[{"date":"1990-12-31","close":1},{"date":"1991-01-31","close":1.062},{"date":"1991-02-28","close":1.1129760000000002},{"date":"1991-03-31","close":1.1830934880000001},{"date":"1991-04-30","close":1.9343578528800003},{"date":"1991-05-31","close":1.9923885884664003},{"date":"1991-06-30","close":2.0162972515279973},{"date":"1991-07-31","close":2.0283950350371653},{"date":"1991-08-31","close":2.038537010212351},{"date":"1991-09-30","close":2.0609609173246866},{"date":"1991-10-31","close":2.1330945494310503},{"date":"1991-11-30","close":2.3229399643304136},{"date":"1991-12-31","close":2.6040157000143935},{"date":"1992-01-31","close":8.9916662121497},{"date":"1992-02-29","close":12.408499372766586},{"date":"1992-03-31","close":16.118640685223795},{"date":"1992-04-30","close":19.61638571391736},{"date":"1992-05-31","close":21.950735613873526},{"date":"1992-06-30","close":26.143326116123372},{"date":"1992-07-31","close":28.91451868443245},{"date":"1992-08-31","close":31.401167291293643},{"date":"1992-09-30","close":35.01230152979241},{"date":"1992-10-31","close":43.03011858011487},{"date":"1992-11-30","close":54.26097952952486},{"date":"1992-12-31","close":67.93474637096513},{"date":"1993-01-31","close":85.46191093467414},{"date":"1993-02-28","close":106.57100293553864},{"date":"1993-03-31","close":127.99177452558192},{"date":"1993-04-30","close":151.92623636186573},{"date":"1993-05-31","close":179.42488514336344},{"date":"1993-06-30","close":215.13043728689277},{"date":"1993-07-31","close":263.29814219542806},{"date":"1993-08-31","close":331.75565916623935},{"date":"1993-09-30","close":408.0594607744744},{"date":"1993-10-31","close":487.63105562549697},{"date":"1993-11-30","close":567.5537856425159},{"date":"1993-12-31","close":638.4980088478304},{"date":"1994-01-31","close":752.7891524315921},{"date":"1994-02-28","close":834.2409387246904},{"date":"1994-03-31","close":896.05819228419},{"date":"1994-04-30","close":972.1335328091177},{"date":"1994-05-31","close":1039.3079599262276},{"date":"1994-06-30","close":1101.6664375218013},{"date":"1994-07-31","close":1160.385258641713},{"date":"1994-08-31","close":1213.9950575909602},{"date":"1994-09-30","close":1310.6290641752007},{"date":"1994-10-31","close":1507.2234238014807},{"date":"1994-11-30","close":1727.4287660188772},{"date":"1994-12-31","close":2011.418055152381},{"date":"1995-01-31","close":2368.847043552959},{"date":"1995-02-28","close":2629.893987752495},{"date":"1995-03-31","close":2865.0065102575677},{"date":"1995-04-30","close":3107.672561676384},{"date":"1995-05-31","close":3354.1109958173206},{"date":"1995-06-30","close":3577.4947881387543},{"date":"1995-07-31","close":3769.9640077406193},{"date":"1995-08-31","close":3941.874366493592},{"date":"1995-09-30","close":4117.681963239206},{"date":"1995-10-31","close":4312.036551904096},{"date":"1995-11-30","close":4508.665418670923},{"date":"1995-12-31","close":4652.942712068392},{"date":"1996-01-31","close":4844.178657534403},{"date":"1996-02-29","close":4979.331242079613},{"date":"1996-03-31","close":5118.752516857842},{"date":"1996-04-30","close":5229.317571221972},{"date":"1996-05-31","close":5312.986652361524},{"date":"1996-06-30","close":5375.1485961941535},{"date":"1996-07-31","close":5413.849666086752},{"date":"1996-08-31","close":5402.48058178797},{"date":"1996-09-30","close":5420.30876770787},{"date":"1996-10-31","close":5485.352472920365},{"date":"1996