{"data":[{"date":"1920-03-31","close":3.7},{"date":"1920-04-01","close":3.7033},{"date":"1920-04-02","close":3.7067},{"date":"1920-04-03","close":3.71},{"date":"1920-04-04","close":3.7133},{"date":"1920-04-05","close":3.7167},{"date":"1920-04-06","close":3.72},{"date":"1920-04-07","close":3.7233},{"date":"1920-04-08","close":3.7267},{"date":"1920-04-09","close":3.73},{"date":"1920-04-10","close":3.7333},{"date":"1920-04-11","close":3.7367},{"date":"1920-04-12","close":3.74},{"date":"1920-04-13","close":3.7433},{"date":"1920-04-14","close":3.7467},{"date":"1920-04-15","close":3.75},{"date":"1920-04-16","close":3.7533},{"date":"1920-04-17","close":3.7567},{"date":"1920-04-18","close":3.76},{"date":"1920-04-19","close":3.7633},{"date":"1920-04-20","close":3.7667},{"date":"1920-04-21","close":3.77},{"date":"1920-04-22","close":3.7733},{"date":"1920-04-23","close":3.7767},{"date":"1920-04-24","close":3.78},{"date":"1920-04-25","close":3.7833},{"date":"1920-04-26","close":3.7867},{"date":"1920-04-27","close":3.79},{"date":"1920-04-28","close":3.7933},{"date":"1920-04-29","close":3.7967},{"date":"1920-04-30","close":3.8},{"date":"1920-05-01","close":3.8},{"date":"1920-05-02","close":3.8},{"date":"1920-05-03","close":3.8},{"date":"1920-05-04","close":3.8},{"date":"1920-05-05","close":3.8},{"date":"1920-05-06","close":3.8},{"date":"1920-05-07","close":3.8},{"date":"1920-05-08","close":3.8},{"date":"1920-05-09","close":3.8},{"date":"1920-05-10","close":3.8},{"date":"1920-05-11","close":3.8},{"date":"1920-05-12","close":3.8},{"date":"1920-05-13","close":3.8},{"date":"1920-05-14","close":3.8},{"date":"1920-05-15","close":3.8},{"date":"1920-05-16","close":3.8},{"date":"1920-05-17","close":3.8},{"date":"1920-05-18","close":3.8},{"date":"1920-05-19","close":3.8},{"date":"1920-05-20","close":3.8},{"date":"1920-05-21","close":3.8},{"date":"1920-05-22","close":3.8},{"date":"1920-05-23","close":3.8},{"date":"1920-05-24","close":3.8},{"date":"1920-05-25","close":3.8},{"date":"1920-05-26","close":3.8},{"date":"1920-05-27","close":3.8},{"date":"1920-05-28","close":3.8},{"date":"1920-05-29","close":3.8},{"date":"1920-05-30","close":3.8},{"date":"1920-05-31","close":3.8},{"date":"1920-06-01","close":3.8033},{"date":"1920-06-02","close":3.8067},{"date":"1920-06-03","close":3.81},{"date":"1920-06-04","close":3.8133},{"date":"1920-06-05","close":3.8167},{"date":"1920-06-06","close":3.82},{"date":"1920-06-07","close":3.8233},{"date":"1920-06-08","close":3.8267},{"date":"1920-06-09","close":3.83},{"date":"1920-06-10","close":3.8333},{"date":"1920-06-11","close":3.8367},{"date":"1920-06-12","close":3.84},{"date":"1920-06-13","close":3.8433},{"date":"1920-06-14","close":3.8467},{"date":"1920-06-15","close":3.85},{"date":"1920-06-16","close":3.8533},{"date":"1920-06-17","close":3.8567},{"date":"1920-06-18","close":3.86},{"date":"1920-06-19","close":3.8633},{"date":"1920-06-20","close":3.8667},{"date":"1920-06-21","close":3.87},{"date":"1920-06-22","close":3.8733},{"date":"1920-06-23","close":3.8767},{"date":"1920-06-24","close":3.88},{"date":"1920-06-25","close":3.8833},{"date":"1920-06-26","close":3.8867},{"date":"1920-06-27","close":3.89},{"date":"1920-06-28","close":3.8933},{"date":"1920-06-29","close":3.8967},{"date":"1920-06-30","close":3.9},{"date":"1920-07-01","close":3.9032},{"date":"1920-07-02","close":3.9065},{"date":"1920-07-03","close":3.9097},{"date":"1920-07-04","close":3.9129},{"date":"1920-07-05","close":3.9161},{"date":"1920-07-06","close":3.9194},{"date":"1920-07-07","close":3.9226},{"date":"1920-07-08","close":3.9258},{"date":"1920-07-09","close":3.929},{"date":"1920-07-10","close":3.9323},{"date":"1920-07-11","close":3.9355},{"date":"1920-07-12","close":3.9387},{"date":"1920-07-13","close":3.9419},{"date":"1920-07-14","close":3.9452},{"date":"1920-07-15","close":3.9484},{"date":"1920-07-16","close":3.9516},{"date":"1920-07-17","close":3.9548},{"date":"1920-07-18","close":3.9581},{"date":"1920-07-19","close":3.9613},{"date":"1920-07-20","close":3.9645},{"date":"1920-07-21","close":3.9677},{"date":"1920-07-22","close":3.971},{"date":"1920-07-23","close":3.9742},{"date":"1920-07-24","close":3.9774},{"date":"1920-07-25","close":3.9806},{"date":"1920-07-26","close":3.9839},{"date":"1920-07-27","close":3.9871},{"date":"1920-07-28","close":3.9903},{"date":"1920-07-29","close":3.9935},{"date":"1920-07-30","close":3.9968},{"date":"1920-07-