[{"date":"1993-02-02","close":44.34},{"date":"1993-02-09","close":44.66},{"date":"1993-02-17","close":43.45},{"date":"1993-02-24","close":44.25},{"date":"1993-03-03","close":45.13},{"date":"1993-03-10","close":45.7},{"date":"1993-03-17","close":45.04},{"date":"1993-03-24","close":44.88},{"date":"1993-03-31","close":45.2},{"date":"1993-04-07","close":44.34},{"date":"1993-04-15","close":44.95},{"date":"1993-04-22","close":44.32},{"date":"1993-04-29","close":43.97},{"date":"1993-05-06","close":44.45},{"date":"1993-05-13","close":44.04},{"date":"1993-05-20","close":45.16},{"date":"1993-05-27","close":45.44},{"date":"1993-06-04","close":45.29},{"date":"1993-06-11","close":45.1},{"date":"1993-06-18","close":44.5},{"date":"1993-06-25","close":44.78},{"date":"1993-07-02","close":44.7},{"date":"1993-07-12","close":44.94},{"date":"1993-07-19","close":44.73},{"date":"1993-07-26","close":44.98},{"date":"1993-08-02","close":44.97},{"date":"1993-08-09","close":45.23},{"date":"1993-08-16","close":45.38},{"date":"1993-08-23","close":45.73},{"date":"1993-08-30","close":46.44},{"date":"1993-09-07","close":46.06},{"date":"1993-09-14","close":46.25},{"date":"1993-09-21","close":45.28},{"date":"1993-09-28","close":46.19},{"date":"1993-10-05","close":46.17},{"date":"1993-10-12","close":46.23},{"date":"1993-10-19","close":46.6},{"date":"1993-10-26","close":46.48},{"date":"1993-11-02","close":46.95},{"date":"1993-11-09","close":46.17},{"date":"1993-11-16","close":46.78},{"date":"1993-11-23","close":46.29},{"date":"1993-12-01","close":46.41},{"date":"1993-12-08","close":46.84},{"date":"1993-12-15","close":46.47},{"date":"1993-12-22","close":46.79},{"date":"1993-12-30","close":46.84},{"date":"1994-01-06","close":46.75},{"date":"1994-01-13","close":47.23},{"date":"1994-01-20","close":47.48},{"date":"1994-01-27","close":47.75},{"date":"1994-02-03","close":48.06},{"date":"1994-02-10","close":47.0},{"date":"1994-02-17","close":47.17},{"date":"1994-02-25","close":46.82},{"date":"1994-03-04","close":46.7},{"date":"1994-03-11","close":46.84},{"date":"1994-03-18","close":46.98},{"date":"1994-03-25","close":45.95},{"date":"1994-04-04","close":43.91},{"date":"1994-04-11","close":44.88},{"date":"1994-04-18","close":44.31},{"date":"1994-04-25","close":45.34},{"date":"1994-05-03","close":45.33},{"date":"1994-05-10","close":44.71},{"date":"1994-05-17","close":45.19},{"date":"1994-05-24","close":45.68},{"date":"1994-06-01","close":45.79},{"date":"1994-06-08","close":45.79},{"date":"1994-06-15","close":46.35},{"date":"1994-06-22","close":45.27},{"date":"1994-06-29","close":44.75},{"date":"1994-07-07","close":44.92},{"date":"1994-07-14","close":45.38},{"date":"1994-07-21","close":45.28},{"date":"1994-07-28","close":45.45},{"date":"1994-08-04","close":45.95},{"date":"1994-08-11","close":45.97},{"date":"1994-08-18","close":46.45},{"date":"1994-08-25","close":47.03},{"date":"1994-09-01","close":47.5},{"date":"1994-09-09","close":47.0},{"date":"1994-09-16","close":47.03},{"date":"1994-09-23","close":45.92},{"date":"1994-09-30","close":46.18},{"date":"1994-10-07","close":45.45},{"date":"1994-10-14","close":47.06},{"date":"1994-10-21","close":46.57},{"date":"1994-10-28","close":47.64},{"date":"1994-11-04","close":46.33},{"date":"1994-11-11","close":46.41},{"date":"1994-11-18","close":46.48},{"date":"1994-11-28","close":45.67},{"date":"1994-12-05","close":45.61},{"date":"1994-12-12","close":45.15},{"date":"1994-12-19","close":45.82},{"date":"1994-12-27","close":46.32},{"date":"1995-01-04","close":46.0},{"date":"1995-01-11","close":46.17},{"date":"1995-01-18","close":46.99},{"date":"1995-01-25","close":46.88},{"date":"1995-02-01","close":47.09},{"date":"1995-02-08","close":48.3},{"date":"1995-02-15","close":48.71},{"date":"1995-02-23","close":48.88},{"date":"1995-03-02","close":48.66},{"date":"1995-03-09","close":48.56},{"date":"1995-03-16","close":49.79},{"date":"1995-03-23","close":49.52},{"date":"1995-03-30","close":50.31},{"date":"1995-04-06","close":50.75},{"date":"1995-04-13","close":51.09},{"date":"1995-04-21","close":50.9},{"date":"1995-04-28","close":51.6},{"date":"1995-05-05","close":52.19},{"date":"1995-05-12","close":52.75},{"date":"1995-05-19","close":52.1},{"date":"1995-05-26","close":52.56},{"date":"1995-06-05","close":53.88},{"date":"1995-06-12","close":53.36},{"date":"1995-06-19","close":54.59},{"date":"1995-06-26","close":54.37},{"date":"1995-07-03","close":54.54},{"date":"1995-07-11","close":55.53},{"date":"1995-07-18","close":55.88},{"date":"1995-07-25","close":56.24},{"date":"1995-08-01","close":56.07},{"date":"1995-08-08","close":56.11},{"date":"1995-08-15","close":56.06},{"date":"1995-08-22","close":56.13},{"date":"1995-08-29","close":56.24},{"date":"1995-09-06","close":57.31},{"date":"1995-09-13","close":58.23},{"date":"1995-09-20","close":58.78},{"date":"1995-09-27","close":58.17},{"date":"1995-10-04","close":58.2},{"date":"1995-10-11","close":58.09},{"date":"1995-10-18","close":58.91},{"date":"1995-10-25","close":58.29},{"date":"1995-11-01","close":58.51},{"date":"1995-11-08","close":59.34},{"date":"1995-11-15","close":59.68},{"date":"1995-11-22","close":60.28},{"date":"1995-11-30","close":60.91},{"date":"1995-12-07","close":61.95},{"date":"1995-12-14","close":62.18},{"date":"1995-12-21","close":60.99},{"date":"1995-12-29","close":61.49},{"date":"1996-01-08","close":61.83},{"date":"1996-01-15","close":60.12},{"date":"1996-01-22","close":61.28},{"date":"1996-01-29","close":62.32},{"date":"1996-02-05","close":64.16},{"date":"1996-02-12","close":66.33},{"date":"1996-02-20","close":64.31},{"date":"1996-02-27","close":64.8},{"date":"1996-03-05","close":65.88},{"date":"1996-03-12","close":63.74},{"date":"1996-03-19","close":65.23},{"date":"1996-03-26","close":65.34},{"date":"1996-04-02","close":65.56},{"date":"1996-04-10","close":63.0},{"date":"1996-04-17","close":64.29},{"date":"1996-04-24","close":65.0},{"date":"1996-05-01","close":65.54},{"date":"1996-05-08","close":64.79},{"date":"1996-05-15","close":66.69},{"date":"1996-05-22","close":68.19},{"date":"1996-05-30","close":67.38},{"date":"1996-06-06","close":67.63},{"date":"1996-06-13","close":67.23},{"date":"1996-06-20","close":66.6},{"date":"1996-06-27","close":66.88},{"date":"1996-07-05","close":65.58},{"date":"1996-07-12","close":64.57},{"date":"1996-07-19","close":64.03},{"date":"1996-07-26","close":63.77},{"date":"1996-08-02","close":66.59},{"date":"1996-08-09","close":66.36},{"date":"1996-08-16","close":66.84},{"date":"1996-08-23","close":66.95},{"date":"1996-08-30","close":65.33},{"date":"1996-09-09","close":66.69},{"date":"1996-09-16","close":68.8},{"date":"1996-09-23","close":68.63},{"date":"1996-09-30","close":68.59},{"date":"1996-10-07","close":70.41},{"date":"1996-10-14","close":70.44},{"date":"1996-10-21","close":71.11},{"date":"1996-10-28","close":69.88},{"date":"1996-11-04","close":71.0},{"date":"1996-11-11","close":73.34},{"date":"1996-11-18","close":73.92},{"date":"1996-11-25","close":76.14},{"date":"1996-12-03","close":74.83},{"date":"1996-12-10","close":75.06},{"date":"1996-12-17","close":72.95},{"date":"1996-12-24","close":75.2},{"date":"1997-01-02","close":74.0},{"date":"1997-01-09","close":75.31},{"date":"1997-01-16","close":77.09},{"date":"1997-01-23","close":77.75},{"date":"1997-01-30","close":78.5},{"date":"1997-02-06","close":78.16},{"date":"1997-02-13","close":81.38},{"date":"1997-02-21","close":80.44},{"date":"1997-02-28","close":79.16},{"date":"1997-03-07","close":80.84},{"date":"1997-03-14","close":79.69},{"date":"1997-03-21","close":78.44},{"date":"1997-03-31","close":75.25},{"date":"1997-04-07","close":76.14},{"date":"1997-04-14","close":74.36},{"date":"1997-04-21","close":76.06},{"date":"1997-04-28","close":77