-11-30","close":5588.477099411267},{"date":"1996-12-31","close":5667.833474222907},{"date":"1997-01-31","close":5800.460777519724},{"date":"1997-02-28","close":5889.7878734935275},{"date":"1997-03-31","close":5974.011840084485},{"date":"1997-04-30","close":6031.362353749296},{"date":"1997-05-31","close":6088.05715987454},{"date":"1997-06-30","close":6155.025788633159},{"date":"1997-07-31","close":6212.267528467448},{"date":"1997-08-31","close":6203.570353927594},{"date":"1997-09-30","close":6184.959642865811},{"date":"1997-10-31","close":6195.474074258683},{"date":"1997-11-30","close":6233.2664661116605},{"date":"1997-12-31","close":6293.105824186333},{"date":"1998-01-31","close":6388.131722131546},{"date":"1998-02-28","close":6444.986094458516},{"date":"1998-03-31","close":6486.23400546305},{"date":"1998-04-30","close":6510.881694683811},{"date":"1998-05-31","close":6543.436103157229},{"date":"1998-06-30","close":6548.670852039754},{"date":"1998-07-31","close":6559.803592488222},{"date":"1998-08-31","close":6800.54838433254},{"date":"1998-09-30","close":9413.999128431537},{"date":"1998-10-31","close":9841.394688862329},{"date":"1998-11-30","close":10399.401767720823},{"date":"1998-12-31","close":11606.772312953211},{"date":"1999-01-31","close":12579.419832778693},{"date":"1999-02-28","close":13098.949871872452},{"date":"1999-03-31","close":13464.410573297693},{"date":"1999-04-30","close":13872.382213668614},{"date":"1999-05-31","close":14180.349098812057},{"date":"1999-06-30","close":14451.193766599366},{"date":"1999-07-31","close":14858.717430817469},{"date":"1999-08-31","close":15031.078553014953},{"date":"1999-09-30","close":15253.538515599574},{"date":"1999-10-31","close":15462.511993263288},{"date":"1999-11-30","close":15652.700890780427},{"date":"1999-12-31","close":15849.924922004258},{"date":"2000-01-31","close":16219.228172686959},{"date":"2000-02-29","close":16387.9081456829},{"date":"2000-03-31","close":16492.79075781527},{"date":"2000-04-30","close":16639.576595559825},{"date":"2000-05-31","close":16930.769185982124},{"date":"2000-06-30","close":17362.50380022467},{"date":"2000-07-31","close":17673.29261824869},{"date":"2000-08-31","close":17846.49088590753},{"date":"2000-09-30","close":18082.06456560151},{"date":"2000-10-31","close":18463.5961279357},{"date":"2000-11-30","close":18744.242789080323},{"date":"2000-12-31","close":19051.64837082124},{"date":"2001-01-31","close":19577.473865855907},{"date":"2001-02-28","close":20023.84026999742},{"date":"2001-03-31","close":20396.283699019372},{"date":"2001-04-30","close":20761.377177231818},{"date":"2001-05-31","close":21130.929690986544},{"date":"2001-06-30","close":21473.250751980526},{"date":"2001-07-31","close":21569.880380364437},{"date":"2001-08-31","close":21572.037368402474},{"date":"2001-09-30","close":21701.469592612888},{"date":"2001-10-31","close":21938.015611172366},{"date":"2001-11-30","close":22236.372623484312},{"date":"2001-12-31","close":22592.154585460063},{"date":"2002-01-31","close":23290.252162150777},{"date":"2002-02-28","close":23560.419087231727},{"date":"2002-03-31","close":23814.871613373827},{"date":"2002-04-30","close":24091.124124088965},{"date":"2002-05-31","close":24498.264121786066},{"date":"2002-06-30","close":24628.104921631533},{"date":"2002-07-31","close":24805.427277067283},{"date":"2002-08-31","close":24827.75216161664},{"date":"2002-09-30","close":24927.063