31","close":4},{"date":"1920-08-01","close":4.0032},{"date":"1920-08-02","close":4.0065},{"date":"1920-08-03","close":4.0097},{"date":"1920-08-04","close":4.0129},{"date":"1920-08-05","close":4.0161},{"date":"1920-08-06","close":4.0194},{"date":"1920-08-07","close":4.0226},{"date":"1920-08-08","close":4.0258},{"date":"1920-08-09","close":4.029},{"date":"1920-08-10","close":4.0323},{"date":"1920-08-11","close":4.0355},{"date":"1920-08-12","close":4.0387},{"date":"1920-08-13","close":4.0419},{"date":"1920-08-14","close":4.0452},{"date":"1920-08-15","close":4.0484},{"date":"1920-08-16","close":4.0516},{"date":"1920-08-17","close":4.0548},{"date":"1920-08-18","close":4.0581},{"date":"1920-08-19","close":4.0613},{"date":"1920-08-20","close":4.0645},{"date":"1920-08-21","close":4.0677},{"date":"1920-08-22","close":4.071},{"date":"1920-08-23","close":4.0742},{"date":"1920-08-24","close":4.0774},{"date":"1920-08-25","close":4.0806},{"date":"1920-08-26","close":4.0839},{"date":"1920-08-27","close":4.0871},{"date":"1920-08-28","close":4.0903},{"date":"1920-08-29","close":4.0935},{"date":"1920-08-30","close":4.0968},{"date":"1920-08-31","close":4.1},{"date":"1920-09-01","close":4.1033},{"date":"1920-09-02","close":4.1067},{"date":"1920-09-03","close":4.11},{"date":"1920-09-04","close":4.1133},{"date":"1920-09-05","close":4.1167},{"date":"1920-09-06","close":4.12},{"date":"1920-09-07","close":4.1233},{"date":"1920-09-08","close":4.1267},{"date":"1920-09-09","close":4.13},{"date":"1920-09-10","close":4.1333},{"date":"1920-09-11","close":4.1367},{"date":"1920-09-12","close":4.14},{"date":"1920-09-13","close":4.1433},{"date":"1920-09-14","close":4.1467},{"date":"1920-09-15","close":4.15},{"date":"1920-09-16","close":4.1533},{"date":"1920-09-17","close":4.1567},{"date":"1920-09-18","close":4.16},{"date":"1920-09-19","close":4.1633},{"date":"1920-09-20","close":4.1667},{"date":"1920-09-21","close":4.17},{"date":"1920-09-22","close":4.1733},{"date":"1920-09-23","close":4.1767},{"date":"1920-09-24","close":4.18},{"date":"1920-09-25","close":4.1833},{"date":"1920-09-26","close":4.1867},{"date":"1920-09-27","close":4.19},{"date":"1920-09-28","close":4.1933},{"date":"1920-09-29","close":4.1967},{"date":"1920-09-30","close":4.2},{"date":"1920-10-01","close":4.2032},{"date":"1920-10-02","close":4.2065},{"date":"1920-10-03","close":4.2097},{"date":"1920-10-04","close":4.2129},{"date":"1920-10-05","close":4.2161},{"date":"1920-10-06","close":4.2194},{"date":"1920-10-07","close":4.2226},{"date":"1920-10-08","close":4.2258},{"date":"1920-10-09","close":4.229},{"date":"1920-10-10","close":4.2323},{"date":"1920-10-11","close":4.2355},{"date":"1920-10-12","close":4.2387},{"date":"1920-10-13","close":4.2419},{"date":"1920-10-14","close":4.2452},{"date":"1920-10-15","close":4.2484},{"date":"1920-10-16","close":4.2516},{"date":"1920-10-17","close":4.2548},{"date":"1920-10-18","close":4.2581},{"date":"1920-10-19","close":4.2613},{"date":"1920-10-20","close":4.2645},{"date":"1920-10-21","close":4.2677},{"date":"1920-10-22","close":4.271},{"date":"1920-10-23","close":4.2742},{"date":"1920-10-24","close":4.2774},{"date":"1920-10-25","close":4.2806},{"date":"1920-10-26","close":4.2839},{"date":"1920-10-27","close":4.2871},{"date":"1920-10-28","close":4.2903},{"date":"1920-10-29","close":4.2935},{"date":"1920-10-30","close":4.2968},{"date":"1920-10-31","close":4.3},{"date":"1920-11-01","close":4.3},{"date":"1920-11-02","close":4.3},{"date":"1920-11-03","close":4.3},{"date":"1920-11-04","close":4.3},{"date":"1920-11-05","close":4.3},{"date":"1920-11-06","close":4.3},{"date":"1920-11-07","close":4.3},{"date":"1920-11-08","close":4.3},{"date":"1920-11-09","close":4.3},{"date":"1920-11-10","close":4.3},{"date":"1920-11-11","close":4.3},{"date":"1920-11-12","close":4.3},{"date":"1920-11-13","close":4.3},{"date":"1920-11-14","close":4.3},{"date":"1920-11-15","close":4.3},{"date":"1920-11-16","close":4.3},{"date":"1920-11-17","close":4.3},{"date":"1920-11-18","close":4.3},{"date":"1920-11-19","close":4.3},{"date":"1920-11-20","close":4.3},{"date":"1920-11-21","close":4.3},{"date":"1920-11-22","close":4.3},{"date":"1920-11-23","close":4.3},{"date":"1920-11-24","close":4.3},{"date":"1920-11-25","close":4.3},{"date":"1920-11-26","close":4.3},{"date":"1920-11-27","close":4.3},{"date":"1920-11-28","close":4.3},{"date":"1920-11-29","close":4.3},{"date":"1920-11-30","close