.28},{"date":"1997-05-05","close":83.38},{"date":"1997-05-12","close":84.0},{"date":"1997-05-19","close":83.47},{"date":"1997-05-27","close":85.13},{"date":"1997-06-03","close":84.44},{"date":"1997-06-10","close":87.0},{"date":"1997-06-17","close":89.75},{"date":"1997-06-24","close":89.63},{"date":"1997-07-01","close":89.34},{"date":"1997-07-09","close":91.06},{"date":"1997-07-16","close":93.69},{"date":"1997-07-23","close":93.69},{"date":"1997-07-30","close":95.3},{"date":"1997-08-06","close":96.14},{"date":"1997-08-13","close":92.28},{"date":"1997-08-20","close":94.25},{"date":"1997-08-27","close":91.53},{"date":"1997-09-04","close":93.48},{"date":"1997-09-11","close":91.13},{"date":"1997-09-18","close":95.22},{"date":"1997-09-25","close":93.69},{"date":"1997-10-02","close":96.16},{"date":"1997-10-09","close":97.16},{"date":"1997-10-16","close":95.25},{"date":"1997-10-23","close":94.94},{"date":"1997-10-30","close":89.94},{"date":"1997-11-06","close":93.95},{"date":"1997-11-13","close":91.94},{"date":"1997-11-20","close":96.09},{"date":"1997-11-28","close":95.63},{"date":"1997-12-05","close":98.94},{"date":"1997-12-12","close":95.75},{"date":"1997-12-19","close":94.69},{"date":"1997-12-29","close":95.72},{"date":"1998-01-06","close":96.22},{"date":"1998-01-13","close":95.31},{"date":"1998-01-21","close":97.0},{"date":"1998-01-28","close":97.72},{"date":"1998-02-04","close":100.56},{"date":"1998-02-11","close":102.16},{"date":"1998-02-19","close":102.89},{"date":"1998-02-26","close":105.13},{"date":"1998-03-05","close":103.81},{"date":"1998-03-12","close":107.41},{"date":"1998-03-19","close":109.34},{"date":"1998-03-26","close":110.09},{"date":"1998-04-02","close":112.03},{"date":"1998-04-09","close":111.09},{"date":"1998-04-17","close":112.38},{"date":"1998-04-24","close":110.75},{"date":"1998-05-01","close":112.47},{"date":"1998-05-08","close":111.13},{"date":"1998-05-15","close":111.03},{"date":"1998-05-22","close":111.25},{"date":"1998-06-01","close":109.53},{"date":"1998-06-08","close":111.88},{"date":"1998-06-15","close":107.72},{"date":"1998-06-22","close":110.38},{"date":"1998-06-29","close":113.84},{"date":"1998-07-07","close":115.66},{"date":"1998-07-14","close":117.81},{"date":"1998-07-21","close":116.63},{"date":"1998-07-28","close":112.97},{"date":"1998-08-04","close":107.0},{"date":"1998-08-11","close":106.88},{"date":"1998-08-18","close":110.38},{"date":"1998-08-25","close":109.5},{"date":"1998-09-01","close":100.06},{"date":"1998-09-09","close":100.69},{"date":"1998-09-16","close":105.0},{"date":"1998-09-23","close":107.0},{"date":"1998-09-30","close":101.75},{"date":"1998-10-07","close":97.13},{"date":"1998-10-14","close":100.56},{"date":"1998-10-21","close":106.63},{"date":"1998-10-28","close":106.81},{"date":"1998-11-04","close":112.25},{"date":"1998-11-11","close":112.25},{"date":"1998-11-18","close":114.75},{"date":"1998-11-25","close":118.63},{"date":"1998-12-03","close":115.34},{"date":"1998-12-10","close":116.88},{"date":"1998-12-17","close":118.38},{"date":"1998-12-24","close":122.69},{"date":"1999-01-04","close":123.03},{"date":"1999-01-11","close":126.53},{"date":"1999-01-19","close":125.19},{"date":"1999-01-26","close":126.06},{"date":"1999-02-02","close":126.13},{"date":"1999-02-09","close":121.53},{"date":"1999-02-17","close":122.75},{"date":"1999-02-24","close":125.25},{"date":"1999-03-03","close":123.47},{"date":"1999-03-10","close":129.19},{"date":"1999-03-17","close":130.16},{"date":"1999-03-24","close":126.91},{"date":"1999-03-31","close":128.38},{"date":"1999-04-08","close":134.84},{"date":"1999-04-15","close":132.66},{"date":"1999-04-22","close":136.16},{"date":"1999-04-29","close":134.34},{"date":"1999-05-06","close":133.98},{"date":"1999-05-13","close":137.34},{"date":"1999-05-20","close":134.25},{"date":"1999-05-27","close":128.56},{"date":"1999-06-04","close":131.94},{"date":"1999-06-11","close":129.81},{"date":"1999-06-18","close":134.31},{"date":"1999-06-25","close":131.7},{"date":"1999-07-02","close":139.19},{"date":"1999-07-12","close":139.88},{"date":"1999-07-19","close":140.88},{"date":"1999-07-26","close":134.75},{"date":"1999-08-02","close":133.06},{"date":"1999-08-09","close":130.09},{"date":"1999-08-16","close":133.75},{"date":"1999-08-23","close":136.47},{"date":"1999-08-30","close":132.56},{"date":"1999-09-07","close":135.47},{"date":"1999-09-14","close":134.06},{"date":"1999-09-21","close":130.75},{"date":"1999-09-28","close":128.34},{"date":"1999-10-05","close":130.63},{"date":"1999-10-12","close":131.59},{"date":"1999-10-19","close":126.69},{"date":"1999-10-26","close":127.81},{"date":"1999-11-02","close":134.59},{"date":"1999-11-09","close":136.7},{"date":"1999-11-16","close":141.44},{"date":"1999-11-23","close":141.22},{"date":"1999-12-01","close":140.41},{"date":"1999-12-08","close":140.72},{"date":"1999-12-15","close":141.5},{"date":"1999-12-22","close":144.19},{"date":"1999-12-30","close":146.64},{"date":"2000-01-06","close":140.5},{"date":"2000-01-13","close":145.0},{"date":"2000-01-21","close":144.44},{"date":"2000-01-28","close":135.88},{"date":"2000-02-04","close":142.59},{"date":"2000-02-11","close":138.69},{"date":"2000-02-18","close":135.31},{"date":"2000-02-28","close":136.13},{"date":"2000-03-06","close":139.75},{"date":"2000-03-13","close":138.59},{"date":"2000-03-20","close":146.19},{"date":"2000-03-27","close":151.94},{"date":"2000-04-03","close":151.25},{"date":"2000-04-10","close":150.84},{"date":"2000-04-17","close":140.75},{"date":"2000-04-25","close":148.16},{"date":"2000-05-02","close":144.13},{"date":"2000-05-09","close":141.31},{"date":"2000-05-16","close":146.69},{"date":"2000-05-23","close":138.0},{"date":"2000-05-31","close":142.81},{"date":"2000-06-07","close":147.48},{"date":"2000-06-14","close":147.84},{"date":"2000-06-21","close":147.88},{"date":"2000-06-28","close":145.56},{"date":"2000-07-06","close":145.75},{"date":"2000-07-13","close":149.78},{"date":"2000-07-20","close":150.63},{"date":"2000-07-27","close":145.38},{"date":"2000-08-03","close":145.38},{"date":"2000-08-10","close":146.5},{"date":"2000-08-17","close":150.19},{"date":"2000-08-24","close":151.31},{"date":"2000-08-31","close":152.34},{"date":"2000-09-08","close":149.81},{"date":"2000-09-15","close":146.0},{"date":"2000-09-22","close":145.16},{"date":"2000-09-29","close":143.63},{"date":"2000-10-06","close":141.02},{"date":"2000-10-13","close":137.56},{"date":"2000-10-20","close":139.91},{"date":"2000-10-27","close":139.28},{"date":"2000-11-03","close":142.78},{"date":"2000-11-10","close":136.63},{"date":"2000-11-17","close":136.63},{"date":"2000-11-27","close":136.03},{"date":"2000-12-04","close":133.34},{"date":"2000-12-11","close":138.63},{"date":"2000-12-18","close":132.72},{"date":"2000-12-26","close":132.34},{"date":"2001-01-03","close":135.0},{"date":"2001-01-10","close":132.13},{"date":"2001-01-18","close":134.78},{"date":"2001-01-25","close":136.03},{"date":"2001-02-01","close":137.93},{"date":"2001-02-08","close":133.12},{"date":"2001-02-15","close":133.34},{"date":"2001-02-23","close":124.96},{"date":"2001-03-02","close":123.61},{"date":"2001-03-09","close":123.36},{"date":"2001-03-16","close":115.01},{"date":"2001-03-23","close":114.48},{"date":"2001-03-30","close":116.69},{"date":"2001-04-06","close":113.3},{"date":"2001-04-16","close":117.6},{"date":"2001-04-23","close":122.24},{"date":"2001-04-30","close":124.91},{"date":"2001-05-07","close":126.24},{"date":"2001-05-14","close":125.4},{"date":"2001-05-21","close":131.65},{"date":"2001-05-29","close":127.08},{"date":"2001-06-05","close":128.8},{"date":"2001-06-12","close":125.88},{"date":"2001-06-19","close":121.79},{"date":"2001-06-26","close":121