[{"date":"1913-01-31","close":9.8},{"date":"1913-02-28","close":9.8},{"date":"1913-03-31","close":9.8},{"date":"1913-04-30","close":9.8},{"date":"1913-05-31","close":9.7},{"date":"1913-06-30","close":9.8},{"date":"1913-07-31","close":9.9},{"date":"1913-08-31","close":9.9},{"date":"1913-09-30","close":10},{"date":"1913-10-31","close":10},{"date":"1913-11-30","close":10.1},{"date":"1913-12-31","close":10},{"date":"1914-01-31","close":10},{"date":"1914-02-28","close":9.9},{"date":"1914-03-31","close":9.9},{"date":"1914-04-30","close":9.8},{"date":"1914-05-31","close":9.9},{"date":"1914-06-30","close":9.9},{"date":"1914-07-31","close":10},{"date":"1914-08-31","close":10.2},{"date":"1914-09-30","close":10.2},{"date":"1914-10-31","close":10.1},{"date":"1914-11-30","close":10.2},{"date":"1914-12-31","close":10.1},{"date":"1915-01-31","close":10.1},{"date":"1915-02-28","close":10},{"date":"1915-03-31","close":9.9},{"date":"1915-04-30","close":10},{"date":"1915-05-31","close":10.1},{"date":"1915-06-30","close":10.1},{"date":"1915-07-31","close":10.1},{"date":"1915-08-31","close":10.1},{"date":"1915-09-30","close":10.1},{"date":"1915-10-31","close":10.2},{"date":"1915-11-30","close":10.3},{"date":"1915-12-31","close":10.3},{"date":"1916-01-31","close":10.4},{"date":"1916-02-29","close":10.4},{"date":"1916-03-31","close":10.5},{"date":"1916-04-30","close":10.6},{"date":"1916-05-31","close":10.7},{"date":"1916-06-30","close":10.8},{"date":"1916-07-31","close":10.8},{"date":"1916-08-31","close":10.9},{"date":"1916-09-30","close":11.1},{"date":"1916-10-31","close":11.3},{"date":"1916-11-30","close":11.5},{"date":"1916-12-31","close":11.6},{"date":"1917-01-31","close":11.7},{"date":"1917-02-28","close":12},{"date":"1917-03-31","close":12},{"date":"1917-04-30","close":12.6},{"date":"1917-05-31","close":12.8},{"date":"1917-06-30","close":13},{"date":"1917-07-31","close":12.8},{"date":"1917-08-31","close":13},{"date":"1917-09-30","close":13.3},{"date":"1917-10-31","close":13.5},{"date":"1917-11-30","close":13.5},{"date":"1917-12-31","close":13.7},{"date":"1918-01-31","close":14},{"date":"1918-02-28","close":14.1},{"date":"1918-03-31","close":14},{"date":"1918-04-30","close":14.2},{"date":"1918-05-31","close":14.5},{"date":"1918-06-30","close":14.7},{"date":"1918-07-31","close":15.1},{"date":"1918-08-31","close":15.4},{"date":"1918-09-30","close":15.7},{"date":"1918-10-31","close":16},{"date":"1918-11-30","close":16.3},{"date":"1918-12-31","close":16.5},{"date":"1919-01-31","close":16.5},{"date":"1919-02-28","close":16.2},{"date":"1919-03-31","close":16.4},{"date":"1919-04-30","close":16.7},{"date":"1919-05-31","close":16.9},{"date":"1919-06-30","close":16.9},{"date":"1919-07-31","close":17.4},{"date":"1919-08-31","close":17.7},{"date":"1919-09-30","close":17.8},{"date":"1919-10-31","close":18.1},{"date":"1919-11-30","close":18.5},{"date":"1919-12-31","close":18.9},{"date":"1920-01-31","close":19.3},{"date":"1920-02-29","close":19.5},{"date":"1920-03-31","close":19.7},{"date":"1920-04-30","close":20.3},{"date":"1920-05-31","close":20.6},{"date":"1920-06-30","close":20.9},{"date":"1920-07-31","close":20.8},{"date":"1920-08-31","close":20.3},{"date":"1920-09-30","close":20},{"date":"1920-10-31","close":19.9},{"date":"1920-11-30","close":19.8},{"date":"1920-12-31","close":19.4},{"date":"1921-01-31","close":19},{"date":"1921-02-28","close":18.4},{"date":"1921-03-31","close":18.3},{"date":"1921-04-30","close":18.1},{"date":"1921-05-31","close":17.7},{"date":"1921-06-30","close":17.6},{"date":"1921-07-31","close":17.7},{"date":"1921-08-31","close":17.7},{"date":"1921-09-30","close":17.5},{"date":"1921-10-31","close":17.5},{"date":"1921-11-30","close":17.4},{"date":"1921-12-31","close":17.3},{"date":"1922-01-31","close":16.9},{"date":"1922-02-28","close":16.9},{"date":"1922-03-31","close":16.7},{"date":"1922-04-30","close":16.7},{"date":"1922-05-31","close":16.7},{"date":"1922-06-30","close":16.7},{"date":"1922-07-31","close":16.8},{"date":"1922-08-31","close":16.6},{"date":"1922-09-30","close":16.6},{"date":"1922-10-31","close":16.7},{"date":"1922-11-30","close":16.8},{"date":"1922-12-31","close":16.9},{"date":"1923-01-31","close":16.8},{"date":"1923-02-28","close":16.8},{"date":"1923-03-31","close":16.8},{"date":"1923-04-30","close":16.9},{"date":"1923-05-31","close":16.9},{"date":"1923-06-30","close":17},{"date":"1923-07-31","close":17.2},{"date":"1923-08-31","close":17.1},{"date":"1923-09-30","close":17.2},{"date":"1923-10-31","close":17.3},{"date":"1923-11-30","close":17.3},{"date":"1923-12-31","close":17.3},{"date":"1924-01-31","close":17.3},{"date":"1924-02-29","close":17.2},{"date":"1924-03-31","close":17.1},{"date":"1924-04-30","close":17},{"date":"1924-05-31","close":17},{"date":"1924-06-30","close":17},{"date":"1924-07-31","close":17.1},{"date":"1924-08-31","close":17},{"date":"1924-09-30","close":17.1},{"date":"1924-10-31","close":17.2},{"date":"1924-11-30","close":17.2},{"date":"1924-12-31","close":17.3},{"date":"1925-01-31","close":17.3},{"date":"1925-02-28","close":17.2},{"date":"1925-03-31","close":17.3},{"date":"1925-04-30","close":17.2},{"date":"1925-05-31","close":17.3},{"date":"1925-06-30","close":17.5},{"date":"1925-07-31","close":17.7},{"date":"1925-08-31","close":17.7},{"date":"1925-09-30","close":17.7},{"date":"1925-10-31","close":17.7},{"date":"1925-11-30","close":18},{"date":"1925-12-31","close":17.9},{"date":"1926-01-31","close":17.9},{"date":"1926-02-28","close":17.9},{"date":"1926-03-31","close":17.8},{"date":"1926-04-30","close":17.9},{"date":"1926-05-31","close":17.8},{"date":"1926-06-30","close":17.7},{"date":"1926-07-31","close":17.5},{"date":"1926-08-31","close":17.4},{"date":"1926-09-30","close":17.5},{"date":"1926-10-31","close":17.6},{"date":"1926-11-30","close":17.7},{"date":"1926-12-31","close":17.7},{"date":"1927-01-31","close":17.5},{"date":"1927-02-28","close":17.4},{"date":"1927-03-31","close":17.3},{"date":"1927-04-30","close":17.3},{"date":"1927-05-31","close":17.4},{"date":"1927-06-30","close":17.6},{"date