":4.3},{"date":"1920-12-01","close":4.3},{"date":"1920-12-02","close":4.3},{"date":"1920-12-03","close":4.3},{"date":"1920-12-04","close":4.3},{"date":"1920-12-05","close":4.3},{"date":"1920-12-06","close":4.3},{"date":"1920-12-07","close":4.3},{"date":"1920-12-08","close":4.3},{"date":"1920-12-09","close":4.3},{"date":"1920-12-10","close":4.3},{"date":"1920-12-11","close":4.3},{"date":"1920-12-12","close":4.3},{"date":"1920-12-13","close":4.3},{"date":"1920-12-14","close":4.3},{"date":"1920-12-15","close":4.3},{"date":"1920-12-16","close":4.3},{"date":"1920-12-17","close":4.3},{"date":"1920-12-18","close":4.3},{"date":"1920-12-19","close":4.3},{"date":"1920-12-20","close":4.3},{"date":"1920-12-21","close":4.3},{"date":"1920-12-22","close":4.3},{"date":"1920-12-23","close":4.3},{"date":"1920-12-24","close":4.3},{"date":"1920-12-25","close":4.3},{"date":"1920-12-26","close":4.3},{"date":"1920-12-27","close":4.3},{"date":"1920-12-28","close":4.3},{"date":"1920-12-29","close":4.3},{"date":"1920-12-30","close":4.3},{"date":"1920-12-31","close":4.3},{"date":"1921-01-01","close":4.2968},{"date":"1921-01-02","close":4.2935},{"date":"1921-01-03","close":4.2903},{"date":"1921-01-04","close":4.2871},{"date":"1921-01-05","close":4.2839},{"date":"1921-01-06","close":4.2806},{"date":"1921-01-07","close":4.2774},{"date":"1921-01-08","close":4.2742},{"date":"1921-01-09","close":4.271},{"date":"1921-01-10","close":4.2677},{"date":"1921-01-11","close":4.2645},{"date":"1921-01-12","close":4.2613},{"date":"1921-01-13","close":4.2581},{"date":"1921-01-14","close":4.2548},{"date":"1921-01-15","close":4.2516},{"date":"1921-01-16","close":4.2484},{"date":"1921-01-17","close":4.2452},{"date":"1921-01-18","close":4.2419},{"date":"1921-01-19","close":4.2387},{"date":"1921-01-20","close":4.2355},{"date":"1921-01-21","close":4.2323},{"date":"1921-01-22","close":4.229},{"date":"1921-01-23","close":4.2258},{"date":"1921-01-24","close":4.2226},{"date":"1921-01-25","close":4.2194},{"date":"1921-01-26","close":4.2161},{"date":"1921-01-27","close":4.2129},{"date":"1921-01-28","close":4.2097},{"date":"1921-01-29","close":4.2065},{"date":"1921-01-30","close":4.2032},{"date":"1921-01-31","close":4.2},{"date":"1921-02-01","close":4.1893},{"date":"1921-02-02","close":4.1786},{"date":"1921-02-03","close":4.1679},{"date":"1921-02-04","close":4.1571},{"date":"1921-02-05","close":4.1464},{"date":"1921-02-06","close":4.1357},{"date":"1921-02-07","close":4.125},{"date":"1921-02-08","close":4.1143},{"date":"1921-02-09","close":4.1036},{"date":"1921-02-10","close":4.0929},{"date":"1921-02-11","close":4.0821},{"date":"1921-02-12","close":4.0714},{"date":"1921-02-13","close":4.0607},{"date":"1921-02-14","close":4.05},{"date":"1921-02-15","close":4.0393},{"date":"1921-02-16","close":4.0286},{"date":"1921-02-17","close":4.0179},{"date":"1921-02-18","close":4.0071},{"date":"1921-02-19","close":3.9964},{"date":"1921-02-20","close":3.9857},{"date":"1921-02-21","close":3.975},{"date":"1921-02-22","close":3.9643},{"date":"1921-02-23","close":3.9536},{"date":"1921-02-24","close":3.9429},{"date":"1921-02-25","close":3.9321},{"date":"1921-02-26","close":3.9214},{"date":"1921-02-27","close":3.9107},{"date":"1921-02-28","close":3.9},{"date":"1921-03-01","close":3.8968},{"date":"1921-03-02","close":3.8935},{"date":"1921-03-03","close":3.8903},{"date":"1921-03-04","close":3.8871},{"date":"1921-03-05","close":3.8839},{"date":"1921-03-06","close":3.8806},{"date":"1921-03-07","close":3.8774},{"date":"1921-03-08","close":3.8742},{"date":"1921-03-09","close":3.871},{"date":"1921-03-10","close":3.8677},{"date":"1921-03-11","close":3.8645},{"date":"1921-03-12","close":3.8613},{"date":"1921-03-13","close":3.8581},{"date":"1921-03-14","close":3.8548},{"date":"1921-03-15","close":3.8516},{"date":"1921-03-16","close":3.8484},{"date":"1921-03-17","close":3.8452},{"date":"1921-03-18","close":3.8419},{"date":"1921-03-19","close":3.8387},{"date":"1921-03-20","close":3.8355},{"date":"1921-03-21","close":3.8323},{"date":"1921-03-22","close":3.829},{"date":"1921-03-23","close":3.8258},{"date":"1921-03-24","close":3.8226},{"date":"1921-03-25","close":3.8194},{"date":"1921-03-26","close":3.8161},{"date":"1921-03-27","close":3.8129},{"date":"1921-03-28","close":3.8097},{"date":"1921-03-29","close":3.8065},{"date":"1921-03-30","close":3.8032},{"date":"1921-03-31","close":3.8},{"date":"1921-04-01","close