.55},{"date":"2001-07-03","close":124.1},{"date":"2001-07-11","close":118.38},{"date":"2001-07-18","close":121.01},{"date":"2001-07-25","close":119.1},{"date":"2001-08-01","close":122.11},{"date":"2001-08-08","close":118.53},{"date":"2001-08-15","close":118.24},{"date":"2001-08-22","close":117.02},{"date":"2001-08-29","close":115.54},{"date":"2001-09-06","close":110.77},{"date":"2001-09-19","close":101.95},{"date":"2001-09-26","close":101.39},{"date":"2001-10-03","close":107.35},{"date":"2001-10-10","close":108.32},{"date":"2001-10-17","close":107.65},{"date":"2001-10-24","close":108.62},{"date":"2001-10-31","close":105.8},{"date":"2001-11-07","close":112.25},{"date":"2001-11-14","close":114.66},{"date":"2001-11-21","close":114.04},{"date":"2001-11-29","close":114.87},{"date":"2001-12-06","close":117.34},{"date":"2001-12-13","close":112.06},{"date":"2001-12-20","close":114.65},{"date":"2001-12-28","close":116.0},{"date":"2002-01-07","close":116.79},{"date":"2002-01-14","close":114.22},{"date":"2002-01-22","close":112.37},{"date":"2002-01-29","close":110.28},{"date":"2002-02-05","close":109.17},{"date":"2002-02-12","close":111.09},{"date":"2002-02-20","close":110.59},{"date":"2002-02-27","close":111.65},{"date":"2002-03-06","close":116.75},{"date":"2002-03-13","close":116.04},{"date":"2002-03-20","close":115.24},{"date":"2002-03-27","close":114.57},{"date":"2002-04-04","close":112.67},{"date":"2002-04-11","close":110.59},{"date":"2002-04-18","close":112.47},{"date":"2002-04-25","close":109.47},{"date":"2002-05-02","close":108.76},{"date":"2002-05-09","close":107.75},{"date":"2002-05-16","close":110.36},{"date":"2002-05-23","close":110.1},{"date":"2002-05-31","close":107.22},{"date":"2002-06-07","close":103.34},{"date":"2002-06-14","close":101.4},{"date":"2002-06-21","close":99.28},{"date":"2002-06-28","close":98.96},{"date":"2002-07-08","close":98.07},{"date":"2002-07-15","close":92.34},{"date":"2002-07-22","close":82.2},{"date":"2002-07-29","close":89.77},{"date":"2002-08-05","close":83.77},{"date":"2002-08-12","close":90.62},{"date":"2002-08-19","close":95.4},{"date":"2002-08-26","close":95.26},{"date":"2002-09-03","close":88.28},{"date":"2002-09-10","close":91.7},{"date":"2002-09-17","close":87.83},{"date":"2002-09-24","close":82.31},{"date":"2002-10-01","close":85.72},{"date":"2002-10-08","close":80.37},{"date":"2002-10-15","close":88.7},{"date":"2002-10-22","close":89.52},{"date":"2002-10-29","close":88.57},{"date":"2002-11-05","close":91.85},{"date":"2002-11-12","close":88.96},{"date":"2002-11-19","close":90.33},{"date":"2002-11-26","close":91.7},{"date":"2002-12-04","close":92.45},{"date":"2002-12-11","close":90.78},{"date":"2002-12-18","close":89.8},{"date":"2002-12-26","close":89.39},{"date":"2003-01-03","close":91.35},{"date":"2003-01-10","close":93.06},{"date":"2003-01-17","close":90.66},{"date":"2003-01-27","close":85.2},{"date":"2003-02-03","close":86.23},{"date":"2003-02-10","close":84.01},{"date":"2003-02-18","close":85.63},{"date":"2003-02-25","close":84.47},{"date":"2003-03-04","close":82.75},{"date":"2003-03-11","close":80.52},{"date":"2003-03-18","close":87.29},{"date":"2003-03-25","close":87.52},{"date":"2003-04-01","close":86.04},{"date":"2003-04-08","close":88.19},{"date":"2003-04-15","close":89.78},{"date":"2003-04-23","close":92.18},{"date":"2003-04-30","close":91.91},{"date":"2003-05-07","close":93.39},{"date":"2003-05-14","close":94.51},{"date":"2003-05-21","close":92.65},{"date":"2003-05-29","close":95.42},{"date":"2003-06-05","close":99.65},{"date":"2003-06-12","close":100.61},{"date":"2003-06-19","close":100.02},{"date":"2003-06-26","close":98.8},{"date":"2003-07-03","close":98.74},{"date":"2003-07-11","close":100.24},{"date":"2003-07-18","close":99.51},{"date":"2003-07-25","close":100.23},{"date":"2003-08-01","close":98.51},{"date":"2003-08-08","close":98.28},{"date":"2003-08-15","close":99.62},{"date":"2003-08-22","close":99.77},{"date":"2003-08-29","close":101.44},{"date":"2003-09-08","close":103.68},{"date":"2003-09-15","close":102.09},{"date":"2003-09-22","close":102.55},{"date":"2003-09-29","close":100.93},{"date":"2003-10-06","close":103.86},{"date":"2003-10-13","close":104.9},{"date":"2003-10-20","close":105.04},{"date":"2003-10-27","close":103.63},{"date":"2003-11-03","close":105.99},{"date":"2003-11-10","close":105.18},{"date":"2003-11-17","close":104.93},{"date":"2003-11-24","close":105.59},{"date":"2003-12-02","close":107.33},{"date":"2003-12-09","close":106.74},{"date":"2003-12-16","close":108.16},{"date":"2003-12-23","close":109.73},{"date":"2003-12-31","close":111.28},{"date":"2004-01-08","close":113.38},{"date":"2004-01-15","close":113.78},{"date":"2004-01-23","close":114.43},{"date":"2004-01-30","close":113.48},{"date":"2004-02-06","close":114.45},{"date":"2004-02-13","close":115.13},{"date":"2004-02-23","close":114.55},{"date":"2004-03-01","close":116.16},{"date":"2004-03-08","close":114.96},{"date":"2004-03-15","close":111.2},{"date":"2004-03-22","close":109.65},{"date":"2004-03-29","close":112.59},{"date":"2004-04-05","close":115.27},{"date":"2004-04-13","close":113.21},{"date":"2004-04-20","close":111.92},{"date":"2004-04-27","close":114.3},{"date":"2004-05-04","close":112.06},{"date":"2004-05-11","close":109.75},{"date":"2004-05-18","close":109.65},{"date":"2004-05-25","close":111.85},{"date":"2004-06-02","close":113.13},{"date":"2004-06-09","close":113.79},{"date":"2004-06-17","close":113.83},{"date":"2004-06-24","close":114.39},{"date":"2004-07-01","close":112.94},{"date":"2004-07-09","close":111.73},{"date":"2004-07-16","close":110.71},{"date":"2004-07-23","close":108.96},{"date":"2004-07-30","close":110.84},{"date":"2004-08-06","close":106.85},{"date":"2004-08-13","close":107.19},{"date":"2004-08-20","close":110.48},{"date":"2004-08-27","close":111.45},{"date":"2004-09-03","close":112.12},{"date":"2004-09-13","close":113.43},{"date":"2004-09-20","close":112.47},{"date":"2004-09-27","close":110.75},{"date":"2004-10-04","close":113.84},{"date":"2004-10-11","close":112.97},{"date":"2004-10-18","close":111.68},{"date":"2004-10-25","close":109.86},{"date":"2004-11-01","close":113.51},{"date":"2004-11-08","close":117.11},{"date":"2004-11-15","close":118.73},{"date":"2004-11-22","close":117.98},{"date":"2004-11-30","close":117.89},{"date":"2004-12-07","close":118.1},{"date":"2004-12-14","close":120.79},{"date":"2004-12-21","close":120.39},{"date":"2004-12-29","close":121.36},{"date":"2005-01-05","close":118.01},{"date":"2005-01-12","close":118.57},{"date":"2005-01-20","close":117.5},{"date":"2005-01-27","close":117.43},{"date":"2005-02-03","close":118.96},{"date":"2005-02-10","close":119.74},{"date":"2005-02-17","close":120.23},{"date":"2005-02-25","close":121.43},{"date":"2005-03-04","close":122.73},{"date":"2005-03-11","close":120.39},{"date":"2005-03-18","close":118.54},{"date":"2005-03-28","close":117.31},{"date":"2005-04-04","close":117.63},{"date":"2005-04-11","close":118.09},{"date":"2005-04-18","close":114.5},{"date":"2005-04-25","close":116.33},{"date":"2005-05-02","close":116.4},{"date":"2005-05-09","close":117.82},{"date":"2005-05-16","close":116.8},{"date":"2005-05-23","close":119.78},{"date":"2005-05-31","close":119.48},{"date":"2005-06-07","close":120.13},{"date":"2005-06-14","close":120.86},{"date":"2005-06-21","close":121.47},{"date":"2005-06-28","close":120.15},{"date":"2005-07-06","close":119.48},{"date":"2005-07-13","close":122.43},{"date":"2005-07-20","close":123.44},{"date":"2005-07-27","close":123.79},{"date":"2005-08-03","close":124.72},{"date":"2005-08-10","close":123.33},{"date":"2005-08-17","close":122.2},{"date":"2005-08-24","close":121.15},{"date":"2005-08-31","close":122.58},{"date":"2005