":"1927-07-31","close":17.3},{"date":"1927-08-31","close":17.2},{"date":"1927-09-30","close":17.3},{"date":"1927-10-31","close":17.4},{"date":"1927-11-30","close":17.3},{"date":"1927-12-31","close":17.3},{"date":"1928-01-31","close":17.3},{"date":"1928-02-29","close":17.1},{"date":"1928-03-31","close":17.1},{"date":"1928-04-30","close":17.1},{"date":"1928-05-31","close":17.2},{"date":"1928-06-30","close":17.1},{"date":"1928-07-31","close":17.1},{"date":"1928-08-31","close":17.1},{"date":"1928-09-30","close":17.3},{"date":"1928-10-31","close":17.2},{"date":"1928-11-30","close":17.2},{"date":"1928-12-31","close":17.1},{"date":"1929-01-31","close":17.1},{"date":"1929-02-28","close":17.1},{"date":"1929-03-31","close":17},{"date":"1929-04-30","close":16.9},{"date":"1929-05-31","close":17},{"date":"1929-06-30","close":17.1},{"date":"1929-07-31","close":17.3},{"date":"1929-08-31","close":17.3},{"date":"1929-09-30","close":17.3},{"date":"1929-10-31","close":17.3},{"date":"1929-11-30","close":17.3},{"date":"1929-12-31","close":17.2},{"date":"1930-01-31","close":17.1},{"date":"1930-02-28","close":17},{"date":"1930-03-31","close":16.9},{"date":"1930-04-30","close":17},{"date":"1930-05-31","close":16.9},{"date":"1930-06-30","close":16.8},{"date":"1930-07-31","close":16.6},{"date":"1930-08-31","close":16.5},{"date":"1930-09-30","close":16.6},{"date":"1930-10-31","close":16.5},{"date":"1930-11-30","close":16.4},{"date":"1930-12-31","close":16.1},{"date":"1931-01-31","close":15.9},{"date":"1931-02-28","close":15.7},{"date":"1931-03-31","close":15.6},{"date":"1931-04-30","close":15.5},{"date":"1931-05-31","close":15.3},{"date":"1931-06-30","close":15.1},{"date":"1931-07-31","close":15.1},{"date":"1931-08-31","close":15.1},{"date":"1931-09-30","close":15},{"date":"1931-10-31","close":14.9},{"date":"1931-11-30","close":14.7},{"date":"1931-12-31","close":14.6},{"date":"1932-01-31","close":14.3},{"date":"1932-02-29","close":14.1},{"date":"1932-03-31","close":14},{"date":"1932-04-30","close":13.9},{"date":"1932-05-31","close":13.7},{"date":"1932-06-30","close":13.6},{"date":"1932-07-31","close":13.6},{"date":"1932-08-31","close":13.5},{"date":"1932-09-30","close":13.4},{"date":"1932-10-31","close":13.3},{"date":"1932-11-30","close":13.2},{"date":"1932-12-31","close":13.1},{"date":"1933-01-31","close":12.9},{"date":"1933-02-28","close":12.7},{"date":"1933-03-31","close":12.6},{"date":"1933-04-30","close":12.6},{"date":"1933-05-31","close":12.6},{"date":"1933-06-30","close":12.7},{"date":"1933-07-31","close":13.1},{"date":"1933-08-31","close":13.2},{"date":"1933-09-30","close":13.2},{"date":"1933-10-31","close":13.2},{"date":"1933-11-30","close":13.2},{"date":"1933-12-31","close":13.2},{"date":"1934-01-31","close":13.2},{"date":"1934-02-28","close":13.3},{"date":"1934-03-31","close":13.3},{"date":"1934-04-30","close":13.3},{"date":"1934-05-31","close":13.3},{"date":"1934-06-30","close":13.4},{"date":"1934-07-31","close":13.4},{"date":"1934-08-31","close":13.4},{"date":"1934-09-30","close":13.6},{"date":"1934-10-31","close":13.5},{"date":"1934-11-30","close":13.5},{"date":"1934-12-31","close":13.4},{"date":"1935-01-31","close":13.6},{"date":"1935-02-28","close":13.7},{"date":"1935-03-31","close":13.7},{"date":"1935-04-30","close":13.8},{"date":"1935-05-31","close":13.8},{"date":"1935-06-30","close":13.7},{"date":"1935-07-31","close":13.7},{"date":"1935-08-31","close":13.7},{"date":"1935-09-30","close":13.7},{"date":"1935-10-31","close":13.7},{"date":"1935-11-30","close":13.8},{"date":"1935-12-31","close":13.8},{"date":"1936-01-31","close":13.8},{"date":"1936-02-29","close":13.8},{"date":"1936-03-31","close":13.7},{"date":"1936-04-30","close":13.7},{"date":"1936-05-31","close":13.7},{"date":"1936-06-30","close":13.8},{"date":"1936-07-31","close":13.9},{"date":"1936-08-31","close":14},{"date":"1936-09-30","close":14},{"date":"1936-10-31","close":14},{"date":"1936-11-30","close":14},{"date":"1936-12-31","close":14},{"date":"1937-01-31","close":14.1},{"date":"1937-02-28","close":14.1},{"date":"1937-03-31","close":14.2},{"date":"1937-04-30","close":14.3},{"date":"1937-05-31","close":14.4},{"date":"1937-06-30","close":14.4},{"date":"1937-07-31","close":14.5},{"date":"1937-08-31","close":14.5},{"date":"1937-09-30","close":14.6},{"date":"1937-10-31","close":14.6},{"date":"1937-11-30","close":14.5},{"date":"1937-12-31","close":14.4},{"date":"1938-01-31","close":14.2},{"date":"1938-02-28","close":14.1},{"date":"1938-03-31","close":14.1},{"date":"1938-04-30","close":14.2},{"date":"1938-05-31","close":14.1},{"date":"1938-06-30","close":14.1},{"date":"1938-07-31","close":14.1},{"date":"1938-08-31","close":14.1},{"date":"1938-09-30","close":14.1},{"date":"1938-10-31","close":14},{"date":"1938-11-30","close":14},{"date":"1938-12-31","close":14},{"date":"1939-01-31","close":14},{"date":"1939-02-28","close":13.9},{"date":"1939-03-31","close":13.9},{"date":"1939-04-30","close":13.8},{"date":"1939-05-31","close":13.8},{"date":"1939-06-30","close":13.8},{"date":"1939-07-31","close":13.8},{"date":"1939-08-31","close":13.8},{"date":"1939-09-30","close":14.1},{"date":"1939-10-31","close":14},{"date":"1939-11-30","close":14},{"date":"1939-12-31","close":14},{"date":"1940-01-31","close":13.9},{"date":"1940-02-29","close":14},{"date":"1940-03-31","close":14},{"date":"1940-04-30","close":14},{"date":"1940-05-31","close":14},{"date":"1940-06-30","close":14.1},{"date":"1940-07-31","close":14},{"date":"1940-08-31","close":14},{"date":"1940-09-30","close":14},{"date":"1940-10-31","close":14},{"date":"1940-11-30","close":14},{"date":"1940-12-31","close":14.1},{"date":"1941-01-31","close":14.1},{"date":"1941-02-28","close":14.1},{"date":"1941-03-31","close":14.2},{"date":"1941-04-30","close":14.3},{"date":"1941-05-31","close":14.4},{"date":"1941-06-30","close":14.7},{"date":"1941-07-31","close":14.7},{"date":"1941-08-31","close":14.9},{"date":"1941-09-30","close":15.1},{"date":"1941-10-31","close":15.3},{"date":"1941-11-30","close":15.4},{"date":"1941-12-31","close":15.5},{"date