304},150.75514521441966,{"date":670,"close":4306},150.5273785311276,{"date":673,"close":4308},150.1160866428458,{"date":676,"close":4310},148.46427881902787,{"date":679,"close":4312},149.58537785400893,{"date":682,"close":4314},150.49643109069214,{"date":685,"close":4316},151.43400492068352,{"date":688,"close":4318},152.12613167184404,{"date":691,"close":4320},152.66125381132304,{"date":694,"close":4322},152.64577334286275,{"date":697,"close":4324},152.1017975091292,{"date":700,"close":4326},151.9160588805759,{"date":703,"close":4328},150.7905195019824,{"date":706,"close":4330},151.06692751773386,{"date":709,"close":4332},152.07304999577224,{"date":712,"close":4334},152.97746296176453,{"date":715,"close":4336},152.4843553805391,{"date":718,"close":4338},152.46887491207883,{"date":721,"close":4340},153.4772108136808,{"date":724,"close":4342},153.7182310453844,{"date":727,"close":4344},153.4108755891975,{"date":730,"close":4346},152.65682696419577,{"date":733,"close":4348},153.07254569960483,{"date":736,"close":4350},152.94428860128028,{"date":739,"close":4252},{"date":742,"close":4353},151.5600485954444,{"date":745,"close":4355},152.35167143508735,{"date":748,"close":4357},152.40695303823765,{"date":751,"close":4359},153.18089548234178,{"date":754,"close":4361},153.79120654055868,{"date":757,"close":4363},153.77572607209834,{"date":760,"close":4365},153.47057054298992,{"date":763,"close":4367},153.01283724932725,{"date":766,"close":4369},153.7735126485347,{"date":769,"close":4371},152.4733017592061,{"date":772,"close":4373},151.7347336026647,{"date":775,"close":4375},149.83967862709434,{"date":778,"close":4377},152.7143219909097,{"date":781,"close":4379},153.45067672388748,{"date":784,"close":4381},153.04601160981147,{"date":787,"close":4383},153.01063732224875,{"date":790,"close":4385},150.6467954316827,{"date":793,"close":4387},150.75293179085602,{"date":796,"close":4389},150.99616544612329,{"date":799,"close":4391},151.75684084533074,{"date":802,"close":4393},151.35660257838202,{"date":805,"close":4395},152.45118102005492,{"date":808,"close":4397},150.89445593407723,{"date":811,"close":4399},151.9912343028286,{"date":814,"close":4401},153.2737782931036,{"date":817,"close":4403},152.42243350669793,{"date":820,"close":4405},151.69050562084743,{"date":823,"close":4407},151.77674816091832,{"date":826,"close":4409},150.4389360639782,{"date":829,"close":4411},151.50034014516683,{"date":832,"close":4413},150.6556356294521,{"date":835,"close":4415},148.68097838450177,{"date":838,"close":4417},149.98341619387915,{"date":841,"close":4419},149.74238246569044,{"date":844,"close":4421},149.55443041357347,{"date":847,"close":4423},147.28345783728406,{"date":850,"close":4425},146.44980694290237,{"date":853,"close":4427},147.94021030088186,{"date":856,"close":4429},148.32938145001242,{"date":859,"close":4431},146.2596414672218,{"date":862,"close":4433},145.89920433496306,{"date":865,"close":4435},143.415959040327,{"date":868,"close":4437},144.92182937028167,{"date":871,"close":4439},144.43534856326204,{"date":874,"close":4441},145.24025194428677,{"date":877,"close":4443},142.64644344335017,{"date":880,"close":4445},140.21405290473714,{"date":883,"close":4447},139.74525249325632,{"date":886,"close":4449},143.80735710950637,{"date":889,"close":4451},144.89086843336108,{"date":892,"close":4453},145.02133895524923,{"date":895,"close":4455},145.70682543571886,{"date":898,"close":4457},145.77094723663853,{"date":901,"close":4459},149.48366834196287,{"date":904,"close":4461},150.34605325321638,{"date":907,"close":4463},150.24655716473399,{"date":910,"close":4465},151.71482628707713,{"date":913,"close":4467},153.56345335375173,{"date":916,"close":4469},154.77522177593096,{"date":919,"close":4471},155.1555527272921,{"date":922,"close":4473},157.03071388376003,{"date":925,"close":4475},156.71670466039706,{"date":928,"close":4477},155.69068836325627,{"date":931,"close":4479},157.26732076482153,{"date":934,"close":4481},156.65700970660464,{"date":937,"close":4483},157.8709915523475,{"date":940,"close":4485},158.1429727209717,{"date":943,"close":4487},157.37345712399485,{"date":946,"close":4489},157.34913645776513,{"date":949,"close":4491},158.9147017415122,{"date":952,"close":4493},159.3547546396361,{"date":955,"close":4495},158.77097767121253,{"date":958,"close":4497},160.04466796723295,{"date":961,"close":4499},162.26919913814146,{"date":964,"close":4501},161.77166470978878,{"date":967,"close":4503},163.10726338316528,{"date":970,"close":4505},163.47875413675706,{"date":973,"close":4507},163.23109363436254,{"date":976,"close":4509},164.14434679812425,{"date":979,"close":4511},165.44014433681073,{"date":982,"close":4513},163.45000662340007,{"date":985,"close":4515},163.33503006645736,{"date":988,"close":4517},162.24707839899025,{"date":991,"close":4519},163.9099533406264,{"date":994,"close":4521},164.23500268883726,{"date":997,"close":4523},164.880701531102,{"date":1000,"close":4525},165.97527997277487,{"date":1003,"close":4527},165.94653245941794,{"date":1006