":3.8},{"date":"1921-04-02","close":3.8},{"date":"1921-04-03","close":3.8},{"date":"1921-04-04","close":3.8},{"date":"1921-04-05","close":3.8},{"date":"1921-04-06","close":3.8},{"date":"1921-04-07","close":3.8},{"date":"1921-04-08","close":3.8},{"date":"1921-04-09","close":3.8},{"date":"1921-04-10","close":3.8},{"date":"1921-04-11","close":3.8},{"date":"1921-04-12","close":3.8},{"date":"1921-04-13","close":3.8},{"date":"1921-04-14","close":3.8},{"date":"1921-04-15","close":3.8},{"date":"1921-04-16","close":3.8},{"date":"1921-04-17","close":3.8},{"date":"1921-04-18","close":3.8},{"date":"1921-04-19","close":3.8},{"date":"1921-04-20","close":3.8},{"date":"1921-04-21","close":3.8},{"date":"1921-04-22","close":3.8},{"date":"1921-04-23","close":3.8},{"date":"1921-04-24","close":3.8},{"date":"1921-04-25","close":3.8},{"date":"1921-04-26","close":3.8},{"date":"1921-04-27","close":3.8},{"date":"1921-04-28","close":3.8},{"date":"1921-04-29","close":3.8},{"date":"1921-04-30","close":3.8},{"date":"1921-05-01","close":3.7968},{"date":"1921-05-02","close":3.7935},{"date":"1921-05-03","close":3.7903},{"date":"1921-05-04","close":3.7871},{"date":"1921-05-05","close":3.7839},{"date":"1921-05-06","close":3.7806},{"date":"1921-05-07","close":3.7774},{"date":"1921-05-08","close":3.7742},{"date":"1921-05-09","close":3.771},{"date":"1921-05-10","close":3.7677},{"date":"1921-05-11","close":3.7645},{"date":"1921-05-12","close":3.7613},{"date":"1921-05-13","close":3.7581},{"date":"1921-05-14","close":3.7548},{"date":"1921-05-15","close":3.7516},{"date":"1921-05-16","close":3.7484},{"date":"1921-05-17","close":3.7452},{"date":"1921-05-18","close":3.7419},{"date":"1921-05-19","close":3.7387},{"date":"1921-05-20","close":3.7355},{"date":"1921-05-21","close":3.7323},{"date":"1921-05-22","close":3.729},{"date":"1921-05-23","close":3.7258},{"date":"1921-05-24","close":3.7226},{"date":"1921-05-25","close":3.7194},{"date":"1921-05-26","close":3.7161},{"date":"1921-05-27","close":3.7129},{"date":"1921-05-28","close":3.7097},{"date":"1921-05-29","close":3.7065},{"date":"1921-05-30","close":3.7032},{"date":"1921-05-31","close":3.7},{"date":"1921-06-01","close":3.7},{"date":"1921-06-02","close":3.7},{"date":"1921-06-03","close":3.7},{"date":"1921-06-04","close":3.7},{"date":"1921-06-05","close":3.7},{"date":"1921-06-06","close":3.7},{"date":"1921-06-07","close":3.7},{"date":"1921-06-08","close":3.7},{"date":"1921-06-09","close":3.7},{"date":"1921-06-10","close":3.7},{"date":"1921-06-11","close":3.7},{"date":"1921-06-12","close":3.7},{"date":"1921-06-13","close":3.7},{"date":"1921-06-14","close":3.7},{"date":"1921-06-15","close":3.7},{"date":"1921-06-16","close":3.7},{"date":"1921-06-17","close":3.7},{"date":"1921-06-18","close":3.7},{"date":"1921-06-19","close":3.7},{"date":"1921-06-20","close":3.7},{"date":"1921-06-21","close":3.7},{"date":"1921-06-22","close":3.7},{"date":"1921-06-23","close":3.7},{"date":"1921-06-24","close":3.7},{"date":"1921-06-25","close":3.7},{"date":"1921-06-26","close":3.7},{"date":"1921-06-27","close":3.7},{"date":"1921-06-28","close":3.7},{"date":"1921-06-29","close":3.7},{"date":"1921-06-30","close":3.7},{"date":"1921-07-01","close":3.7},{"date":"1921-07-02","close":3.7},{"date":"1921-07-03","close":3.7},{"date":"1921-07-04","close":3.7},{"date":"1921-07-05","close":3.7},{"date":"1921-07-06","close":3.7},{"date":"1921-07-07","close":3.7},{"date":"1921-07-08","close":3.7},{"date":"1921-07-09","close":3.7},{"date":"1921-07-10","close":3.7},{"date":"1921-07-11","close":3.7},{"date":"1921-07-12","close":3.7},{"date":"1921-07-13","close":3.7},{"date":"1921-07-14","close":3.7},{"date":"1921-07-15","close":3.7},{"date":"1921-07-16","close":3.7},{"date":"1921-07-17","close":3.7},{"date":"1921-07-18","close":3.7},{"date":"1921-07-19","close":3.7},{"date":"1921-07-20","close":3.7},{"date":"1921-07-21","close":3.7},{"date":"1921-07-22","close":3.7},{"date":"1921-07-23","close":3.7},{"date":"1921-07-24","close":3.7},{"date":"1921-07-25","close":3.7},{"date":"1921-07-26","close":3.7},{"date":"1921-07-27","close":3.7},{"date":"1921-07-28","close":3.7},{"date":"1921-07-29","close":3.7},{"date":"1921-07-30","close":3.7},{"date":"1921-07-31","close":3.7},{"date":"1921-08-01","close":3.7},{"date":"1921-08-02","close":3.7},{"date":"1921-08-03","close":3.7},{"date":"1921-08-04","close":3.7},{"date":"1921-08-05","close":3.7},{"date":"1921-08-06