":"1942-01-31","close":15.7},{"date":"1942-02-28","close":15.8},{"date":"1942-03-31","close":16},{"date":"1942-04-30","close":16.1},{"date":"1942-05-31","close":16.3},{"date":"1942-06-30","close":16.3},{"date":"1942-07-31","close":16.4},{"date":"1942-08-31","close":16.5},{"date":"1942-09-30","close":16.5},{"date":"1942-10-31","close":16.7},{"date":"1942-11-30","close":16.8},{"date":"1942-12-31","close":16.9},{"date":"1943-01-31","close":16.9},{"date":"1943-02-28","close":16.9},{"date":"1943-03-31","close":17.2},{"date":"1943-04-30","close":17.4},{"date":"1943-05-31","close":17.5},{"date":"1943-06-30","close":17.5},{"date":"1943-07-31","close":17.4},{"date":"1943-08-31","close":17.3},{"date":"1943-09-30","close":17.4},{"date":"1943-10-31","close":17.4},{"date":"1943-11-30","close":17.4},{"date":"1943-12-31","close":17.4},{"date":"1944-01-31","close":17.4},{"date":"1944-02-29","close":17.4},{"date":"1944-03-31","close":17.4},{"date":"1944-04-30","close":17.5},{"date":"1944-05-31","close":17.5},{"date":"1944-06-30","close":17.6},{"date":"1944-07-31","close":17.7},{"date":"1944-08-31","close":17.7},{"date":"1944-09-30","close":17.7},{"date":"1944-10-31","close":17.7},{"date":"1944-11-30","close":17.7},{"date":"1944-12-31","close":17.8},{"date":"1945-01-31","close":17.8},{"date":"1945-02-28","close":17.8},{"date":"1945-03-31","close":17.8},{"date":"1945-04-30","close":17.8},{"date":"1945-05-31","close":17.9},{"date":"1945-06-30","close":18.1},{"date":"1945-07-31","close":18.1},{"date":"1945-08-31","close":18.1},{"date":"1945-09-30","close":18.1},{"date":"1945-10-31","close":18.1},{"date":"1945-11-30","close":18.1},{"date":"1945-12-31","close":18.2},{"date":"1946-01-31","close":18.2},{"date":"1946-02-28","close":18.1},{"date":"1946-03-31","close":18.3},{"date":"1946-04-30","close":18.4},{"date":"1946-05-31","close":18.5},{"date":"1946-06-30","close":18.7},{"date":"1946-07-31","close":19.8},{"date":"1946-08-31","close":20.2},{"date":"1946-09-30","close":20.4},{"date":"1946-10-31","close":20.8},{"date":"1946-11-30","close":21.3},{"date":"1946-12-31","close":21.5},{"date":"1947-01-31","close":21.5},{"date":"1947-02-28","close":21.5},{"date":"1947-03-31","close":21.9},{"date":"1947-04-30","close":21.9},{"date":"1947-05-31","close":21.9},{"date":"1947-06-30","close":22},{"date":"1947-07-31","close":22.2},{"date":"1947-08-31","close":22.5},{"date":"1947-09-30","close":23},{"date":"1947-10-31","close":23},{"date":"1947-11-30","close":23.1},{"date":"1947-12-31","close":23.4},{"date":"1948-01-31","close":23.7},{"date":"1948-02-29","close":23.5},{"date":"1948-03-31","close":23.4},{"date":"1948-04-30","close":23.8},{"date":"1948-05-31","close":23.9},{"date":"1948-06-30","close":24.1},{"date":"1948-07-31","close":24.4},{"date":"1948-08-31","close":24.5},{"date":"1948-09-30","close":24.5},{"date":"1948-10-31","close":24.4},{"date":"1948-11-30","close":24.2},{"date":"1948-12-31","close":24.1},{"date":"1949-01-31","close":24},{"date":"1949-02-28","close":23.8},{"date":"1949-03-31","close":23.8},{"date":"1949-04-30","close":23.9},{"date":"1949-05-31","close":23.8},{"date":"1949-06-30","close":23.9},{"date":"1949-07-31","close":23.7},{"date":"1949-08-31","close":23.8},{"date":"1949-09-30","close":23.9},{"date":"1949-10-31","close":23.7},{"date":"1949-11-30","close":23.8},{"date":"1949-12-31","close":23.6},{"date":"1950-01-31","close":23.5},{"date":"1950-02-28","close":23.5},{"date":"1950-03-31","close":23.6},{"date":"1950-04-30","close":23.6},{"date":"1950-05-31","close":23.7},{"date":"1950-06-30","close":23.8},{"date":"1950-07-31","close":24.1},{"date":"1950-08-31","close":24.3},{"date":"1950-09-30","close":24.4},{"date":"1950-10-31","close":24.6},{"date":"1950-11-30","close":24.7},{"date":"1950-12-31","close":25},{"date":"1951-01-31","close":25.4},{"date":"1951-02-28","close":25.7},{"date":"1951-03-31","close":25.8},{"date":"1951-04-30","close":25.8},{"date":"1951-05-31","close":25.9},{"date":"1951-06-30","close":25.9},{"date":"1951-07-31","close":25.9},{"date":"1951-08-31","close":25.9},{"date":"1951-09-30","close":26.1},{"date":"1951-10-31","close":26.2},{"date":"1951-11-30","close":26.4},{"date":"1951-12-31","close":26.5},{"date":"1952-01-31","close":26.5},{"date":"1952-02-29","close":26.3},{"date":"1952-03-31","close":26.3},{"date":"1952-04-30","close":26.4},{"date":"1952-05-31","close":26.4},{"date":"1952-06-30","close":26.5},{"date":"1952-07-31","close":26.7},{"date":"1952-08-31","close":26.7},{"date":"1952-09-30","close":26.7},{"date":"1952-10-31","close":26.7},{"date":"1952-11-30","close":26.7},{"date":"1952-12-31","close":26.7},{"date":"1953-01-31","close":26.6},{"date":"1953-02-28","close":26.5},{"date":"1953-03-31","close":26.6},{"date":"1953-04-30","close":26.6},{"date":"1953-05-31","close":26.7},{"date":"1953-06-30","close":26.8},{"date":"1953-07-31","close":26.8},{"date":"1953-08-31","close":26.9},{"date":"1953-09-30","close":26.9},{"date":"1953-10-31","close":27},{"date":"1953-11-30","close":26.9},{"date":"1953-12-31","close":26.9},{"date":"1954-01-31","close":26.9},{"date":"1954-02-28","close":26.9},{"date":"1954-03-31","close":26.9},{"date":"1954-04-30","close":26.8},{"date":"1954-05-31","close":26.9},{"date":"1954-06-30","close":26.9},{"date":"1954-07-31","close":26.9},{"date":"1954-08-31","close":26.9},{"date":"1954-09-30","close":26.8},{"date":"1954-10-31","close":26.8},{"date":"1954-11-30","close":26.8},{"date":"1954-12-31","close":26.7},{"date":"1955-01-31","close":26.7},{"date":"1955-02-28","close":26.7},{"date":"1955-03-31","close":26.7},{"date":"1955-04-30","close":26.7},{"date":"1955-05-31","close":26.7},{"date":"1955-06-30","close":26.7},{"date":"1955-07-31","close":26.8},{"date":"1955-08-31","close":26.8},{"date":"1955-09-30","close":26.9},{"date":"1955-10-31","close":26.9},{"date":"1955-11-30","close":26.9},{"date":"1955-12-31","close":26.8},{"date":"1956-01-31","close":26.8},{"date":"1956-02-29","close":26.8},{"date":"1956-03-31","close":26.8},{"date":"1956-04-30","close":26.9},{"date":"1956-05-31","close":27},{"date