-09-08","close":123.5},{"date":"2005-09-15","close":123.15},{"date":"2005-09-22","close":121.34},{"date":"2005-09-29","close":122.66},{"date":"2005-10-06","close":119.2},{"date":"2005-10-13","close":117.43},{"date":"2005-10-20","close":117.67},{"date":"2005-10-27","close":118.1},{"date":"2005-11-03","close":122.27},{"date":"2005-11-10","close":123.34},{"date":"2005-11-17","close":124.64},{"date":"2005-11-25","close":127.13},{"date":"2005-12-02","close":126.85},{"date":"2005-12-09","close":126.33},{"date":"2005-12-16","close":126.36},{"date":"2005-12-23","close":126.76},{"date":"2006-01-03","close":126.7},{"date":"2006-01-10","close":128.9},{"date":"2006-01-18","close":127.82},{"date":"2006-01-25","close":126.66},{"date":"2006-02-01","close":128.39},{"date":"2006-02-08","close":126.62},{"date":"2006-02-15","close":128.2},{"date":"2006-02-23","close":129.08},{"date":"2006-03-02","close":129.36},{"date":"2006-03-09","close":127.38},{"date":"2006-03-16","close":131.03},{"date":"2006-03-23","close":130.11},{"date":"2006-03-30","close":129.8},{"date":"2006-04-06","close":130.87},{"date":"2006-04-13","close":128.71},{"date":"2006-04-21","close":131.15},{"date":"2006-04-28","close":131.47},{"date":"2006-05-05","close":132.52},{"date":"2006-05-12","close":129.24},{"date":"2006-05-19","close":127.1},{"date":"2006-05-26","close":128.38},{"date":"2006-06-05","close":127.12},{"date":"2006-06-12","close":123.99},{"date":"2006-06-19","close":123.67},{"date":"2006-06-26","close":124.99},{"date":"2006-07-03","close":127.8},{"date":"2006-07-11","close":127.41},{"date":"2006-07-18","close":123.97},{"date":"2006-07-25","close":126.66},{"date":"2006-08-01","close":127.22},{"date":"2006-08-08","close":127.41},{"date":"2006-08-15","close":128.63},{"date":"2006-08-22","close":130.12},{"date":"2006-08-29","close":130.58},{"date":"2006-09-06","close":130.51},{"date":"2006-09-13","close":132.22},{"date":"2006-09-20","close":132.51},{"date":"2006-09-27","close":133.74},{"date":"2006-10-04","close":134.92},{"date":"2006-10-11","close":135.11},{"date":"2006-10-18","close":136.59},{"date":"2006-10-25","close":138.35},{"date":"2006-11-01","close":136.86},{"date":"2006-11-08","close":138.91},{"date":"2006-11-15","close":140.02},{"date":"2006-11-22","close":140.92},{"date":"2006-11-30","close":140.53},{"date":"2006-12-07","close":141.16},{"date":"2006-12-14","close":143.12},{"date":"2006-12-21","close":141.62},{"date":"2006-12-29","close":141.62},{"date":"2007-01-09","close":141.07},{"date":"2007-01-17","close":143.02},{"date":"2007-01-24","close":143.95},{"date":"2007-01-31","close":143.75},{"date":"2007-02-07","close":145.21},{"date":"2007-02-14","close":145.61},{"date":"2007-02-22","close":145.87},{"date":"2007-03-01","close":140.51},{"date":"2007-03-08","close":140.74},{"date":"2007-03-15","close":139.47},{"date":"2007-03-22","close":143.18},{"date":"2007-03-29","close":141.97},{"date":"2007-04-05","close":144.24},{"date":"2007-04-13","close":145.32},{"date":"2007-04-20","close":148.62},{"date":"2007-04-27","close":149.53},{"date":"2007-05-04","close":150.92},{"date":"2007-05-11","close":150.86},{"date":"2007-05-18","close":152.62},{"date":"2007-05-25","close":151.69},{"date":"2007-06-04","close":154.1},{"date":"2007-06-11","close":151.3},{"date":"2007-06-18","close":152.89},{"date":"2007-06-25","close":149.83},{"date":"2007-07-02","close":151.79},{"date":"2007-07-10","close":150.92},{"date":"2007-07-17","close":154.75},{"date":"2007-07-24","close":151.3},{"date":"2007-07-31","close":145.72},{"date":"2007-08-07","close":147.77},{"date":"2007-08-14","close":143.01},{"date":"2007-08-21","close":144.93},{"date":"2007-08-28","close":143.72},{"date":"2007-09-05","close":147.79},{"date":"2007-09-12","close":147.87},{"date":"2007-09-19","close":153.36},{"date":"2007-09-26","close":152.19},{"date":"2007-10-03","close":153.78},{"date":"2007-10-10","close":156.22},{"date":"2007-10-17","close":154.25},{"date":"2007-10-24","close":151.48},{"date":"2007-10-31","close":154.65},{"date":"2007-11-07","close":147.91},{"date":"2007-11-14","close":147.67},{"date":"2007-11-21","close":141.68},{"date":"2007-11-29","close":147.18},{"date":"2007-12-06","close":150.94},{"date":"2007-12-13","close":149.06},{"date":"2007-12-20","close":146.8},{"date":"2007-12-28","close":147.3},{"date":"2008-01-07","close":141.19},{"date":"2008-01-14","close":141.28},{"date":"2008-01-22","close":130.72},{"date":"2008-01-29","close":135.91},{"date":"2008-02-05","close":134.13},{"date":"2008-02-12","close":134.99},{"date":"2008-02-20","close":135.92},{"date":"2008-02-27","close":138.22},{"date":"2008-03-05","close":133.83},{"date":"2008-03-12","close":131.36},{"date":"2008-03-19","close":130.32},{"date":"2008-03-27","close":132.78},{"date":"2008-04-03","close":137.04},{"date":"2008-04-10","close":136.02},{"date":"2008-04-17","close":137.05},{"date":"2008-04-24","close":138.32},{"date":"2008-05-01","close":141.12},{"date":"2008-05-08","close":139.16},{"date":"2008-05-15","close":142.53},{"date":"2008-05-22","close":139.51},{"date":"2008-05-30","close":140.35},{"date":"2008-06-06","close":136.29},{"date":"2008-06-13","close":136.15},{"date":"2008-06-20","close":131.58},{"date":"2008-06-27","close":127.53},{"date":"2008-07-07","close":125.02},{"date":"2008-07-14","close":122.72},{"date":"2008-07-21","close":126.05},{"date":"2008-07-28","close":123.64},{"date":"2008-08-04","close":124.99},{"date":"2008-08-11","close":130.71},{"date":"2008-08-18","close":128.39},{"date":"2008-08-25","close":127.02},{"date":"2008-09-02","close":127.99},{"date":"2008-09-09","close":123.22},{"date":"2008-09-16","close":122.1},{"date":"2008-09-23","close":118.55},{"date":"2008-09-30","close":115.99},{"date":"2008-10-07","close":100.03},{"date":"2008-10-14","close":99.85},{"date":"2008-10-21","close":95.86},{"date":"2008-10-28","close":93.76},{"date":"2008-11-04","close":100.41},{"date":"2008-11-11","close":89.77},{"date":"2008-11-18","close":87.08},{"date":"2008-11-25","close":85.66},{"date":"2008-12-03","close":87.32},{"date":"2008-12-10","close":90.11},{"date":"2008-12-17","close":90.99},{"date":"2008-12-24","close":86.66},{"date":"2009-01-02","close":92.96},{"date":"2009-01-09","close":89.09},{"date":"2009-01-16","close":85.06},{"date":"2009-01-26","close":83.68},{"date":"2009-02-02","close":82.58},{"date":"2009-02-09","close":87.1},{"date":"2009-02-17","close":79.22},{"date":"2009-02-24","close":77.48},{"date":"2009-03-03","close":70.07},{"date":"2009-03-10","close":72.17},{"date":"2009-03-17","close":78.18},{"date":"2009-03-24","close":80.6},{"date":"2009-03-31","close":79.52},{"date":"2009-04-07","close":81.65},{"date":"2009-04-15","close":85.25},{"date":"2009-04-22","close":84.54},{"date":"2009-04-29","close":87.39},{"date":"2009-05-06","close":92.14},{"date":"2009-05-13","close":88.68},{"date":"2009-05-20","close":90.51},{"date":"2009-05-28","close":90.92},{"date":"2009-06-04","close":94.53},{"date":"2009-06-11","close":94.82},{"date":"2009-06-18","close":92.22},{"date":"2009-06-25","close":92.08},{"date":"2009-07-02","close":89.81},{"date":"2009-07-10","close":87.96},{"date":"2009-07-17","close":94.13},{"date":"2009-07-24","close":98.06},{"date":"2009-07-31","close":98.81},{"date":"2009-08-07","close":101.2},{"date":"2009-08-14","close":100.79},{"date":"2009-08-21","close":102.97},{"date":"2009-08-28","close":103.38},{"date":"2009-09-04","close":102.06},{"date":"2009-09-14","close":105.28},{"date":"2009-09-21","close":106.45},{"date":"2009-09-28","close":106.32},{"date":"2009-10-05","close":104.02},{"date":"2009-10-12","close":107.68},{"date":"2009-10-19","close":109.79},{"date":"2009-10-26","close":106.91},{"date":"2009-11-02","close":104.32},{"date":"2009