","close":3.7},{"date":"1921-08-07","close":3.7},{"date":"1921-08-08","close":3.7},{"date":"1921-08-09","close":3.7},{"date":"1921-08-10","close":3.7},{"date":"1921-08-11","close":3.7},{"date":"1921-08-12","close":3.7},{"date":"1921-08-13","close":3.7},{"date":"1921-08-14","close":3.7},{"date":"1921-08-15","close":3.7},{"date":"1921-08-16","close":3.7},{"date":"1921-08-17","close":3.7},{"date":"1921-08-18","close":3.7},{"date":"1921-08-19","close":3.7},{"date":"1921-08-20","close":3.7},{"date":"1921-08-21","close":3.7},{"date":"1921-08-22","close":3.7},{"date":"1921-08-23","close":3.7},{"date":"1921-08-24","close":3.7},{"date":"1921-08-25","close":3.7},{"date":"1921-08-26","close":3.7},{"date":"1921-08-27","close":3.7},{"date":"1921-08-28","close":3.7},{"date":"1921-08-29","close":3.7},{"date":"1921-08-30","close":3.7},{"date":"1921-08-31","close":3.7},{"date":"1921-09-01","close":3.6967},{"date":"1921-09-02","close":3.6933},{"date":"1921-09-03","close":3.69},{"date":"1921-09-04","close":3.6867},{"date":"1921-09-05","close":3.6833},{"date":"1921-09-06","close":3.68},{"date":"1921-09-07","close":3.6767},{"date":"1921-09-08","close":3.6733},{"date":"1921-09-09","close":3.67},{"date":"1921-09-10","close":3.6667},{"date":"1921-09-11","close":3.6633},{"date":"1921-09-12","close":3.66},{"date":"1921-09-13","close":3.6567},{"date":"1921-09-14","close":3.6533},{"date":"1921-09-15","close":3.65},{"date":"1921-09-16","close":3.6467},{"date":"1921-09-17","close":3.6433},{"date":"1921-09-18","close":3.64},{"date":"1921-09-19","close":3.6367},{"date":"1921-09-20","close":3.6333},{"date":"1921-09-21","close":3.63},{"date":"1921-09-22","close":3.6267},{"date":"1921-09-23","close":3.6233},{"date":"1921-09-24","close":3.62},{"date":"1921-09-25","close":3.6167},{"date":"1921-09-26","close":3.6133},{"date":"1921-09-27","close":3.61},{"date":"1921-09-28","close":3.6067},{"date":"1921-09-29","close":3.6033},{"date":"1921-09-30","close":3.6},{"date":"1921-10-01","close":3.6},{"date":"1921-10-02","close":3.6},{"date":"1921-10-03","close":3.6},{"date":"1921-10-04","close":3.6},{"date":"1921-10-05","close":3.6},{"date":"1921-10-06","close":3.6},{"date":"1921-10-07","close":3.6},{"date":"1921-10-08","close":3.6},{"date":"1921-10-09","close":3.6},{"date":"1921-10-10","close":3.6},{"date":"1921-10-11","close":3.6},{"date":"1921-10-12","close":3.6},{"date":"1921-10-13","close":3.6},{"date":"1921-10-14","close":3.6},{"date":"1921-10-15","close":3.6},{"date":"1921-10-16","close":3.6},{"date":"1921-10-17","close":3.6},{"date":"1921-10-18","close":3.6},{"date":"1921-10-19","close":3.6},{"date":"1921-10-20","close":3.6},{"date":"1921-10-21","close":3.6},{"date":"1921-10-22","close":3.6},{"date":"1921-10-23","close":3.6},{"date":"1921-10-24","close":3.6},{"date":"1921-10-25","close":3.6},{"date":"1921-10-26","close":3.6},{"date":"1921-10-27","close":3.6},{"date":"1921-10-28","close":3.6},{"date":"1921-10-29","close":3.6},{"date":"1921-10-30","close":3.6},{"date":"1921-10-31","close":3.6},{"date":"1921-11-01","close":3.6},{"date":"1921-11-02","close":3.6},{"date":"1921-11-03","close":3.6},{"date":"1921-11-04","close":3.6},{"date":"1921-11-05","close":3.6},{"date":"1921-11-06","close":3.6},{"date":"1921-11-07","close":3.6},{"date":"1921-11-08","close":3.6},{"date":"1921-11-09","close":3.6},{"date":"1921-11-10","close":3.6},{"date":"1921-11-11","close":3.6},{"date":"1921-11-12","close":3.6},{"date":"1921-11-13","close":3.6},{"date":"1921-11-14","close":3.6},{"date":"1921-11-15","close":3.6},{"date":"1921-11-16","close":3.6},{"date":"1921-11-17","close":3.6},{"date":"1921-11-18","close":3.6},{"date":"1921-11-19","close":3.6},{"date":"1921-11-20","close":3.6},{"date":"1921-11-21","close":3.6},{"date":"1921-11-22","close":3.6},{"date":"1921-11-23","close":3.6},{"date":"1921-11-24","close":3.6},{"date":"1921-11-25","close":3.6},{"date":"1921-11-26","close":3.6},{"date":"1921-11-27","close":3.6},{"date":"1921-11-28","close":3.6},{"date":"1921-11-29","close":3.6},{"date":"1921-11-30","close":3.6},{"date":"1921-12-01","close":3.5935},{"date":"1921-12-02","close":3.5871},{"date":"1921-12-03","close":3.5806},{"date":"1921-12-04","close":3.5742},{"date":"1921-12-05","close":3.5677},{"date":"1921-12-06","close":3.5613},{"date":"1921-12-07","close":3.5548},{"date":"1921-12-08","close":3.5484},{"date":"1921-12-09","close":3.5419},{"date":"1921-12-10","close":3.5355},{"