":"1956-06-30","close":27.2},{"date":"1956-07-31","close":27.4},{"date":"1956-08-31","close":27.3},{"date":"1956-09-30","close":27.4},{"date":"1956-10-31","close":27.5},{"date":"1956-11-30","close":27.5},{"date":"1956-12-31","close":27.6},{"date":"1957-01-31","close":27.6},{"date":"1957-02-28","close":27.7},{"date":"1957-03-31","close":27.8},{"date":"1957-04-30","close":27.9},{"date":"1957-05-31","close":28},{"date":"1957-06-30","close":28.1},{"date":"1957-07-31","close":28.3},{"date":"1957-08-31","close":28.3},{"date":"1957-09-30","close":28.3},{"date":"1957-10-31","close":28.3},{"date":"1957-11-30","close":28.4},{"date":"1957-12-31","close":28.4},{"date":"1958-01-31","close":28.6},{"date":"1958-02-28","close":28.6},{"date":"1958-03-31","close":28.8},{"date":"1958-04-30","close":28.9},{"date":"1958-05-31","close":28.9},{"date":"1958-06-30","close":28.9},{"date":"1958-07-31","close":29},{"date":"1958-08-31","close":28.9},{"date":"1958-09-30","close":28.9},{"date":"1958-10-31","close":28.9},{"date":"1958-11-30","close":29},{"date":"1958-12-31","close":28.9},{"date":"1959-01-31","close":29},{"date":"1959-02-28","close":28.9},{"date":"1959-03-31","close":28.9},{"date":"1959-04-30","close":29},{"date":"1959-05-31","close":29},{"date":"1959-06-30","close":29.1},{"date":"1959-07-31","close":29.2},{"date":"1959-08-31","close":29.2},{"date":"1959-09-30","close":29.3},{"date":"1959-10-31","close":29.4},{"date":"1959-11-30","close":29.4},{"date":"1959-12-31","close":29.4},{"date":"1960-01-31","close":29.3},{"date":"1960-02-29","close":29.4},{"date":"1960-03-31","close":29.4},{"date":"1960-04-30","close":29.5},{"date":"1960-05-31","close":29.5},{"date":"1960-06-30","close":29.6},{"date":"1960-07-31","close":29.6},{"date":"1960-08-31","close":29.6},{"date":"1960-09-30","close":29.6},{"date":"1960-10-31","close":29.8},{"date":"1960-11-30","close":29.8},{"date":"1960-12-31","close":29.8},{"date":"1961-01-31","close":29.8},{"date":"1961-02-28","close":29.8},{"date":"1961-03-31","close":29.8},{"date":"1961-04-30","close":29.8},{"date":"1961-05-31","close":29.8},{"date":"1961-06-30","close":29.8},{"date":"1961-07-31","close":30},{"date":"1961-08-31","close":29.9},{"date":"1961-09-30","close":30},{"date":"1961-10-31","close":30},{"date":"1961-11-30","close":30},{"date":"1961-12-31","close":30},{"date":"1962-01-31","close":30},{"date":"1962-02-28","close":30.1},{"date":"1962-03-31","close":30.1},{"date":"1962-04-30","close":30.2},{"date":"1962-05-31","close":30.2},{"date":"1962-06-30","close":30.2},{"date":"1962-07-31","close":30.3},{"date":"1962-08-31","close":30.3},{"date":"1962-09-30","close":30.4},{"date":"1962-10-31","close":30.4},{"date":"1962-11-30","close":30.4},{"date":"1962-12-31","close":30.4},{"date":"1963-01-31","close":30.4},{"date":"1963-02-28","close":30.4},{"date":"1963-03-31","close":30.5},{"date":"1963-04-30","close":30.5},{"date":"1963-05-31","close":30.5},{"date":"1963-06-30","close":30.6},{"date":"1963-07-31","close":30.7},{"date":"1963-08-31","close":30.7},{"date":"1963-09-30","close":30.7},{"date":"1963-10-31","close":30.8},{"date":"1963-11-30","close":30.8},{"date":"1963-12-31","close":30.9},{"date":"1964-01-31","close":30.9},{"date":"1964-02-29","close":30.9},{"date":"1964-03-31","close":30.9},{"date":"1964-04-30","close":30.9},{"date":"1964-05-31","close":30.9},{"date":"1964-06-30","close":31},{"date":"1964-07-31","close":31.1},{"date":"1964-08-31","close":31},{"date":"1964-09-30","close":31.1},{"date":"1964-10-31","close":31.1},{"date":"1964-11-30","close":31.2},{"date":"1964-12-31","close":31.2},{"date":"1965-01-31","close":31.2},{"date":"1965-02-28","close":31.2},{"date":"1965-03-31","close":31.3},{"date":"1965-04-30","close":31.4},{"date":"1965-05-31","close":31.4},{"date":"1965-06-30","close":31.6},{"date":"1965-07-31","close":31.6},{"date":"1965-08-31","close":31.6},{"date":"1965-09-30","close":31.6},{"date":"1965-10-31","close":31.7},{"date":"1965-11-30","close":31.7},{"date":"1965-12-31","close":31.8},{"date":"1966-01-31","close":31.8},{"date":"1966-02-28","close":32},{"date":"1966-03-31","close":32.1},{"date":"1966-04-30","close":32.3},{"date":"1966-05-31","close":32.3},{"date":"1966-06-30","close":32.4},{"date":"1966-07-31","close":32.5},{"date":"1966-08-31","close":32.7},{"date":"1966-09-30","close":32.7},{"date":"1966-10-31","close":32.9},{"date":"1966-11-30","close":32.9},{"date":"1966-12-31","close":32.9},{"date":"1967-01-31","close":32.9},{"date":"1967-02-28","close":32.9},{"date":"1967-03-31","close":33},{"date":"1967-04-30","close":33.1},{"date":"1967-05-31","close":33.2},{"date":"1967-06-30","close":33.3},{"date":"1967-07-31","close":33.4},{"date":"1967-08-31","close":33.5},{"date":"1967-09-30","close":33.6},{"date":"1967-10-31","close":33.7},{"date":"1967-11-30","close":33.8},{"date":"1967-12-31","close":33.9},{"date":"1968-01-31","close":34.1},{"date":"1968-02-29","close":34.2},{"date":"1968-03-31","close":34.3},{"date":"1968-04-30","close":34.4},{"date":"1968-05-31","close":34.5},{"date":"1968-06-30","close":34.7},{"date":"1968-07-31","close":34.9},{"date":"1968-08-31","close":35},{"date":"1968-09-30","close":35.1},{"date":"1968-10-31","close":35.3},{"date":"1968-11-30","close":35.4},{"date":"1968-12-31","close":35.5},{"date":"1969-01-31","close":35.6},{"date":"1969-02-28","close":35.8},{"date":"1969-03-31","close":36.1},{"date":"1969-04-30","close":36.3},{"date":"1969-05-31","close":36.4},{"date":"1969-06-30","close":36.6},{"date":"1969-07-31","close":36.8},{"date":"1969-08-31","close":37},{"date":"1969-09-30","close":37.1},{"date":"1969-10-31","close":37.3},{"date":"1969-11-30","close":37.5},{"date":"1969-12-31","close":37.7},{"date":"1970-01-31","close":37.8},{"date":"1970-02-28","close":38},{"date":"1970-03-31","close":38.2},{"date":"1970-04-30","close":38.5},{"date":"1970-05-31","close":38.6},{"date":"1970-06-30","close":38.8},{"date":"1970-07-31","close":39},{"date":"1970-08-31","close":39},{"date":"1970-09-30","close":39.2},{"date":"1970-10-31","close":39.4},{"date":"1970-11-30","close