170263107},{"date":"2002-10-31","close":25193.78274618492},{"date":"2002-11-30","close":25599.402648398496},{"date":"2002-12-31","close":25993.633449183835},{"date":"2003-01-31","close":26617.480651964248},{"date":"2003-02-28","close":27051.345586591266},{"date":"2003-03-31","close":27335.38471525047},{"date":"2003-04-30","close":27614.205639346026},{"date":"2003-05-31","close":27835.119284460794},{"date":"2003-06-30","close":28057.80023873648},{"date":"2003-07-31","close":28257.010620431513},{"date":"2003-08-31","close":28141.156876887744},{"date":"2003-09-30","close":28236.836810269164},{"date":"2003-10-31","close":28519.205178371856},{"date":"2003-11-30","close":28792.989548084228},{"date":"2003-12-31","close":29109.712433113153},{"date":"2004-01-31","close":29619.132400692633},{"date":"2004-02-29","close":29912.36181145949},{"date":"2004-03-31","close":30136.70452504544},{"date":"2004-04-30","close":30435.05789984339},{"date":"2004-05-31","close":30660.277328302232},{"date":"2004-06-30","close":30899.42749146299},{"date":"2004-07-31","close":31183.70222438445},{"date":"2004-08-31","close":31314.673773726867},{"date":"2004-09-30","close":31449.32687095389},{"date":"2004-10-31","close":31807.849197282765},{"date":"2004-11-30","close":32160.916323372607},{"date":"2004-12-31","close":32527.550769459056},{"date":"2005-01-31","close":33379.77259961888},{"date":"2005-02-28","close":33790.343802594194},{"date":"2005-03-31","close":34243.13440954896},{"date":"2005-04-30","close":34626.65751493591},{"date":"2005-05-31","close":34903.6707750554},{"date":"2005-06-30","close":35127.05426801575},{"date":"2005-07-31","close":35288.638717648624},{"date":"2005-08-31","close":35239.23462344392},{"date":"2005-09-30","close":35327.33271000253},{"date":"2005-10-31","close":35521.633039907545},{"date":"2005-11-30","close":35784.49312440286},{"date":"2005-12-31","close":36077.925968022966},{"date":"2006-01-31","close":36954.61956904592},{"date":"2006-02-28","close":37568.06625389208},{"date":"2006-03-31","close":37876.124397174},{"date":"2006-04-30","close":38008.690832564105},{"date":"2006-05-31","close":38191.13254856041},{"date":"2006-06-30","close":38298.06771969637},{"date":"2006-07-31","close":38554.664773418335},{"date":"2006-08-31","close":38627.91863648783},{"date":"2006-09-30","close":38662.68376326067},{"date":"2006-10-31","close":38770.9392777978},{"date":"2006-11-30","close":39015.196195247925},{"date":"2006-12-31","close":39323.41624519038},{"date":"2007-01-31","close":39984.04963810958},{"date":"2007-02-28","close":40427.8725890926},{"date":"2007-03-31","close":40666.397037368246},{"date":"2007-04-30","close":40898.19550048125},{"date":"2007-05-31","close":41155.85413213428},{"date":"2007-06-30","close":41546.834746389555},{"date":"2007-07-31","close":41908.29220868314},{"date":"2007-08-31","close":41946.00967167095},{"date":"2007-09-30","close":42277.383148077155},{"date":"2007-10-31","close":42970.73223170562},{"date":"2007-11-30","close":43499.272238155594},{"date":"2007-12-31","close":43990.814014446754},{"date":"2008-01-31","close":45007.00181818047},{"date":"2008-02-29","close":45547.08583999864},{"date":"2008-03-31","close":46093.65087007862},{"date":"2008-04-30","close":46748.180712433736},{"date":"2008-05-31","close":47379.2811520516},{"date":"2008-06-30","close":47838.860179226496},{"date":"2008-07-31","close":48082.83836614055},{"date":"2008-08-31","