-11-09","close":109.57},{"date":"2009-11-16","close":111.21},{"date":"2009-11-23","close":110.82},{"date":"2009-12-01","close":111.3},{"date":"2009-12-08","close":109.61},{"date":"2009-12-15","close":111.35},{"date":"2009-12-22","close":111.73},{"date":"2009-12-30","close":112.52},{"date":"2010-01-07","close":114.19},{"date":"2010-01-14","close":114.93},{"date":"2010-01-22","close":109.21},{"date":"2010-01-29","close":107.39},{"date":"2010-02-05","close":106.66},{"date":"2010-02-12","close":108.04},{"date":"2010-02-22","close":111.16},{"date":"2010-03-01","close":111.89},{"date":"2010-03-08","close":114.27},{"date":"2010-03-15","close":115.49},{"date":"2010-03-22","close":116.59},{"date":"2010-03-29","close":117.32},{"date":"2010-04-06","close":119.04},{"date":"2010-04-13","close":119.83},{"date":"2010-04-20","close":120.88},{"date":"2010-04-27","close":118.48},{"date":"2010-05-04","close":117.52},{"date":"2010-05-11","close":115.83},{"date":"2010-05-18","close":112.4},{"date":"2010-05-25","close":107.82},{"date":"2010-06-02","close":110.33},{"date":"2010-06-09","close":106.05},{"date":"2010-06-16","close":111.96},{"date":"2010-06-23","close":109.23},{"date":"2010-06-30","close":103.22},{"date":"2010-07-08","close":107.16},{"date":"2010-07-15","close":109.68},{"date":"2010-07-22","close":109.46},{"date":"2010-07-29","close":110.29},{"date":"2010-08-05","close":112.85},{"date":"2010-08-12","close":108.63},{"date":"2010-08-19","close":107.88},{"date":"2010-08-26","close":105.23},{"date":"2010-09-02","close":109.47},{"date":"2010-09-10","close":111.48},{"date":"2010-09-17","close":112.49},{"date":"2010-09-24","close":114.82},{"date":"2010-10-01","close":114.61},{"date":"2010-10-08","close":116.54},{"date":"2010-10-15","close":117.7},{"date":"2010-10-22","close":118.35},{"date":"2010-10-29","close":118.49},{"date":"2010-11-05","close":122.73},{"date":"2010-11-12","close":120.2},{"date":"2010-11-19","close":120.29},{"date":"2010-11-29","close":119.16},{"date":"2010-12-06","close":122.76},{"date":"2010-12-13","close":124.56},{"date":"2010-12-20","close":124.6},{"date":"2010-12-28","close":125.83},{"date":"2011-01-04","close":126.98},{"date":"2011-01-11","close":127.43},{"date":"2011-01-19","close":128.25},{"date":"2011-01-26","close":129.67},{"date":"2011-02-02","close":130.49},{"date":"2011-02-09","close":132.27},{"date":"2011-02-16","close":133.85},{"date":"2011-02-24","close":130.93},{"date":"2011-03-03","close":133.47},{"date":"2011-03-10","close":129.94},{"date":"2011-03-17","close":127.85},{"date":"2011-03-24","close":130.9},{"date":"2011-03-31","close":132.59},{"date":"2011-04-07","close":133.32},{"date":"2011-04-14","close":131.56},{"date":"2011-04-21","close":133.78},{"date":"2011-04-29","close":136.43},{"date":"2011-05-06","close":134.2},{"date":"2011-05-13","close":134.04},{"date":"2011-05-20","close":133.61},{"date":"2011-05-27","close":133.51},{"date":"2011-06-06","close":129.05},{"date":"2011-06-13","close":127.7},{"date":"2011-06-20","close":127.7},{"date":"2011-06-27","close":127.94},{"date":"2011-07-05","close":133.81},{"date":"2011-07-12","close":131.4},{"date":"2011-07-19","close":132.73},{"date":"2011-07-26","close":133.33},{"date":"2011-08-02","close":125.49},{"date":"2011-08-09","close":117.48},{"date":"2011-08-16","close":119.59},{"date":"2011-08-23","close":116.44},{"date":"2011-08-30","close":121.68},{"date":"2011-09-07","close":120.29},{"date":"2011-09-14","close":119.37},{"date":"2011-09-21","close":116.63},{"date":"2011-09-28","close":115.15},{"date":"2011-10-05","close":114.42},{"date":"2011-10-12","close":120.75},{"date":"2011-10-19","close":121.13},{"date":"2011-10-26","close":124.3},{"date":"2011-11-02","close":123.99},{"date":"2011-11-09","close":123.16},{"date":"2011-11-16","close":124.08},{"date":"2011-11-23","close":116.56},{"date":"2011-12-01","close":124.97},{"date":"2011-12-08","close":123.95},{"date":"2011-12-15","close":122.19},{"date":"2011-12-22","close":125.27},{"date":"2011-12-30","close":125.5},{"date":"2012-01-09","close":128.02},{"date":"2012-01-17","close":129.34},{"date":"2012-01-24","close":131.46},{"date":"2012-01-31","close":131.32},{"date":"2012-02-07","close":134.79},{"date":"2012-02-14","close":135.19},{"date":"2012-02-22","close":136.03},{"date":"2012-02-29","close":137.02},{"date":"2012-03-07","close":135.69},{"date":"2012-03-14","close":139.91},{"date":"2012-03-21","close":140.21},{"date":"2012-03-28","close":140.47},{"date":"2012-04-04","close":139.86},{"date":"2012-04-12","close":138.79},{"date":"2012-04-19","close":137.72},{"date":"2012-04-26","close":140.16},{"date":"2012-05-03","close":139.25},{"date":"2012-05-10","close":136.02},{"date":"2012-05-17","close":130.86},{"date":"2012-05-24","close":132.53},{"date":"2012-06-01","close":128.16},{"date":"2012-06-08","close":133.1},{"date":"2012-06-15","close":134.14},{"date":"2012-06-22","close":133.46},{"date":"2012-06-29","close":136.11},{"date":"2012-07-09","close":135.32},{"date":"2012-07-16","close":135.43},{"date":"2012-07-23","close":135.09},{"date":"2012-07-30","close":138.68},{"date":"2012-08-06","close":139.62},{"date":"2012-08-13","close":140.77},{"date":"2012-08-20","close":142.19},{"date":"2012-08-27","close":141.54},{"date":"2012-09-04","close":141.03},{"date":"2012-09-11","close":143.91},{"date":"2012-09-18","close":146.62},{"date":"2012-09-25","close":144.1},{"date":"2012-10-02","close":144.5},{"date":"2012-10-09","close":144.2},{"date":"2012-10-16","close":145.54},{"date":"2012-10-23","close":141.42},{"date":"2012-11-01","close":142.83},{"date":"2012-11-08","close":138.04},{"date":"2012-11-15","close":135.7},{"date":"2012-11-23","close":141.35},{"date":"2012-11-30","close":142.16},{"date":"2012-12-07","close":142.42},{"date":"2012-12-14","close":142.11},{"date":"2012-12-21","close":142.79},{"date":"2012-12-31","close":142.41},{"date":"2013-01-08","close":145.55},{"date":"2013-01-15","close":147.07},{"date":"2013-01-23","close":149.37},{"date":"2013-01-30","close":150.07},{"date":"2013-02-06","close":151.16},{"date":"2013-02-13","close":152.15},{"date":"2013-02-21","close":150.42},{"date":"2013-02-28","close":151.61},{"date":"2013-03-07","close":154.78},{"date":"2013-03-14","close":156.73},{"date":"2013-03-21","close":154.36},{"date":"2013-03-28","close":156.67},{"date":"2013-04-05","close":155.16},{"date":"2013-04-12","close":158.8},{"date":"2013-04-19","close":155.48},{"date":"2013-04-26","close":158.24},{"date":"2013-05-03","close":161.37},{"date":"2013-05-10","close":163.41},{"date":"2013-05-17","close":166.94},{"date":"2013-05-24","close":165.31},{"date":"2013-06-03","close":164.35},{"date":"2013-06-10","close":164.8},{"date":"2013-06-17","close":164.44},{"date":"2013-06-24","close":157.06},{"date":"2013-07-01","close":161.36},{"date":"2013-07-09","close":165.13},{"date":"2013-07-16","close":167.53},{"date":"2013-07-23","close":169.14},{"date":"2013-07-30","close":168.59},{"date":"2013-08-06","close":169.73},{"date":"2013-08-13","close":169.61},{"date":"2013-08-20","close":165.58},{"date":"2013-08-27","close":163.33},{"date":"2013-09-04","close":165.75},{"date":"2013-09-11","close":169.4},{"date":"2013-09-18","close":173.05},{"date":"2013-09-25","close":169.04},{"date":"2013-10-02","close":169.18},{"date":"2013-10-09","close":165.6},{"date":"2013-10-16","close":172.07},{"date":"2013-10-23","close":174.57},{"date":"2013-10-30","close":176.29},{"date":"2013-11-06","close":177.17},{"date":"2013-11-13","close":178.38},{"date":"2013-11-20","close":178.47},{"date":"2013-11-27","close":181.12},{"date":"2013-12-05","close":178.94},{"date":"2013-12-12","close":178.13},{"date":"2013-12-19","close":181.49},{"date":"2013-12-27","close":183.85},{"date":