":39.6},{"date":"1970-12-31","close":39.8},{"date":"1971-01-31","close":39.8},{"date":"1971-02-28","close":39.9},{"date":"1971-03-31","close":40},{"date":"1971-04-30","close":40.1},{"date":"1971-05-31","close":40.3},{"date":"1971-06-30","close":40.6},{"date":"1971-07-31","close":40.7},{"date":"1971-08-31","close":40.8},{"date":"1971-09-30","close":40.8},{"date":"1971-10-31","close":40.9},{"date":"1971-11-30","close":40.9},{"date":"1971-12-31","close":41.1},{"date":"1972-01-31","close":41.1},{"date":"1972-02-29","close":41.3},{"date":"1972-03-31","close":41.4},{"date":"1972-04-30","close":41.5},{"date":"1972-05-31","close":41.6},{"date":"1972-06-30","close":41.7},{"date":"1972-07-31","close":41.9},{"date":"1972-08-31","close":42},{"date":"1972-09-30","close":42.1},{"date":"1972-10-31","close":42.3},{"date":"1972-11-30","close":42.4},{"date":"1972-12-31","close":42.5},{"date":"1973-01-31","close":42.6},{"date":"1973-02-28","close":42.9},{"date":"1973-03-31","close":43.3},{"date":"1973-04-30","close":43.6},{"date":"1973-05-31","close":43.9},{"date":"1973-06-30","close":44.2},{"date":"1973-07-31","close":44.3},{"date":"1973-08-31","close":45.1},{"date":"1973-09-30","close":45.2},{"date":"1973-10-31","close":45.6},{"date":"1973-11-30","close":45.9},{"date":"1973-12-31","close":46.2},{"date":"1974-01-31","close":46.6},{"date":"1974-02-28","close":47.2},{"date":"1974-03-31","close":47.8},{"date":"1974-04-30","close":48},{"date":"1974-05-31","close":48.6},{"date":"1974-06-30","close":49},{"date":"1974-07-31","close":49.4},{"date":"1974-08-31","close":50},{"date":"1974-09-30","close":50.6},{"date":"1974-10-31","close":51.1},{"date":"1974-11-30","close":51.5},{"date":"1974-12-31","close":51.9},{"date":"1975-01-31","close":52.1},{"date":"1975-02-28","close":52.5},{"date":"1975-03-31","close":52.7},{"date":"1975-04-30","close":52.9},{"date":"1975-05-31","close":53.2},{"date":"1975-06-30","close":53.6},{"date":"1975-07-31","close":54.2},{"date":"1975-08-31","close":54.3},{"date":"1975-09-30","close":54.6},{"date":"1975-10-31","close":54.9},{"date":"1975-11-30","close":55.3},{"date":"1975-12-31","close":55.5},{"date":"1976-01-31","close":55.6},{"date":"1976-02-29","close":55.8},{"date":"1976-03-31","close":55.9},{"date":"1976-04-30","close":56.1},{"date":"1976-05-31","close":56.5},{"date":"1976-06-30","close":56.8},{"date":"1976-07-31","close":57.1},{"date":"1976-08-31","close":57.4},{"date":"1976-09-30","close":57.6},{"date":"1976-10-31","close":57.9},{"date":"1976-11-30","close":58},{"date":"1976-12-31","close":58.2},{"date":"1977-01-31","close":58.5},{"date":"1977-02-28","close":59.1},{"date":"1977-03-31","close":59.5},{"date":"1977-04-30","close":60},{"date":"1977-05-31","close":60.3},{"date":"1977-06-30","close":60.7},{"date":"1977-07-31","close":61},{"date":"1977-08-31","close":61.2},{"date":"1977-09-30","close":61.4},{"date":"1977-10-31","close":61.6},{"date":"1977-11-30","close":61.9},{"date":"1977-12-31","close":62.1},{"date":"1978-01-31","close":62.5},{"date":"1978-02-28","close":62.9},{"date":"1978-03-31","close":63.4},{"date":"1978-04-30","close":63.9},{"date":"1978-05-31","close":64.5},{"date":"1978-06-30","close":65.2},{"date":"1978-07-31","close":65.7},{"date":"1978-08-31","close":66},{"date":"1978-09-30","close":66.5},{"date":"1978-10-31","close":67.1},{"date":"1978-11-30","close":67.4},{"date":"1978-12-31","close":67.7},{"date":"1979-01-31","close":68.3},{"date":"1979-02-28","close":69.1},{"date":"1979-03-31","close":69.8},{"date":"1979-04-30","close":70.6},{"date":"1979-05-31","close":71.5},{"date":"1979-06-30","close":72.3},{"date":"1979-07-31","close":73.1},{"date":"1979-08-31","close":73.8},{"date":"1979-09-30","close":74.6},{"date":"1979-10-31","close":75.2},{"date":"1979-11-30","close":75.9},{"date":"1979-12-31","close":76.7},{"date":"1980-01-31","close":77.8},{"date":"1980-02-29","close":78.9},{"date":"1980-03-31","close":80.1},{"date":"1980-04-30","close":81},{"date":"1980-05-31","close":81.8},{"date":"1980-06-30","close":82.7},{"date":"1980-07-31","close":82.7},{"date":"1980-08-31","close":83.3},{"date":"1980-09-30","close":84},{"date":"1980-10-31","close":84.8},{"date":"1980-11-30","close":85.5},{"date":"1980-12-31","close":86.3},{"date":"1981-01-31","close":87},{"date":"1981-02-28","close":87.9},{"date":"1981-03-31","close":88.5},{"date":"1981-04-30","close":89.1},{"date":"1981-05-31","close":89.8},{"date":"1981-06-30","close":90.6},{"date":"1981-07-31","close":91.6},{"date":"1981-08-31","close":92.3},{"date":"1981-09-30","close":93.2},{"date":"1981-10-31","close":93.4},{"date":"1981-11-30","close":93.7},{"date":"1981-12-31","close":94},{"date":"1982-01-31","close":94.3},{"date":"1982-02-28","close":94.6},{"date":"1982-03-31","close":94.5},{"date":"1982-04-30","close":94.9},{"date":"1982-05-31","close":95.8},{"date":"1982-06-30","close":97},{"date":"1982-07-31","close":97.5},{"date":"1982-08-31","close":97.7},{"date":"1982-09-30","close":97.9},{"date":"1982-10-31","close":98.2},{"date":"1982-11-30","close":98},{"date":"1982-12-31","close":97.6},{"date":"1983-01-31","close":97.8},{"date":"1983-02-28","close":97.9},{"date":"1983-03-31","close":97.9},{"date":"1983-04-30","close":98.6},{"date":"1983-05-31","close":99.2},{"date":"1983-06-30","close":99.5},{"date":"1983-07-31","close":99.9},{"date":"1983-08-31","close":100.2},{"date":"1983-09-30","close":100.7},{"date":"1983-10-31","close":101},{"date":"1983-11-30","close":101.2},{"date":"1983-12-31","close":101.3},{"date":"1984-01-31","close":101.9},{"date":"1984-02-29","close":102.4},{"date":"1984-03-31","close":102.6},{"date":"1984-04-30","close":103.1},{"date":"1984-05-31","close":103.4},{"date":"1984-06-30","close":103.7},{"date":"1984-07-31","close":104.1},{"date":"1984-08-31","close":104.5},{"date":"1984-09-30","close":105},{"date":"1984-10-31","close":105.3},{"date":"1984-11-30","close":105.3},{"date":"1984-12-31","close":105.3},{"date":"1985-01-31","close":105.5},{"date":"1985-02-28","close":106},{"date":"1985-03-31","close":106.4},{"date":"1985-04-30","close