close":48255.93658425866},{"date":"2008-09-30","close":48641.984076932735},{"date":"2008-10-31","close":49084.62613203283},{"date":"2008-11-30","close":49492.0285289287},{"date":"2008-12-31","close":49833.5235257783},{"date":"2009-01-31","close":51014.57803333925},{"date":"2009-02-28","close":51856.31857088934},{"date":"2009-03-31","close":52535.636344168},{"date":"2009-04-30","close":52898.13223494276},{"date":"2009-05-31","close":53199.65158868193},{"date":"2009-06-30","close":53518.849498214026},{"date":"2009-07-31","close":53856.01825005277},{"date":"2009-08-31","close":53856.01825005277},{"date":"2009-09-30","close":53839.86144457776},{"date":"2009-10-31","close":53839.86144457776},{"date":"2009-11-30","close":53995.99704276703},{"date":"2009-12-31","close":54217.38063064237},{"date":"2010-01-31","close":55106.5456729849},{"date":"2010-02-28","close":55580.46196577257},{"date":"2010-03-31","close":55930.618876156936},{"date":"2010-04-30","close":56092.817670897784},{"date":"2010-05-31","close":56373.28175925227},{"date":"2010-06-30","close":56593.137558113354},{"date":"2010-07-31","close":56796.872853322566},{"date":"2010-08-31","close":57109.25565401584},{"date":"2010-09-30","close":57588.973401509575},{"date":"2010-10-31","close":57876.91826851712},{"date":"2010-11-30","close":58345.72130649211},{"date":"2010-12-31","close":58975.855096602216},{"date":"2011-01-31","close":60373.58286239169},{"date":"2011-02-28","close":60844.496808718344},{"date":"2011-03-31","close":61221.732688932396},{"date":"2011-04-30","close":61484.9861394948},{"date":"2011-05-31","close":61780.114072964374},{"date":"2011-06-30","close":61922.20833533219},{"date":"2011-07-31","close":61916.016114498656},{"date":"2011-08-31","close":61767.41767582386},{"date":"2011-09-30","close":61742.71070875353},{"date":"2011-10-31","close":62039.075720155546},{"date":"2011-11-30","close":62299.6398381802},{"date":"2011-12-31","close":62573.758253468186},{"date":"2012-01-31","close":62886.62704473552},{"date":"2012-02-29","close":63119.30756480104},{"date":"2012-03-31","close":63485.39954867689},{"date":"2012-04-30","close":63682.2042872778},{"date":"2012-05-31","close":64013.351749571644},{"date":"2012-06-30","close":64583.07058014283},{"date":"2012-07-31","close":65377.44234827858},{"date":"2012-08-31","close":65442.81979062685},{"date":"2012-09-30","close":65802.75529947529},{"date":"2012-10-31","close":66105.44797385288},{"date":"2012-11-30","close":66330.20649696398},{"date":"2012-12-31","close":66688.38961204758},{"date":"2013-01-31","close":67335.26699128444},{"date":"2013-02-28","close":67712.34448643564},{"date":"2013-03-31","close":67942.56645768952},{"date":"2013-04-30","close":68289.07354662374},{"date":"2013-05-31","close":68739.78143203145},{"date":"2013-06-30","close":69028.48851404598},{"date":"2013-07-31","close":69594.52211986115},{"date":"2013-08-31","close":69691.95445082897},{"date":"2013-09-30","close":69838.3075551757},{"date":"2013-10-31","close":70236.3859082402},{"date":"2013-11-30","close":70629.70966932636},{"date":"2013-12-31","close":70989.92118863993},{"date":"2014-01-31","close":71408.7617236529},{"date":"2014-02-28","close":71908.62305571846},{"date":"2014-03-31","close":72642.09101088678},{"date":"2014-04-30","close":73295.86982998476},{"date":"2014-05-31","close":73955.53265845461},{"date":"2014-06-30","close":74414.05696093703},{"date":"2014-07-31","close":