date":"1921-12-11","close":3.529},{"date":"1921-12-12","close":3.5226},{"date":"1921-12-13","close":3.5161},{"date":"1921-12-14","close":3.5097},{"date":"1921-12-15","close":3.5032},{"date":"1921-12-16","close":3.4968},{"date":"1921-12-17","close":3.4903},{"date":"1921-12-18","close":3.4839},{"date":"1921-12-19","close":3.4774},{"date":"1921-12-20","close":3.471},{"date":"1921-12-21","close":3.4645},{"date":"1921-12-22","close":3.4581},{"date":"1921-12-23","close":3.4516},{"date":"1921-12-24","close":3.4452},{"date":"1921-12-25","close":3.4387},{"date":"1921-12-26","close":3.4323},{"date":"1921-12-27","close":3.4258},{"date":"1921-12-28","close":3.4194},{"date":"1921-12-29","close":3.4129},{"date":"1921-12-30","close":3.4065},{"date":"1921-12-31","close":3.4},{"date":"1922-01-01","close":3.4},{"date":"1922-01-02","close":3.4},{"date":"1922-01-03","close":3.4},{"date":"1922-01-04","close":3.4},{"date":"1922-01-05","close":3.4},{"date":"1922-01-06","close":3.4},{"date":"1922-01-07","close":3.4},{"date":"1922-01-08","close":3.4},{"date":"1922-01-09","close":3.4},{"date":"1922-01-10","close":3.4},{"date":"1922-01-11","close":3.4},{"date":"1922-01-12","close":3.4},{"date":"1922-01-13","close":3.4},{"date":"1922-01-14","close":3.4},{"date":"1922-01-15","close":3.4},{"date":"1922-01-16","close":3.4},{"date":"1922-01-17","close":3.4},{"date":"1922-01-18","close":3.4},{"date":"1922-01-19","close":3.4},{"date":"1922-01-20","close":3.4},{"date":"1922-01-21","close":3.4},{"date":"1922-01-22","close":3.4},{"date":"1922-01-23","close":3.4},{"date":"1922-01-24","close":3.4},{"date":"1922-01-25","close":3.4},{"date":"1922-01-26","close":3.4},{"date":"1922-01-27","close":3.4},{"date":"1922-01-28","close":3.4},{"date":"1922-01-29","close":3.4},{"date":"1922-01-30","close":3.4},{"date":"1922-01-31","close":3.4},{"date":"1922-02-01","close":3.3964},{"date":"1922-02-02","close":3.3929},{"date":"1922-02-03","close":3.3893},{"date":"1922-02-04","close":3.3857},{"date":"1922-02-05","close":3.3821},{"date":"1922-02-06","close":3.3786},{"date":"1922-02-07","close":3.375},{"date":"1922-02-08","close":3.3714},{"date":"1922-02-09","close":3.3679},{"date":"1922-02-10","close":3.3643},{"date":"1922-02-11","close":3.3607},{"date":"1922-02-12","close":3.3571},{"date":"1922-02-13","close":3.3536},{"date":"1922-02-14","close":3.35},{"date":"1922-02-15","close":3.3464},{"date":"1922-02-16","close":3.3429},{"date":"1922-02-17","close":3.3393},{"date":"1922-02-18","close":3.3357},{"date":"1922-02-19","close":3.3321},{"date":"1922-02-20","close":3.3286},{"date":"1922-02-21","close":3.325},{"date":"1922-02-22","close":3.3214},{"date":"1922-02-23","close":3.3179},{"date":"1922-02-24","close":3.3143},{"date":"1922-02-25","close":3.3107},{"date":"1922-02-26","close":3.3071},{"date":"1922-02-27","close":3.3036},{"date":"1922-02-28","close":3.3},{"date":"1922-03-01","close":3.2968},{"date":"1922-03-02","close":3.2935},{"date":"1922-03-03","close":3.2903},{"date":"1922-03-04","close":3.2871},{"date":"1922-03-05","close":3.2839},{"date":"1922-03-06","close":3.2806},{"date":"1922-03-07","close":3.2774},{"date":"1922-03-08","close":3.2742},{"date":"1922-03-09","close":3.271},{"date":"1922-03-10","close":3.2677},{"date":"1922-03-11","close":3.2645},{"date":"1922-03-12","close":3.2613},{"date":"1922-03-13","close":3.2581},{"date":"1922-03-14","close":3.2548},{"date":"1922-03-15","close":3.2516},{"date":"1922-03-16","close":3.2484},{"date":"1922-03-17","close":3.2452},{"date":"1922-03-18","close":3.2419},{"date":"1922-03-19","close":3.2387},{"date":"1922-03-20","close":3.2355},{"date":"1922-03-21","close":3.2323},{"date":"1922-03-22","close":3.229},{"date":"1922-03-23","close":3.2258},{"date":"1922-03-24","close":3.2226},{"date":"1922-03-25","close":3.2194},{"date":"1922-03-26","close":3.2161},{"date":"1922-03-27","close":3.2129},{"date":"1922-03-28","close":3.2097},{"date":"1922-03-29","close":3.2065},{"date":"1922-03-30","close":3.2032},{"date":"1922-03-31","close":3.2},{"date":"1922-04-01","close":3.2},{"date":"1922-04-02","close":3.2},{"date":"1922-04-03","close":3.2},{"date":"1922-04-04","close":3.2},{"date":"1922-04-05","close":3.2},{"date":"1922-04-06","close":3.2},{"date":"1922-04-07","close":3.2},{"date":"1922-04-08","close":3.2},{"date":"1922-04-09","close":3.2},{"date":"1922-04-10","close":3.2},{"date":"1922-04-11","close":3.2},{"date":"1922-04-12","close":3.