,"close":4529},166.8619855502581,{"date":1009,"close":4531},167.27770428566714,{"date":1012,"close":4533},167.73322415576618,{"date":1015,"close":4535},167.96099083905827,{"date":1018,"close":4537},166.78238328087812,{"date":1021,"close":4539},167.41260165468256,{"date":1024,"close":4541},163.091782914705,{"date":1027,"close":4543},163.46106024473312,{"date":1030,"close":4545},162.98121970840438,{"date":1033,"close":4547},160.41173187369745,{"date":1036,"close":4549},163.1382243200859,{"date":1039,"close":4551},164.02051654692698,{"date":1042,"close":4553},166.91285380276628,{"date":1045,"close":4555},165.91778494606095,{"date":1048,"close":4557},163.8458315397067,{"date":1051,"close":4559},165.12393518636927,{"date":1054,"close":4561},164.60429351535052,{"date":1057,"close":4563},162.21391753499114,{"date":1060,"close":4565},162.1387286162533,{"date":1063,"close":4567},162.37312207375115,{"date":1066,"close":4569},161.19894136269826,{"date":1069,"close":4571},163.8546717374761,{"date":1072,"close":4573},165.13057545706016,{"date":1075,"close":4575},164.90723562089534,{"date":1078,"close":4577},164.69053605542143,{"date":1081,"close":4579},166.12785773732912,{"date":1084,"close":4581},165.33843482476468,{"date":1087,"close":4583},164.82763335151535,{"date":1090,"close":4585},166.22294047516942,{"date":1093,"close":4587},166.9393878925596,{"date":1096,"close":4589},165.6612707494119,{"date":1099,"close":4591},166.24947456496272,{"date":1102,"close":4593},166.90842695563902,{"date":1105,"close":4595},166.0040139896467,{"date":1108,"close":4597},164.36104636359815,{"date":1111,"close":4599},164.09570546566482,{"date":1114,"close":4601},165.46447849952557,{"date":1117,"close":4603},165.2720861037962,{"date":1120,"close":4507},{"date":1123,"close":4606},163.3969384438134,{"date":1126,"close":4608},163.4323262278613,{"date":1129,"close":4610},163.8237108005555,{"date":1132,"close":4612},161.3028777947931,{"date":1135,"close":4614},164.0072495020303,{"date":1138,"close":4616},165.18807048377408,{"date":1141,"close":4618},167.54084525652195,{"date":1144,"close":4620},170.5614396106858,{"date":1147,"close":4622},170.22089629752946,{"date":1150,"close":4624},169.94891512890527,{"date":1153,"close":4626},170.98821196742787,{"date":1156,"close":4628},170.93735721140482,{"date":1159,"close":4630},170.39116795410763,{"date":1162,"close":4632},170.81794031084968,{"date":1165,"close":4634},172.0098149139265,{"date":1168,"close":4636},171.66928509725534,{"date":1171,"close":4638},170.8577414455397,{"date":1174,"close":4640},169.70346805007438,{"date":1177,"close":4642},170.05947833520585,{"date":1180,"close":4644},168.63099685106758,{"date":1183,"close":4646},169.32091017866443,{"date":1186,"close":4648},168.82337575031178,{"date":1189,"close":4650},169.36292473691807,{"date":1192,"close":4652},169.4005259445296,{"date":1195,"close":4654},170.51057135817763,[1246,1217,1270,1254,1262,1228,1237,1278],[4657,4658,4659,4660,4661],"lag-45d","long-only","puts-notional","value-not-performance","concentration-cap",[4663,4666,4669,4672,4676,4679],{"filedAt":1168,"kind":4664,"periodLabel":1213,"itemCount":1214,"sourceUrl":4665},"13F-HR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586326000593\u002F0001315863-26-000593-index.htm",{"filedAt":610,"kind":4664,"periodLabel":1286,"itemCount":4667,"sourceUrl":4668},3,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586325000812\u002F0001315863-25-000812-index.htm",{"filedAt":415,"kind":4664,"periodLabel":4670,"itemCount":4667,"sourceUrl":4671},"Q2 2025","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586325000630\u002F0001315863-25-000630-index.htm",{"filedAt":229,"kind":4664,"periodLabel":4673,"itemCount":4674,"sourceUrl":4675},"Q1 2025",5,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586325000404\u002F0001315863-25-000404-index.htm",{"filedAt":43,"kind":4664,"periodLabel":4677,"itemCount":4667,"sourceUrl":4678},"Q4 2024","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586325000183\u002F0001315863-25-000183-index.htm",{"filedAt":4680,"kind":4664,"periodLabel":4681,"itemCount":4682,"sourceUrl":4683},"2019-11-14","Q3 2019",6,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1562087\u002F000131586319000932\u002F0001315863-19-000932-index.htm",{"count":4685,"fetchedAt":4686,"source":4687},1,"2026-08-28T07:09:58.887Z","sqlite",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":4689},"\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":4691},"\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":4693},"\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":4695},"\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":4697},"\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":4699},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M16 20V4a2 2 0 0 0-2-2h-4a2 2 0 0 0-2 2v16\"\u002F>\u003Crect width=\"20\" height=\"14\" x=\"2\" y=\"6\" rx=\"2\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":4701},"\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>",1787900998840]