74778.68584004561},{"date":"2014-08-31","close":74958.15468606172},{"date":"2014-09-30","close":75445.38269152112},{"date":"2014-10-31","close":76064.03482959159},{"date":"2014-11-30","close":77037.65447541035},{"date":"2014-12-31","close":79056.0410226661},{"date":"2015-01-31","close":82099.69860203874},{"date":"2015-02-28","close":83922.311911004},{"date":"2015-03-31","close":84937.77188512715},{"date":"2015-04-30","close":85328.48563579873},{"date":"2015-05-31","close":85627.13533552403},{"date":"2015-06-30","close":85789.82689266153},{"date":"2015-07-31","close":86476.14550780282},{"date":"2015-08-31","close":86778.81201708014},{"date":"2015-09-30","close":87273.4512455775},{"date":"2015-10-31","close":87919.27478479478},{"date":"2015-11-30","close":88578.66934568074},{"date":"2015-12-31","close":89260.72509964248},{"date":"2016-01-31","close":90117.62806059906},{"date":"2016-02-29","close":90685.36911738083},{"date":"2016-03-31","close":91102.52181532078},{"date":"2016-04-30","close":91503.3729113082},{"date":"2016-05-31","close":91878.53674024456},{"date":"2016-06-30","close":92209.29947250945},{"date":"2016-07-31","close":92707.229689661},{"date":"2016-08-31","close":92716.50041262998},{"date":"2016-09-30","close":92874.11846333146},{"date":"2016-10-31","close":93273.47717272378},{"date":"2016-11-30","close":93683.88047228377},{"date":"2016-12-31","close":94058.6159941729},{"date":"2017-01-31","close":94641.77941333677},{"date":"2017-02-28","close":94849.9913280461},{"date":"2017-03-31","close":94973.29631677257},{"date":"2017-04-30","close":95286.70819461792},{"date":"2017-05-31","close":95639.269014938},{"date":"2017-06-30","close":96222.66855592912},{"date":"2017-07-31","close":96290.02442391826},{"date":"2017-08-31","close":95770.0582920291},{"date":"2017-09-30","close":95626.40320459107},{"date":"2017-10-31","close":95817.65601100026},{"date":"2017-11-30","close":96028.45485422446},{"date":"2017-12-31","close":96431.7743646122},{"date":"2018-01-31","close":96730.7128651425},{"date":"2018-02-28","close":96933.8473621593},{"date":"2018-03-31","close":97214.95551950956},{"date":"2018-04-30","close":97584.3723504837},{"date":"2018-05-31","close":97955.19296541554},{"date":"2018-06-30","close":98435.17341094607},{"date":"2018-07-31","close":98700.94837915561},{"date":"2018-08-31","close":98710.81847399352},{"date":"2018-09-30","close":98868.75578355191},{"date":"2018-10-31","close":99214.79642879435},{"date":"2018-11-30","close":99710.87041093831},{"date":"2018-12-31","close":100548.44172239018},{"date":"2019-01-31","close":101563.98098378633},{"date":"2019-02-28","close":102010.86250011498},{"date":"2019-03-31","close":102337.29726011536},{"date":"2019-04-30","close":102634.07542216968},{"date":"2019-05-31","close":102983.03127860506},{"date":"2019-06-30","close":103024.2244911165},{"date":"2019-07-31","close":103230.27294009873},{"date":"2019-08-31","close":102982.5202850425},{"date":"2019-09-30","close":102817.74825258642},{"date":"2019-10-31","close":102951.4113253148},{"date":"2019-11-30","close":103239.67527702567},{"date":"2019-12-31","close":103611.33810802297},{"date":"2020-01-31","close":104025.78346045506},{"date":"2020-02-29","close":104369.06854587457},{"date":"2020-03-31","close":104943.0984228769},{"date":"2020-04-30","close":105814.12613978676},{"date":"2020-05-31","close":106099.82428036418},{"date":"2020-06-30","close":106333.24389378