"2014-01-06","close":182.36},{"date":"2014-01-13","close":181.69},{"date":"2014-01-21","close":184.18},{"date":"2014-01-28","close":179.07},{"date":"2014-02-04","close":175.39},{"date":"2014-02-11","close":181.98},{"date":"2014-02-19","close":183.02},{"date":"2014-02-26","close":184.85},{"date":"2014-03-05","close":187.75},{"date":"2014-03-12","close":187.28},{"date":"2014-03-19","close":186.66},{"date":"2014-03-26","close":184.97},{"date":"2014-04-02","close":188.88},{"date":"2014-04-09","close":187.09},{"date":"2014-04-16","close":186.13},{"date":"2014-04-24","close":187.83},{"date":"2014-05-01","close":188.33},{"date":"2014-05-08","close":187.68},{"date":"2014-05-15","close":187.4},{"date":"2014-05-22","close":189.59},{"date":"2014-05-30","close":192.68},{"date":"2014-06-06","close":195.38},{"date":"2014-06-13","close":194.13},{"date":"2014-06-20","close":195.94},{"date":"2014-06-27","close":195.82},{"date":"2014-07-07","close":197.51},{"date":"2014-07-14","close":197.6},{"date":"2014-07-21","close":197.34},{"date":"2014-07-28","close":197.8},{"date":"2014-08-04","close":193.89},{"date":"2014-08-11","close":193.8},{"date":"2014-08-18","close":197.36},{"date":"2014-08-25","close":200.2},{"date":"2014-09-02","close":200.61},{"date":"2014-09-09","close":199.32},{"date":"2014-09-16","close":200.48},{"date":"2014-09-23","close":198.01},{"date":"2014-09-30","close":197.02},{"date":"2014-10-07","close":193.26},{"date":"2014-10-14","close":187.7},{"date":"2014-10-21","close":194.07},{"date":"2014-10-28","close":198.41},{"date":"2014-11-04","close":201.07},{"date":"2014-11-11","close":204.18},{"date":"2014-11-18","close":205.55},{"date":"2014-11-25","close":207.11},{"date":"2014-12-03","close":207.89},{"date":"2014-12-10","close":203.16},{"date":"2014-12-17","close":201.79},{"date":"2014-12-24","close":207.77},{"date":"2015-01-02","close":205.43},{"date":"2015-01-09","close":204.25},{"date":"2015-01-16","close":201.63},{"date":"2015-01-26","close":205.45},{"date":"2015-02-02","close":201.92},{"date":"2015-02-09","close":204.63},{"date":"2015-02-17","close":210.11},{"date":"2015-02-24","close":211.81},{"date":"2015-03-03","close":211.12},{"date":"2015-03-10","close":204.98},{"date":"2015-03-17","close":207.96},{"date":"2015-03-24","close":208.82},{"date":"2015-03-31","close":206.43},{"date":"2015-04-08","close":207.98},{"date":"2015-04-15","close":210.43},{"date":"2015-04-22","close":210.63},{"date":"2015-04-29","close":210.57},{"date":"2015-05-06","close":208.04},{"date":"2015-05-13","close":210.02},{"date":"2015-05-20","close":212.88},{"date":"2015-05-28","close":212.46},{"date":"2015-06-04","close":210.13},{"date":"2015-06-11","close":211.63},{"date":"2015-06-18","close":212.78},{"date":"2015-06-25","close":209.86},{"date":"2015-07-02","close":207.31},{"date":"2015-07-10","close":207.48},{"date":"2015-07-17","close":212.48},{"date":"2015-07-24","close":208.0},{"date":"2015-07-31","close":210.5},{"date":"2015-08-07","close":207.95},{"date":"2015-08-14","close":209.42},{"date":"2015-08-21","close":197.63},{"date":"2015-08-28","close":199.28},{"date":"2015-09-04","close":192.59},{"date":"2015-09-14","close":196.01},{"date":"2015-09-21","close":196.46},{"date":"2015-09-28","close":188.01},{"date":"2015-10-05","close":198.47},{"date":"2015-10-12","close":201.52},{"date":"2015-10-19","close":203.37},{"date":"2015-10-26","close":207.0},{"date":"2015-11-02","close":210.39},{"date":"2015-11-09","close":208.08},{"date":"2015-11-16","close":205.62},{"date":"2015-11-23","close":209.07},{"date":"2015-12-01","close":210.68},{"date":"2015-12-08","close":206.95},{"date":"2015-12-15","close":205.03},{"date":"2015-12-22","close":203.5},{"date":"2015-12-30","close":205.93},{"date":"2016-01-07","close":194.05},{"date":"2016-01-14","close":191.93},{"date":"2016-01-22","close":190.52},{"date":"2016-01-29","close":193.72},{"date":"2016-02-05","close":187.95},{"date":"2016-02-12","close":186.63},{"date":"2016-02-22","close":194.78},{"date":"2016-02-29","close":193.56},{"date":"2016-03-07","close":200.59},{"date":"2016-03-14","close":202.5},{"date":"2016-03-21","close":204.67},{"date":"2016-03-29","close":205.12},{"date":"2016-04-05","close":204.19},{"date":"2016-04-12","close":205.92},{"date":"2016-04-19","close":209.9},{"date":"2016-04-26","close":208.92},{"date":"2016-05-03","close":206.16},{"date":"2016-05-10","close":208.45},{"date":"2016-05-17","close":204.85},{"date":"2016-05-24","close":207.87},{"date":"2016-06-01","close":210.27},{"date":"2016-06-08","close":212.37},{"date":"2016-06-15","close":207.75},{"date":"2016-06-22","close":208.1},{"date":"2016-06-29","close":206.66},{"date":"2016-07-07","close":209.53},{"date":"2016-07-14","close":216.12},{"date":"2016-07-21","close":216.27},{"date":"2016-07-28","close":216.77},{"date":"2016-08-04","close":216.41},{"date":"2016-08-11","close":218.65},{"date":"2016-08-18","close":218.86},{"date":"2016-08-25","close":217.7},{"date":"2016-09-01","close":217.39},{"date":"2016-09-09","close":213.28},{"date":"2016-09-16","close":213.37},{"date":"2016-09-23","close":215.99},{"date":"2016-09-30","close":216.3},{"date":"2016-10-07","close":215.04},{"date":"2016-10-14","close":213.12},{"date":"2016-10-21","close":213.98},{"date":"2016-10-28","close":212.54},{"date":"2016-11-04","close":208.55},{"date":"2016-11-11","close":216.42},{"date":"2016-11-18","close":218.5},{"date":"2016-11-28","close":220.48},{"date":"2016-12-05","close":221.0},{"date":"2016-12-12","close":226.25},{"date":"2016-12-19","close":225.53},{"date":"2016-12-27","close":226.27},{"date":"2017-01-04","close":226.58},{"date":"2017-01-11","close":227.1},{"date":"2017-01-19","close":225.91},{"date":"2017-01-26","close":229.33},{"date":"2017-02-02","close":227.77},{"date":"2017-02-09","close":230.6},{"date":"2017-02-16","close":234.72},{"date":"2017-02-24","close":236.74},{"date":"2017-03-03","close":238.42},{"date":"2017-03-10","close":237.69},{"date":"2017-03-17","close":237.03},{"date":"2017-03-24","close":233.86},{"date":"2017-03-31","close":235.74},{"date":"2017-04-07","close":235.2},{"date":"2017-04-17","close":234.57},{"date":"2017-04-24","close":237.17},{"date":"2017-05-01","close":238.68},{"date":"2017-05-08","close":239.66},{"date":"2017-05-15","close":240.3},{"date":"2017-05-22","close":239.52},{"date":"2017-05-30","close":241.5},{"date":"2017-06-06","close":243.21},{"date":"2017-06-13","close":244.55},{"date":"2017-06-20","close":243.01},{"date":"2017-06-27","close":241.33},{"date":"2017-07-05","close":242.77},{"date":"2017-07-12","close":244.01},{"date":"2017-07-19","close":246.99},{"date":"2017-07-26","close":247.43},{"date":"2017-08-02","close":247.44},{"date":"2017-08-09","close":247.25},{"date":"2017-08-16","close":246.94},{"date":"2017-08-23","close":244.56},{"date":"2017-08-30","close":246.01},{"date":"2017-09-07","close":246.87},{"date":"2017-09-14","close":250.09},{"date":"2017-09-21","close":249.39},{"date":"2017-09-28","close":250.35},{"date":"2017-10-05","close":254.66},{"date":"2017-10-12","close":254.64},{"date":"2017-10-19","close":255.79},{"date":"2017-10-26","close":255.62},{"date":"2017-11-02","close":257.59},{"date":"2017-11-09","close":258.17},{"date":"2017-11-16","close":258.62},{"date":"2017-11-24","close":260.36},{"date":"2017-12-01","close":264.46},{"date":"2017-12-08","close":265.51},{"date":"2017-12-15","close":266.51},{"date":"2017-12-22","close":267.51},{"date":"2018-01-02","close":268.77},{"date":"2018-01-09","close":274.54},{"date":"2018-01-17","close":279.61},{"date":"2018-01-24","close":283.18},{"date":"2018-01-31","close":281.9},{"date":"2018-02-07","close":267.67},{"date":"2018-02-14","close":269.59},{"date":"2018-02-22","close":270.4},{"date":"