":106.9},{"date":"1985-05-31","close":107.3},{"date":"1985-06-30","close":107.6},{"date":"1985-07-31","close":107.8},{"date":"1985-08-31","close":108},{"date":"1985-09-30","close":108.3},{"date":"1985-10-31","close":108.7},{"date":"1985-11-30","close":109},{"date":"1985-12-31","close":109.3},{"date":"1986-01-31","close":109.6},{"date":"1986-02-28","close":109.3},{"date":"1986-03-31","close":108.8},{"date":"1986-04-30","close":108.6},{"date":"1986-05-31","close":108.9},{"date":"1986-06-30","close":109.5},{"date":"1986-07-31","close":109.5},{"date":"1986-08-31","close":109.7},{"date":"1986-09-30","close":110.2},{"date":"1986-10-31","close":110.3},{"date":"1986-11-30","close":110.4},{"date":"1986-12-31","close":110.5},{"date":"1987-01-31","close":111.2},{"date":"1987-02-28","close":111.6},{"date":"1987-03-31","close":112.1},{"date":"1987-04-30","close":112.7},{"date":"1987-05-31","close":113.1},{"date":"1987-06-30","close":113.5},{"date":"1987-07-31","close":113.8},{"date":"1987-08-31","close":114.4},{"date":"1987-09-30","close":115},{"date":"1987-10-31","close":115.3},{"date":"1987-11-30","close":115.4},{"date":"1987-12-31","close":115.4},{"date":"1988-01-31","close":115.7},{"date":"1988-02-29","close":116},{"date":"1988-03-31","close":116.5},{"date":"1988-04-30","close":117.1},{"date":"1988-05-31","close":117.5},{"date":"1988-06-30","close":118},{"date":"1988-07-31","close":118.5},{"date":"1988-08-31","close":119},{"date":"1988-09-30","close":119.8},{"date":"1988-10-31","close":120.2},{"date":"1988-11-30","close":120.3},{"date":"1988-12-31","close":120.5},{"date":"1989-01-31","close":121.1},{"date":"1989-02-28","close":121.6},{"date":"1989-03-31","close":122.3},{"date":"1989-04-30","close":123.1},{"date":"1989-05-31","close":123.8},{"date":"1989-06-30","close":124.1},{"date":"1989-07-31","close":124.4},{"date":"1989-08-31","close":124.6},{"date":"1989-09-30","close":125},{"date":"1989-10-31","close":125.6},{"date":"1989-11-30","close":125.9},{"date":"1989-12-31","close":126.1},{"date":"1990-01-31","close":127.4},{"date":"1990-02-28","close":128},{"date":"1990-03-31","close":128.7},{"date":"1990-04-30","close":128.9},{"date":"1990-05-31","close":129.2},{"date":"1990-06-30","close":129.9},{"date":"1990-07-31","close":130.4},{"date":"1990-08-31","close":131.6},{"date":"1990-09-30","close":132.7},{"date":"1990-10-31","close":133.5},{"date":"1990-11-30","close":133.8},{"date":"1990-12-31","close":133.8},{"date":"1991-01-31","close":134.6},{"date":"1991-02-28","close":134.8},{"date":"1991-03-31","close":135},{"date":"1991-04-30","close":135.2},{"date":"1991-05-31","close":135.6},{"date":"1991-06-30","close":136},{"date":"1991-07-31","close":136.2},{"date":"1991-08-31","close":136.6},{"date":"1991-09-30","close":137.2},{"date":"1991-10-31","close":137.4},{"date":"1991-11-30","close":137.8},{"date":"1991-12-31","close":137.9},{"date":"1992-01-31","close":138.1},{"date":"1992-02-29","close":138.6},{"date":"1992-03-31","close":139.3},{"date":"1992-04-30","close":139.5},{"date":"1992-05-31","close":139.7},{"date":"1992-06-30","close":140.2},{"date":"1992-07-31","close":140.5},{"date":"1992-08-31","close":140.9},{"date":"1992-09-30","close":141.3},{"date":"1992-10-31","close":141.8},{"date":"1992-11-30","close":142},{"date":"1992-12-31","close":141.9},{"date":"1993-01-31","close":142.6},{"date":"1993-02-28","close":143.1},{"date":"1993-03-31","close":143.6},{"date":"1993-04-30","close":144},{"date":"1993-05-31","close":144.2},{"date":"1993-06-30","close":144.4},{"date":"1993-07-31","close":144.4},{"date":"1993-08-31","close":144.8},{"date":"1993-09-30","close":145.1},{"date":"1993-10-31","close":145.7},{"date":"1993-11-30","close":145.8},{"date":"1993-12-31","close":145.8},{"date":"1994-01-31","close":146.2},{"date":"1994-02-28","close":146.7},{"date":"1994-03-31","close":147.2},{"date":"1994-04-30","close":147.4},{"date":"1994-05-31","close":147.5},{"date":"1994-06-30","close":148},{"date":"1994-07-31","close":148.4},{"date":"1994-08-31","close":149},{"date":"1994-09-30","close":149.4},{"date":"1994-10-31","close":149.5},{"date":"1994-11-30","close":149.7},{"date":"1994-12-31","close":149.7},{"date":"1995-01-31","close":150.3},{"date":"1995-02-28","close":150.9},{"date":"1995-03-31","close":151.4},{"date":"1995-04-30","close":151.9},{"date":"1995-05-31","close":152.2},{"date":"1995-06-30","close":152.5},{"date":"1995-07-31","close":152.5},{"date":"1995-08-31","close":152.9},{"date":"1995-09-30","close":153.2},{"date":"1995-10-31","close":153.7},{"date":"1995-11-30","close":153.6},{"date":"1995-12-31","close":153.5},{"date":"1996-01-31","close":154.4},{"date":"1996-02-29","close":154.9},{"date":"1996-03-31","close":155.7},{"date":"1996-04-30","close":156.3},{"date":"1996-05-31","close":156.6},{"date":"1996-06-30","close":156.7},{"date":"1996-07-31","close":157},{"date":"1996-08-31","close":157.3},{"date":"1996-09-30","close":157.8},{"date":"1996-10-31","close":158.3},{"date":"1996-11-30","close":158.6},{"date":"1996-12-31","close":158.6},{"date":"1997-01-31","close":159.1},{"date":"1997-02-28","close":159.6},{"date":"1997-03-31","close":160},{"date":"1997-04-30","close":160.2},{"date":"1997-05-31","close":160.1},{"date":"1997-06-30","close":160.3},{"date":"1997-07-31","close":160.5},{"date":"1997-08-31","close":160.8},{"date":"1997-09-30","close":161.2},{"date":"1997-10-31","close":161.6},{"date":"1997-11-30","close":161.5},{"date":"1997-12-31","close":161.3},{"date":"1998-01-31","close":161.6},{"date":"1998-02-28","close":161.9},{"date":"1998-03-31","close":162.2},{"date":"1998-04-30","close":162.5},{"date":"1998-05-31","close":162.8},{"date":"1998-06-30","close":163},{"date":"1998-07-31","close":163.2},{"date":"1998-08-31","close":163.4},{"date":"1998-09-30","close":163.6},{"date":"1998-10-31","close":164},{"date":"1998-11-30","close":164},{"date":"1998-12-31","close":163.9},{"date":"1999-01-31","close":164.3},{"date":"1999-02-28","close":164.5},{"date":"1999-03-31","close":165},{"date":"1999-04-30","close":166.2},{"date":"1999-05-