098},{"date":"2020-07-31","close":106705.41024740922},{"date":"2020-08-31","close":106662.72808331026},{"date":"2020-09-30","close":106588.06417365193},{"date":"2020-10-31","close":107046.39284959863},{"date":"2020-11-30","close":107806.4222388308},{"date":"2020-12-31","close":108701.21554341308},{"date":"2021-01-31","close":109429.51368755395},{"date":"2021-02-28","close":110283.06389431687},{"date":"2021-03-31","close":111010.93211601936},{"date":"2021-04-30","close":111654.79552229228},{"date":"2021-05-31","close":112481.04100915724},{"date":"2021-06-30","close":113257.16019212041},{"date":"2021-07-31","close":113608.257388716},{"date":"2021-08-31","close":113801.39142627682},{"date":"2021-09-30","close":114484.19977483449},{"date":"2021-10-31","close":115754.97439233516},{"date":"2021-11-30","close":116866.22214650159},{"date":"2021-12-31","close":117824.5251681029},{"date":"2022-01-31","close":118990.98796726712},{"date":"2022-02-28","close":120383.18252648416},{"date":"2022-03-31","close":129544.34271674961},{"date":"2022-04-30","close":131565.2344631309},{"date":"2022-05-31","close":131723.1127444867},{"date":"2022-06-30","close":131262.08184988098},{"date":"2022-07-31","close":130750.15973066645},{"date":"2022-08-31","close":130070.25890006698},{"date":"2022-09-30","close":130135.29402951701},{"date":"2022-10-31","close":130369.53755877014},{"date":"2022-11-30","close":130851.90484773759},{"date":"2022-12-31","close":131872.54970554996},{"date":"2023-01-31","close":132980.2791230766},{"date":"2023-02-28","close":133591.98840704272},{"date":"2023-03-31","close":134086.2787641488},{"date":"2023-04-30","close":134595.80662345258},{"date":"2023-05-31","close":135013.0536239853},{"date":"2023-06-30","close":135512.60192239404},{"date":"2023-07-31","close":136366.3313145051},{"date":"2023-08-31","close":136748.15704218572},{"date":"2023-09-30","close":137937.86600845272},{"date":"2023-10-31","close":139082.75029632286},{"date":"2023-11-30","close":140626.56882461207},{"date":"2023-12-31","close":141653.14277703175},{"date":"2024-01-31","close":142871.35980491422},{"date":"2024-02-29","close":143842.88505158763},{"date":"2024-03-31","close":144403.8723032888},{"date":"2024-04-30","close":145125.89166480524},{"date":"2024-05-31","close":146199.8232631248},{"date":"2024-06-30","close":147135.50213200878},{"date":"2024-07-31","close":148812.8468563137},{"date":"2024-08-31","close":149110.47255002632},{"date":"2024-09-30","close":149826.20281826644},{"date":"2024-10-31","close":150949.89933940343},{"date":"2024-11-30","close":153108.4828999569},{"date":"2024-12-31","close":155129.51487423634},{"date":"2025-01-31","close":157037.60790718943},{"date":"2025-02-28","close":158309.61253123768},{"date":"2025-03-31","close":159338.62501269073},{"date":"2025-04-30","close":159975.9795127415},{"date":"2025-05-31","close":160663.8762246463},{"date":"2025-06-30","close":160985.20397709557},{"date":"2025-07-31","close":161902.81963976502},{"date":"2025-08-31","close":161255.20836120597},{"date":"2025-09-30","close":161803.47606963408},{"date":"2025-10-31","close":162612.49344998223},{"date":"2025-11-30","close":163295.46592247215},{"date":"2025-12-31","close":163818.01141342407},{"date":"2026-01-31","close":166471.86319832155},{"date":"2026-02-28","close":167687.10779966932},{"date":"2026-03-31","close":168693.23044646735},{"date":"2026-04-30","close":168929.4009690924}]