2018-03-01","close":267.7},{"date":"2018-03-08","close":274.1},{"date":"2018-03-15","close":275.0},{"date":"2018-03-22","close":263.67},{"date":"2018-03-29","close":263.15},{"date":"2018-04-06","close":259.72},{"date":"2018-04-13","close":265.15},{"date":"2018-04-20","close":266.61},{"date":"2018-04-27","close":266.56},{"date":"2018-05-04","close":266.02},{"date":"2018-05-11","close":272.85},{"date":"2018-05-18","close":271.33},{"date":"2018-05-25","close":272.15},{"date":"2018-06-04","close":274.9},{"date":"2018-06-11","close":278.56},{"date":"2018-06-18","close":276.56},{"date":"2018-06-25","close":271.0},{"date":"2018-07-02","close":271.86},{"date":"2018-07-10","close":278.9},{"date":"2018-07-17","close":280.47},{"date":"2018-07-24","close":281.61},{"date":"2018-07-31","close":281.33},{"date":"2018-08-07","close":285.58},{"date":"2018-08-14","close":283.9},{"date":"2018-08-21","close":286.34},{"date":"2018-08-28","close":289.92},{"date":"2018-09-05","close":289.03},{"date":"2018-09-12","close":289.12},{"date":"2018-09-19","close":291.22},{"date":"2018-09-26","close":289.88},{"date":"2018-10-03","close":291.72},{"date":"2018-10-10","close":278.3},{"date":"2018-10-17","close":280.45},{"date":"2018-10-24","close":265.32},{"date":"2018-10-31","close":270.63},{"date":"2018-11-07","close":281.01},{"date":"2018-11-14","close":270.2},{"date":"2018-11-21","close":265.02},{"date":"2018-11-29","close":273.98},{"date":"2018-12-07","close":263.57},{"date":"2018-12-14","close":260.47},{"date":"2018-12-21","close":240.7},{"date":"2018-12-31","close":249.92},{"date":"2019-01-08","close":256.77},{"date":"2019-01-15","close":260.35},{"date":"2019-01-23","close":263.41},{"date":"2019-01-30","close":267.58},{"date":"2019-02-06","close":272.74},{"date":"2019-02-13","close":274.99},{"date":"2019-02-21","close":277.42},{"date":"2019-02-28","close":278.68},{"date":"2019-03-07","close":275.01},{"date":"2019-03-14","close":281.16},{"date":"2019-03-21","close":284.73},{"date":"2019-03-28","close":280.71},{"date":"2019-04-04","close":287.18},{"date":"2019-04-11","close":288.21},{"date":"2019-04-18","close":290.02},{"date":"2019-04-26","close":293.41},{"date":"2019-05-03","close":294.03},{"date":"2019-05-10","close":288.1},{"date":"2019-05-17","close":285.84},{"date":"2019-05-24","close":282.78},{"date":"2019-06-03","close":274.57},{"date":"2019-06-10","close":288.97},{"date":"2019-06-17","close":289.37},{"date":"2019-06-24","close":293.64},{"date":"2019-07-01","close":295.66},{"date":"2019-07-09","close":297.19},{"date":"2019-07-16","close":299.71},{"date":"2019-07-23","close":300.03},{"date":"2019-07-30","close":300.72},{"date":"2019-08-06","close":287.8},{"date":"2019-08-13","close":292.55},{"date":"2019-08-20","close":290.09},{"date":"2019-08-27","close":286.87},{"date":"2019-09-04","close":294.04},{"date":"2019-09-11","close":300.25},{"date":"2019-09-18","close":301.1},{"date":"2019-09-25","close":297.62},{"date":"2019-10-02","close":288.06},{"date":"2019-10-09","close":291.27},{"date":"2019-10-16","close":298.4},{"date":"2019-10-23","close":299.88},{"date":"2019-10-30","close":304.14},{"date":"2019-11-06","close":307.1},{"date":"2019-11-13","close":309.1},{"date":"2019-11-20","close":310.77},{"date":"2019-11-27","close":315.48},{"date":"2019-12-05","close":312.02},{"date":"2019-12-12","close":317.13},{"date":"2019-12-19","close":320.9},{"date":"2019-12-27","close":322.86},{"date":"2020-01-06","close":323.64},{"date":"2020-01-13","close":327.95},{"date":"2020-01-21","close":331.3},{"date":"2020-01-28","close":326.89},{"date":"2020-02-04","close":329.06},{"date":"2020-02-11","close":335.26},{"date":"2020-02-19","close":338.34},{"date":"2020-02-26","close":311.5},{"date":"2020-03-04","close":312.86},{"date":"2020-03-11","close":274.36},{"date":"2020-03-18","close":240.0},{"date":"2020-03-25","close":246.79},{"date":"2020-04-01","close":246.15},{"date":"2020-04-08","close":274.03},{"date":"2020-04-16","close":279.1},{"date":"2020-04-23","close":279.08},{"date":"2020-04-30","close":290.48},{"date":"2020-05-07","close":287.68},{"date":"2020-05-14","close":284.97},{"date":"2020-05-21","close":294.88},{"date":"2020-05-29","close":304.32},{"date":"2020-06-05","close":319.34},{"date":"2020-06-12","close":304.21},{"date":"2020-06-19","close":308.64},{"date":"2020-06-26","close":300.05},{"date":"2020-07-06","close":317.05},{"date":"2020-07-13","close":314.84},{"date":"2020-07-20","close":324.32},{"date":"2020-07-27","close":323.22},{"date":"2020-08-03","close":328.79},{"date":"2020-08-10","close":335.57},{"date":"2020-08-17","close":337.91},{"date":"2020-08-24","close":342.92},{"date":"2020-08-31","close":349.31},{"date":"2020-09-08","close":333.21},{"date":"2020-09-15","close":340.17},{"date":"2020-09-22","close":330.3},{"date":"2020-09-29","close":332.37},{"date":"2020-10-06","close":334.93},{"date":"2020-10-13","close":350.13},{"date":"2020-10-20","close":343.38},{"date":"2020-10-27","close":338.22},{"date":"2020-11-03","close":336.03},{"date":"2020-11-10","close":354.04},{"date":"2020-11-17","close":360.62},{"date":"2020-11-24","close":363.22},{"date":"2020-12-02","close":366.79},{"date":"2020-12-09","close":366.85},{"date":"2020-12-16","close":370.17},{"date":"2020-12-23","close":367.57},{"date":"2020-12-31","close":373.88},{"date":"2021-01-08","close":381.26},{"date":"2021-01-15","close":375.7},{"date":"2021-01-25","close":384.39},{"date":"2021-02-01","close":376.23},{"date":"2021-02-08","close":390.51},{"date":"2021-02-16","close":392.3},{"date":"2021-02-23","close":387.5},{"date":"2021-03-02","close":386.54},{"date":"2021-03-09","close":387.17},{"date":"2021-03-16","close":395.91},{"date":"2021-03-23","close":389.5},{"date":"2021-03-30","close":394.73},{"date":"2021-04-07","close":406.59},{"date":"2021-04-14","close":411.45},{"date":"2021-04-21","close":416.07},{"date":"2021-04-28","close":417.4},{"date":"2021-05-05","close":415.75},{"date":"2021-05-12","close":405.41},{"date":"2021-05-19","close":410.86},{"date":"2021-05-26","close":419.07},{"date":"2021-06-03","close":418.77},{"date":"2021-06-10","close":423.61},{"date":"2021-06-17","close":421.97},{"date":"2021-06-24","close":425.1},{"date":"2021-07-01","close":430.43},{"date":"2021-07-09","close":435.52},{"date":"2021-07-16","close":431.34},{"date":"2021-07-23","close":439.94},{"date":"2021-07-30","close":438.51},{"date":"2021-08-06","close":442.49},{"date":"2021-08-13","close":445.92},{"date":"2021-08-20","close":443.36},{"date":"2021-08-27","close":450.25},{"date":"2021-09-03","close":453.08},{"date":"2021-09-13","close":446.58},{"date":"2021-09-20","close":434.04},{"date":"2021-09-27","close":442.64},{"date":"2021-10-04","close":428.64},{"date":"2021-10-11","close":434.69},{"date":"2021-10-18","close":447.19},{"date":"2021-10-25","close":455.55},{"date":"2021-11-01","close":460.04},{"date":"2021-11-08","close":468.93},{"date":"2021-11-15","close":467.43},{"date":"2021-11-22","close":467.57},{"date":"2021-11-30","close":455.56},{"date":"2021-12-07","close":468.28},{"date":"2021-12-14","close":463.36},{"date":"2021-12-21","close":463.06},{"date":"2021-12-29","close":477.48},{"date":"2022-01-05","close":468.38},{"date":"2022-01-12","close":471.02},{"date":"2022-01-20","close":446.75},{"date":"2022-01-27","close":431.24},{"date":"2022-02-03","close":446.6},{"date":"2022-02-10","close":449.32},{"date":"2022-02-17","close":437.06},{"date":"2022-02-25","close":437.75},{"date":"2022-03-04","close":432.17},{"date":"2022-03-11","close":420.07},{"date":"2022-03-18","close":444.52},{"date":"2022-03-25","close":452.69},{"date":"2022-04-01","close":452.92},{"date":"2022-04-08","close":447.57},{"date":"2022-04-18","close":437.97},{"date":"2022-04