2},{"date":"1922-04-13","close":3.2},{"date":"1922-04-14","close":3.2},{"date":"1922-04-15","close":3.2},{"date":"1922-04-16","close":3.2},{"date":"1922-04-17","close":3.2},{"date":"1922-04-18","close":3.2},{"date":"1922-04-19","close":3.2},{"date":"1922-04-20","close":3.2},{"date":"1922-04-21","close":3.2},{"date":"1922-04-22","close":3.2},{"date":"1922-04-23","close":3.2},{"date":"1922-04-24","close":3.2},{"date":"1922-04-25","close":3.2},{"date":"1922-04-26","close":3.2},{"date":"1922-04-27","close":3.2},{"date":"1922-04-28","close":3.2},{"date":"1922-04-29","close":3.2},{"date":"1922-04-30","close":3.2},{"date":"1922-05-01","close":3.1968},{"date":"1922-05-02","close":3.1935},{"date":"1922-05-03","close":3.1903},{"date":"1922-05-04","close":3.1871},{"date":"1922-05-05","close":3.1839},{"date":"1922-05-06","close":3.1806},{"date":"1922-05-07","close":3.1774},{"date":"1922-05-08","close":3.1742},{"date":"1922-05-09","close":3.171},{"date":"1922-05-10","close":3.1677},{"date":"1922-05-11","close":3.1645},{"date":"1922-05-12","close":3.1613},{"date":"1922-05-13","close":3.1581},{"date":"1922-05-14","close":3.1548},{"date":"1922-05-15","close":3.1516},{"date":"1922-05-16","close":3.1484},{"date":"1922-05-17","close":3.1452},{"date":"1922-05-18","close":3.1419},{"date":"1922-05-19","close":3.1387},{"date":"1922-05-20","close":3.1355},{"date":"1922-05-21","close":3.1323},{"date":"1922-05-22","close":3.129},{"date":"1922-05-23","close":3.1258},{"date":"1922-05-24","close":3.1226},{"date":"1922-05-25","close":3.1194},{"date":"1922-05-26","close":3.1161},{"date":"1922-05-27","close":3.1129},{"date":"1922-05-28","close":3.1097},{"date":"1922-05-29","close":3.1065},{"date":"1922-05-30","close":3.1032},{"date":"1922-05-31","close":3.1},{"date":"1922-06-01","close":3.1},{"date":"1922-06-02","close":3.1},{"date":"1922-06-03","close":3.1},{"date":"1922-06-04","close":3.1},{"date":"1922-06-05","close":3.1},{"date":"1922-06-06","close":3.1},{"date":"1922-06-07","close":3.1},{"date":"1922-06-08","close":3.1},{"date":"1922-06-09","close":3.1},{"date":"1922-06-10","close":3.1},{"date":"1922-06-11","close":3.1},{"date":"1922-06-12","close":3.1},{"date":"1922-06-13","close":3.1},{"date":"1922-06-14","close":3.1},{"date":"1922-06-15","close":3.1},{"date":"1922-06-16","close":3.1},{"date":"1922-06-17","close":3.1},{"date":"1922-06-18","close":3.1},{"date":"1922-06-19","close":3.1},{"date":"1922-06-20","close":3.1},{"date":"1922-06-21","close":3.1},{"date":"1922-06-22","close":3.1},{"date":"1922-06-23","close":3.1},{"date":"1922-06-24","close":3.1},{"date":"1922-06-25","close":3.1},{"date":"1922-06-26","close":3.1},{"date":"1922-06-27","close":3.1},{"date":"1922-06-28","close":3.1},{"date":"1922-06-29","close":3.1},{"date":"1922-06-30","close":3.1},{"date":"1922-07-01","close":3.1},{"date":"1922-07-02","close":3.1},{"date":"1922-07-03","close":3.1},{"date":"1922-07-04","close":3.1},{"date":"1922-07-05","close":3.1},{"date":"1922-07-06","close":3.1},{"date":"1922-07-07","close":3.1},{"date":"1922-07-08","close":3.1},{"date":"1922-07-09","close":3.1},{"date":"1922-07-10","close":3.1},{"date":"1922-07-11","close":3.1},{"date":"1922-07-12","close":3.1},{"date":"1922-07-13","close":3.1},{"date":"1922-07-14","close":3.1},{"date":"1922-07-15","close":3.1},{"date":"1922-07-16","close":3.1},{"date":"1922-07-17","close":3.1},{"date":"1922-07-18","close":3.1},{"date":"1922-07-19","close":3.1},{"date":"1922-07-20","close":3.1},{"date":"1922-07-21","close":3.1},{"date":"1922-07-22","close":3.1},{"date":"1922-07-23","close":3.1},{"date":"1922-07-24","close":3.1},{"date":"1922-07-25","close":3.1},{"date":"1922-07-26","close":3.1},{"date":"1922-07-27","close":3.1},{"date":"1922-07-28","close":3.1},{"date":"1922-07-29","close":3.1},{"date":"1922-07-30","close":3.1},{"date":"1922-07-31","close":3.1},{"date":"1922-08-01","close":3.1},{"date":"1922-08-02","close":3.1},{"date":"1922-08-03","close":3.1},{"date":"1922-08-04","close":3.1},{"date":"1922-08-05","close":3.1},{"date":"1922-08-06","close":3.1},{"date":"1922-08-07","close":3.1},{"date":"1922-08-08","close":3.1},{"date":"1922-08-09","close":3.1},{"date":"1922-08-10","close":3.1},{"date":"1922-08-11","close":3.1},{"date":"1922-08-12","close":3.1},{"date":"1922-08-13","close":3.1},{"date":"1922-08-14","close":3.1},{"date":"1922-08-15","close":3.1},{"date":"1922-08-16","close":3.1},{"date":"1922-08-17","close