31","close":166.2},{"date":"1999-06-30","close":166.2},{"date":"1999-07-31","close":166.7},{"date":"1999-08-31","close":167.1},{"date":"1999-09-30","close":167.9},{"date":"1999-10-31","close":168.2},{"date":"1999-11-30","close":168.3},{"date":"1999-12-31","close":168.3},{"date":"2000-01-31","close":168.8},{"date":"2000-02-29","close":169.8},{"date":"2000-03-31","close":171.2},{"date":"2000-04-30","close":171.3},{"date":"2000-05-31","close":171.5},{"date":"2000-06-30","close":172.4},{"date":"2000-07-31","close":172.8},{"date":"2000-08-31","close":172.8},{"date":"2000-09-30","close":173.7},{"date":"2000-10-31","close":174},{"date":"2000-11-30","close":174.1},{"date":"2000-12-31","close":174},{"date":"2001-01-31","close":175.1},{"date":"2001-02-28","close":175.8},{"date":"2001-03-31","close":176.2},{"date":"2001-04-30","close":176.9},{"date":"2001-05-31","close":177.7},{"date":"2001-06-30","close":178},{"date":"2001-07-31","close":177.5},{"date":"2001-08-31","close":177.5},{"date":"2001-09-30","close":178.3},{"date":"2001-10-31","close":177.7},{"date":"2001-11-30","close":177.4},{"date":"2001-12-31","close":176.7},{"date":"2002-01-31","close":177.1},{"date":"2002-02-28","close":177.8},{"date":"2002-03-31","close":178.8},{"date":"2002-04-30","close":179.8},{"date":"2002-05-31","close":179.8},{"date":"2002-06-30","close":179.9},{"date":"2002-07-31","close":180.1},{"date":"2002-08-31","close":180.7},{"date":"2002-09-30","close":181},{"date":"2002-10-31","close":181.3},{"date":"2002-11-30","close":181.3},{"date":"2002-12-31","close":180.9},{"date":"2003-01-31","close":181.7},{"date":"2003-02-28","close":183.1},{"date":"2003-03-31","close":184.2},{"date":"2003-04-30","close":183.8},{"date":"2003-05-31","close":183.5},{"date":"2003-06-30","close":183.7},{"date":"2003-07-31","close":183.9},{"date":"2003-08-31","close":184.6},{"date":"2003-09-30","close":185.2},{"date":"2003-10-31","close":185},{"date":"2003-11-30","close":184.5},{"date":"2003-12-31","close":184.3},{"date":"2004-01-31","close":185.2},{"date":"2004-02-29","close":186.2},{"date":"2004-03-31","close":187.4},{"date":"2004-04-30","close":188},{"date":"2004-05-31","close":189.1},{"date":"2004-06-30","close":189.7},{"date":"2004-07-31","close":189.4},{"date":"2004-08-31","close":189.5},{"date":"2004-09-30","close":189.9},{"date":"2004-10-31","close":190.9},{"date":"2004-11-30","close":191},{"date":"2004-12-31","close":190.3},{"date":"2005-01-31","close":190.7},{"date":"2005-02-28","close":191.8},{"date":"2005-03-31","close":193.3},{"date":"2005-04-30","close":194.6},{"date":"2005-05-31","close":194.4},{"date":"2005-06-30","close":194.5},{"date":"2005-07-31","close":195.4},{"date":"2005-08-31","close":196.4},{"date":"2005-09-30","close":198.8},{"date":"2005-10-31","close":199.2},{"date":"2005-11-30","close":197.6},{"date":"2005-12-31","close":196.8},{"date":"2006-01-31","close":198.3},{"date":"2006-02-28","close":198.7},{"date":"2006-03-31","close":199.8},{"date":"2006-04-30","close":201.5},{"date":"2006-05-31","close":202.5},{"date":"2006-06-30","close":202.9},{"date":"2006-07-31","close":203.5},{"date":"2006-08-31","close":203.9},{"date":"2006-09-30","close":202.9},{"date":"2006-10-31","close":201.8},{"date":"2006-11-30","close":201.5},{"date":"2006-12-31","close":201.8},{"date":"2007-01-31","close":202.416},{"date":"2007-02-28","close":203.499},{"date":"2007-03-31","close":205.352},{"date":"2007-04-30","close":206.686},{"date":"2007-05-31","close":207.949},{"date":"2007-06-30","close":208.352},{"date":"2007-07-31","close":208.299},{"date":"2007-08-31","close":207.917},{"date":"2007-09-30","close":208.49},{"date":"2007-10-31","close":208.936},{"date":"2007-11-30","close":210.177},{"date":"2007-12-31","close":210.036},{"date":"2008-01-31","close":211.08},{"date":"2008-02-29","close":211.693},{"date":"2008-03-31","close":213.528},{"date":"2008-04-30","close":214.823},{"date":"2008-05-31","close":216.632},{"date":"2008-06-30","close":218.815},{"date":"2008-07-31","close":219.964},{"date":"2008-08-31","close":219.086},{"date":"2008-09-30","close":218.783},{"date":"2008-10-31","close":216.573},{"date":"2008-11-30","close":212.425},{"date":"2008-12-31","close":210.228},{"date":"2009-01-31","close":211.143},{"date":"2009-02-28","close":212.193},{"date":"2009-03-31","close":212.709},{"date":"2009-04-30","close":213.24},{"date":"2009-05-31","close":213.856},{"date":"2009-06-30","close":215.693},{"date":"2009-07-31","close":215.351},{"date":"2009-08-31","close":215.834},{"date":"2009-09-30","close":215.969},{"date":"2009-10-31","close":216.177},{"date":"2009-11-30","close":216.33},{"date":"2009-12-31","close":215.949},{"date":"2010-01-31","close":216.687},{"date":"2010-02-28","close":216.741},{"date":"2010-03-31","close":217.631},{"date":"2010-04-30","close":218.009},{"date":"2010-05-31","close":218.178},{"date":"2010-06-30","close":217.965},{"date":"2010-07-31","close":218.011},{"date":"2010-08-31","close":218.312},{"date":"2010-09-30","close":218.439},{"date":"2010-10-31","close":218.711},{"date":"2010-11-30","close":218.803},{"date":"2010-12-31","close":219.179},{"date":"2011-01-31","close":220.223},{"date":"2011-02-28","close":221.309},{"date":"2011-03-31","close":223.467},{"date":"2011-04-30","close":224.906},{"date":"2011-05-31","close":225.964},{"date":"2011-06-30","close":225.722},{"date":"2011-07-31","close":225.922},{"date":"2011-08-31","close":226.545},{"date":"2011-09-30","close":226.889},{"date":"2011-10-31","close":226.421},{"date":"2011-11-30","close":226.23},{"date":"2011-12-31","close":225.672},{"date":"2012-01-31","close":226.665},{"date":"2012-02-29","close":227.663},{"date":"2012-03-31","close":229.392},{"date":"2012-04-30","close":230.085},{"date":"2012-05-31","close":229.815},{"date":"2012-06-30","close":229.478},{"date":"2012-07-31","close":229.104},{"date":"2012-08-31","close":230.379},{"date":"2012-09-30","close":231.407},{"date":"2012-10-31","close":231.317},{"date":"2012-11-30","close":230.221},{"date":"2012-12-31","close":229.601},{"date":"2013-01-31","close