-25","close":428.51},{"date":"2022-05-02","close":414.48},{"date":"2022-05-09","close":398.17},{"date":"2022-05-16","close":400.09},{"date":"2022-05-23","close":396.92},{"date":"2022-05-31","close":412.93},{"date":"2022-06-07","close":415.74},{"date":"2022-06-14","close":373.87},{"date":"2022-06-22","close":374.39},{"date":"2022-06-29","close":380.34},{"date":"2022-07-07","close":388.99},{"date":"2022-07-14","close":377.91},{"date":"2022-07-21","close":398.79},{"date":"2022-07-28","close":406.07},{"date":"2022-08-04","close":414.17},{"date":"2022-08-11","close":419.99},{"date":"2022-08-18","close":427.89},{"date":"2022-08-25","close":419.51},{"date":"2022-09-01","close":396.42},{"date":"2022-09-09","close":406.6},{"date":"2022-09-16","close":385.56},{"date":"2022-09-23","close":367.95},{"date":"2022-09-30","close":357.18},{"date":"2022-10-07","close":362.79},{"date":"2022-10-14","close":357.63},{"date":"2022-10-21","close":374.29},{"date":"2022-10-28","close":389.02},{"date":"2022-11-04","close":376.35},{"date":"2022-11-11","close":398.51},{"date":"2022-11-18","close":396.03},{"date":"2022-11-28","close":395.91},{"date":"2022-12-05","close":399.59},{"date":"2022-12-12","close":398.95},{"date":"2022-12-19","close":380.02},{"date":"2022-12-27","close":381.4},{"date":"2023-01-04","close":383.76},{"date":"2023-01-11","close":395.52},{"date":"2023-01-19","close":388.64},{"date":"2023-01-26","close":404.75},{"date":"2023-02-02","close":416.78},{"date":"2023-02-09","close":407.09},{"date":"2023-02-16","close":408.28},{"date":"2023-02-24","close":396.38},{"date":"2023-03-03","close":404.19},{"date":"2023-03-10","close":385.91},{"date":"2023-03-17","close":389.99},{"date":"2023-03-24","close":395.75},{"date":"2023-03-31","close":409.39},{"date":"2023-04-10","close":409.61},{"date":"2023-04-17","close":413.94},{"date":"2023-04-24","close":412.63},{"date":"2023-05-01","close":415.51},{"date":"2023-05-08","close":412.74},{"date":"2023-05-15","close":413.01},{"date":"2023-05-22","close":418.79},{"date":"2023-05-30","close":420.18},{"date":"2023-06-06","close":428.03},{"date":"2023-06-13","close":436.66},{"date":"2023-06-21","close":434.94},{"date":"2023-06-28","close":436.39},{"date":"2023-07-06","close":439.66},{"date":"2023-07-13","close":449.56},{"date":"2023-07-20","close":452.18},{"date":"2023-07-27","close":452.49},{"date":"2023-08-03","close":448.84},{"date":"2023-08-10","close":445.91},{"date":"2023-08-17","close":436.29},{"date":"2023-08-24","close":436.89},{"date":"2023-08-31","close":450.35},{"date":"2023-09-08","close":445.52},{"date":"2023-09-15","close":443.37},{"date":"2023-09-22","close":430.42},{"date":"2023-09-29","close":427.48},{"date":"2023-10-06","close":429.54},{"date":"2023-10-13","close":431.5},{"date":"2023-10-20","close":421.19},{"date":"2023-10-27","close":410.68},{"date":"2023-11-03","close":434.69},{"date":"2023-11-10","close":440.61},{"date":"2023-11-17","close":450.79},{"date":"2023-11-27","close":454.48},{"date":"2023-12-04","close":456.69},{"date":"2023-12-11","close":461.99},{"date":"2023-12-18","close":471.97},{"date":"2023-12-26","close":475.65},{"date":"2024-01-03","close":468.79},{"date":"2024-01-10","close":476.56},{"date":"2024-01-18","close":476.49},{"date":"2024-01-25","close":488.03},{"date":"2024-02-01","close":489.2},{"date":"2024-02-08","close":498.32},{"date":"2024-02-15","close":502.01},{"date":"2024-02-23","close":507.85},{"date":"2024-03-01","close":512.85},{"date":"2024-03-08","close":511.72},{"date":"2024-03-15","close":509.83},{"date":"2024-03-22","close":521.21},{"date":"2024-04-01","close":522.16},{"date":"2024-04-08","close":518.72},{"date":"2024-04-15","close":504.45},{"date":"2024-04-22","close":499.72},{"date":"2024-04-29","close":510.06},{"date":"2024-05-06","close":516.57},{"date":"2024-05-13","close":520.91},{"date":"2024-05-20","close":530.06},{"date":"2024-05-28","close":529.81},{"date":"2024-06-04","close":528.39},{"date":"2024-06-11","close":536.95},{"date":"2024-06-18","close":548.49},{"date":"2024-06-26","close":545.51},{"date":"2024-07-03","close":551.46},{"date":"2024-07-11","close":556.48},{"date":"2024-07-18","close":552.66},{"date":"2024-07-25","close":538.41},{"date":"2024-08-01","close":543.01},{"date":"2024-08-08","close":530.65},{"date":"2024-08-15","close":553.07},{"date":"2024-08-22","close":556.22},{"date":"2024-08-29","close":558.35},{"date":"2024-09-06","close":540.36},{"date":"2024-09-13","close":562.01},{"date":"2024-09-20","close":568.25},{"date":"2024-09-27","close":571.47},{"date":"2024-10-04","close":572.98},{"date":"2024-10-11","close":579.58},{"date":"2024-10-18","close":584.59},{"date":"2024-10-25","close":579.04},{"date":"2024-11-01","close":571.04},{"date":"2024-11-08","close":598.19},{"date":"2024-11-15","close":585.75},{"date":"2024-11-22","close":595.51},{"date":"2024-12-02","close":603.63},{"date":"2024-12-09","close":604.68},{"date":"2024-12-16","close":606.79},{"date":"2024-12-23","close":594.69},{"date":"2024-12-31","close":586.08},{"date":"2025-01-08","close":589.49},{"date":"2025-01-16","close":591.64},{"date":"2025-01-24","close":607.97},{"date":"2025-01-31","close":601.82},{"date":"2025-02-07","close":600.77},{"date":"2025-02-14","close":609.7},{"date":"2025-02-24","close":597.21},{"date":"2025-03-03","close":583.77},{"date":"2025-03-10","close":560.58},{"date":"2025-03-17","close":567.15},{"date":"2025-03-24","close":574.08},{"date":"2025-03-31","close":559.39},{"date":"2025-04-07","close":504.38},{"date":"2025-04-14","close":539.12},{"date":"2025-04-22","close":527.25},{"date":"2025-04-29","close":554.32},{"date":"2025-05-06","close":558.8},{"date":"2025-05-13","close":586.84},{"date":"2025-05-20","close":592.85},{"date":"2025-05-28","close":587.73},{"date":"2025-06-04","close":595.93},{"date":"2025-06-11","close":601.36},{"date":"2025-06-18","close":597.44},{"date":"2025-06-26","close":611.87},{"date":"2025-07-03","close":625.34},{"date":"2025-07-11","close":623.62},{"date":"2025-07-18","close":627.58},{"date":"2025-07-25","close":637.1},{"date":"2025-08-01","close":621.72},{"date":"2025-08-08","close":637.18},{"date":"2025-08-15","close":643.44},{"date":"2025-08-22","close":645.31},{"date":"2025-08-29","close":645.05},{"date":"2025-09-08","close":648.83},{"date":"2025-09-15","close":660.91},{"date":"2025-09-22","close":666.84},{"date":"2025-09-29","close":663.68},{"date":"2025-10-06","close":671.61},{"date":"2025-10-13","close":663.04},{"date":"2025-10-20","close":671.3},{"date":"2025-10-27","close":685.24},{"date":"2025-11-03","close":683.34},{"date":"2025-11-10","close":681.44},{"date":"2025-11-17","close":665.67},{"date":"2025-11-24","close":668.73},{"date":"2025-12-02","close":681.53},{"date":"2025-12-09","close":683.04},{"date":"2025-12-16","close":678.87},{"date":"2025-12-23","close":687.96},{"date":"2025-12-31","close":681.92},{"date":"2026-01-08","close":689.51},{"date":"2026-01-15","close":692.24},{"date":"2026-01-23","close":689.23},{"date":"2026-01-30","close":691.97},{"date":"2026-02-06","close":690.62},{"date":"2026-02-13","close":681.75},{"date":"2026-02-23","close":682.39},{"date":"2026-03-02","close":686.38},{"date":"2026-03-09","close":678.27},{"date":"2026-03-16","close":669.03},{"date":"2026-03-23","close":655.38},{"date":"2026-03-30","close":631.97},{"date":"2026-04-07","close":659.22},{"date":"2026-04-14","close":694.46},{"date":"2026-04-21","close":704.08},{"date":"2026-04-28","close":711.69},{"date":"2026-05-05","close":723.77},{"date":"2026-05-12","close":738.18},{"date":"2026-05-19","close":733.73},{"date":"2026-05-27","close":750.46},{"date":"2026-06-03","close":754.24},{"date":"2026-06-10","close":725.43},{"date":"2026-06-16","close":750.33}]