":230.28},{"date":"2013-02-28","close":232.166},{"date":"2013-03-31","close":232.773},{"date":"2013-04-30","close":232.531},{"date":"2013-05-31","close":232.945},{"date":"2013-06-30","close":233.504},{"date":"2013-07-31","close":233.596},{"date":"2013-08-31","close":233.877},{"date":"2013-09-30","close":234.149},{"date":"2013-10-31","close":233.546},{"date":"2013-11-30","close":233.069},{"date":"2013-12-31","close":233.049},{"date":"2014-01-31","close":233.916},{"date":"2014-02-28","close":234.781},{"date":"2014-03-31","close":236.293},{"date":"2014-04-30","close":237.072},{"date":"2014-05-31","close":237.9},{"date":"2014-06-30","close":238.343},{"date":"2014-07-31","close":238.25},{"date":"2014-08-31","close":237.852},{"date":"2014-09-30","close":238.031},{"date":"2014-10-31","close":237.433},{"date":"2014-11-30","close":236.151},{"date":"2014-12-31","close":234.812},{"date":"2015-01-31","close":233.707},{"date":"2015-02-28","close":234.722},{"date":"2015-03-31","close":236.119},{"date":"2015-04-30","close":236.599},{"date":"2015-05-31","close":237.805},{"date":"2015-06-30","close":238.638},{"date":"2015-07-31","close":238.654},{"date":"2015-08-31","close":238.316},{"date":"2015-09-30","close":237.945},{"date":"2015-10-31","close":237.838},{"date":"2015-11-30","close":237.336},{"date":"2015-12-31","close":236.525},{"date":"2016-01-31","close":236.916},{"date":"2016-02-29","close":237.111},{"date":"2016-03-31","close":238.132},{"date":"2016-04-30","close":239.261},{"date":"2016-05-31","close":240.229},{"date":"2016-06-30","close":241.018},{"date":"2016-07-31","close":240.628},{"date":"2016-08-31","close":240.849},{"date":"2016-09-30","close":241.428},{"date":"2016-10-31","close":241.729},{"date":"2016-11-30","close":241.353},{"date":"2016-12-31","close":241.432},{"date":"2017-01-31","close":242.839},{"date":"2017-02-28","close":243.603},{"date":"2017-03-31","close":243.801},{"date":"2017-04-30","close":244.524},{"date":"2017-05-31","close":244.733},{"date":"2017-06-30","close":244.955},{"date":"2017-07-31","close":244.786},{"date":"2017-08-31","close":245.519},{"date":"2017-09-30","close":246.819},{"date":"2017-10-31","close":246.663},{"date":"2017-11-30","close":246.669},{"date":"2017-12-31","close":246.524},{"date":"2018-01-31","close":247.867},{"date":"2018-02-28","close":248.991},{"date":"2018-03-31","close":249.554},{"date":"2018-04-30","close":250.546},{"date":"2018-05-31","close":251.588},{"date":"2018-06-30","close":251.989},{"date":"2018-07-31","close":252.006},{"date":"2018-08-31","close":252.146},{"date":"2018-09-30","close":252.439},{"date":"2018-10-31","close":252.885},{"date":"2018-11-30","close":252.038},{"date":"2018-12-31","close":251.233},{"date":"2019-01-31","close":251.712},{"date":"2019-02-28","close":252.776},{"date":"2019-03-31","close":254.202},{"date":"2019-04-30","close":255.548},{"date":"2019-05-31","close":256.092},{"date":"2019-06-30","close":256.143},{"date":"2019-07-31","close":256.571},{"date":"2019-08-31","close":256.558},{"date":"2019-09-30","close":256.759},{"date":"2019-10-31","close":257.346},{"date":"2019-11-30","close":257.208},{"date":"2019-12-31","close":256.974},{"date":"2020-01-31","close":257.971},{"date":"2020-02-29","close":258.678},{"date":"2020-03-31","close":258.115},{"date":"2020-04-30","close":256.389},{"date":"2020-05-31","close":256.394},{"date":"2020-06-30","close":257.797},{"date":"2020-07-31","close":259.101},{"date":"2020-08-31","close":259.918},{"date":"2020-09-30","close":260.28},{"date":"2020-10-31","close":260.388},{"date":"2020-11-30","close":260.229},{"date":"2020-12-31","close":260.474},{"date":"2021-01-31","close":261.582},{"date":"2021-02-28","close":263.014},{"date":"2021-03-31","close":264.877},{"date":"2021-04-30","close":267.054},{"date":"2021-05-31","close":269.195},{"date":"2021-06-30","close":271.696},{"date":"2021-07-31","close":273.003},{"date":"2021-08-31","close":273.567},{"date":"2021-09-30","close":274.31},{"date":"2021-10-31","close":276.589},{"date":"2021-11-30","close":277.948},{"date":"2021-12-31","close":278.802},{"date":"2022-01-31","close":281.148},{"date":"2022-02-28","close":283.716},{"date":"2022-03-31","close":287.504},{"date":"2022-04-30","close":289.109},{"date":"2022-05-31","close":292.296},{"date":"2022-06-30","close":296.311},{"date":"2022-07-31","close":296.276},{"date":"2022-08-31","close":296.171},{"date":"2022-09-30","close":296.808},{"date":"2022-10-31","close":298.012},{"date":"2022-11-30","close":297.711},{"date":"2022-12-31","close":296.797},{"date":"2023-01-31","close":299.17},{"date":"2023-02-28","close":300.84},{"date":"2023-03-31","close":301.836},{"date":"2023-04-30","close":303.363},{"date":"2023-05-31","close":304.127},{"date":"2023-06-30","close":305.109},{"date":"2023-07-31","close":305.691},{"date":"2023-08-31","close":307.026},{"date":"2023-09-30","close":307.789},{"date":"2023-10-31","close":307.671},{"date":"2023-11-30","close":307.051},{"date":"2023-12-31","close":306.746},{"date":"2024-01-31","close":308.417},{"date":"2024-02-29","close":310.326},{"date":"2024-03-31","close":312.332},{"date":"2024-04-30","close":313.548},{"date":"2024-05-31","close":314.069},{"date":"2024-06-30","close":314.175},{"date":"2024-07-31","close":314.54},{"date":"2024-08-31","close":314.796},{"date":"2024-09-30","close":315.301},{"date":"2024-10-31","close":315.664},{"date":"2024-11-30","close":315.493},{"date":"2024-12-31","close":315.605},{"date":"2025-01-31","close":317.671},{"date":"2025-02-28","close":319.082},{"date":"2025-03-31","close":319.799},{"date":"2025-04-30","close":320.795},{"date":"2025-05-31","close":321.465},{"date":"2025-06-30","close":322.561},{"date":"2025-07-31","close":323.048},{"date":"2025-08-31","close":323.976},{"date":"2025-09-30","close":324.8},{"date":"2025-10-31","close":0},{"date":"2025-11-30","close":324.122},{"date":"2025-12-31","close":324.054},{"date":"2026-01-31","close":325.252},{"date":"2026-02-28","close":326.785},{"date":"2026-03-31","close":330.213},{"date":"2026-04-30","close":333.02}]