":3.1},{"date":"1922-08-18","close":3.1},{"date":"1922-08-19","close":3.1},{"date":"1922-08-20","close":3.1},{"date":"1922-08-21","close":3.1},{"date":"1922-08-22","close":3.1},{"date":"1922-08-23","close":3.1},{"date":"1922-08-24","close":3.1},{"date":"1922-08-25","close":3.1},{"date":"1922-08-26","close":3.1},{"date":"1922-08-27","close":3.1},{"date":"1922-08-28","close":3.1},{"date":"1922-08-29","close":3.1},{"date":"1922-08-30","close":3.1},{"date":"1922-08-31","close":3.1},{"date":"1922-09-01","close":3.1},{"date":"1922-09-02","close":3.1},{"date":"1922-09-03","close":3.1},{"date":"1922-09-04","close":3.1},{"date":"1922-09-05","close":3.1},{"date":"1922-09-06","close":3.1},{"date":"1922-09-07","close":3.1},{"date":"1922-09-08","close":3.1},{"date":"1922-09-09","close":3.1},{"date":"1922-09-10","close":3.1},{"date":"1922-09-11","close":3.1},{"date":"1922-09-12","close":3.1},{"date":"1922-09-13","close":3.1},{"date":"1922-09-14","close":3.1},{"date":"1922-09-15","close":3.1},{"date":"1922-09-16","close":3.1},{"date":"1922-09-17","close":3.1},{"date":"1922-09-18","close":3.1},{"date":"1922-09-19","close":3.1},{"date":"1922-09-20","close":3.1},{"date":"1922-09-21","close":3.1},{"date":"1922-09-22","close":3.1},{"date":"1922-09-23","close":3.1},{"date":"1922-09-24","close":3.1},{"date":"1922-09-25","close":3.1},{"date":"1922-09-26","close":3.1},{"date":"1922-09-27","close":3.1},{"date":"1922-09-28","close":3.1},{"date":"1922-09-29","close":3.1},{"date":"1922-09-30","close":3.1},{"date":"1922-10-01","close":3.0968},{"date":"1922-10-02","close":3.0935},{"date":"1922-10-03","close":3.0903},{"date":"1922-10-04","close":3.0871},{"date":"1922-10-05","close":3.0839},{"date":"1922-10-06","close":3.0806},{"date":"1922-10-07","close":3.0774},{"date":"1922-10-08","close":3.0742},{"date":"1922-10-09","close":3.071},{"date":"1922-10-10","close":3.0677},{"date":"1922-10-11","close":3.0645},{"date":"1922-10-12","close":3.0613},{"date":"1922-10-13","close":3.0581},{"date":"1922-10-14","close":3.0548},{"date":"1922-10-15","close":3.0516},{"date":"1922-10-16","close":3.0484},{"date":"1922-10-17","close":3.0452},{"date":"1922-10-18","close":3.0419},{"date":"1922-10-19","close":3.0387},{"date":"1922-10-20","close":3.0355},{"date":"1922-10-21","close":3.0323},{"date":"1922-10-22","close":3.029},{"date":"1922-10-23","close":3.0258},{"date":"1922-10-24","close":3.0226},{"date":"1922-10-25","close":3.0194},{"date":"1922-10-26","close":3.0161},{"date":"1922-10-27","close":3.0129},{"date":"1922-10-28","close":3.0097},{"date":"1922-10-29","close":3.0065},{"date":"1922-10-30","close":3.0032},{"date":"1922-10-31","close":3},{"date":"1922-11-01","close":3},{"date":"1922-11-02","close":3},{"date":"1922-11-03","close":3},{"date":"1922-11-04","close":3},{"date":"1922-11-05","close":3},{"date":"1922-11-06","close":3},{"date":"1922-11-07","close":3},{"date":"1922-11-08","close":3},{"date":"1922-11-09","close":3},{"date":"1922-11-10","close":3},{"date":"1922-11-11","close":3},{"date":"1922-11-12","close":3},{"date":"1922-11-13","close":3},{"date":"1922-11-14","close":3},{"date":"1922-11-15","close":3},{"date":"1922-11-16","close":3},{"date":"1922-11-17","close":3},{"date":"1922-11-18","close":3},{"date":"1922-11-19","close":3},{"date":"1922-11-20","close":3},{"date":"1922-11-21","close":3},{"date":"1922-11-22","close":3},{"date":"1922-11-23","close":3},{"date":"1922-11-24","close":3},{"date":"1922-11-25","close":3},{"date":"1922-11-26","close":3},{"date":"1922-11-27","close":3},{"date":"1922-11-28","close":3},{"date":"1922-11-29","close":3},{"date":"1922-11-30","close":3},{"date":"1922-12-01","close":2.9968},{"date":"1922-12-02","close":2.9935},{"date":"1922-12-03","close":2.9903},{"date":"1922-12-04","close":2.9871},{"date":"1922-12-05","close":2.9839},{"date":"1922-12-06","close":2.9806},{"date":"1922-12-07","close":2.9774},{"date":"1922-12-08","close":2.9742},{"date":"1922-12-09","close":2.971},{"date":"1922-12-10","close":2.9677},{"date":"1922-12-11","close":2.9645},{"date":"1922-12-12","close":2.9613},{"date":"1922-12-13","close":2.9581},{"date":"1922-12-14","close":2.9548},{"date":"1922-12-15","close":2.9516},{"date":"1922-12-16","close":2.9484},{"date":"1922-12-17","close":2.9452},{"date":"1922-12-18","close":2.9419},{"date":"1922-12-19","close":2.9387},{"date":"1922-12-20","close":2.9355},{"date":"1922-12-21","close":2.9323},{"date":"1922-12-22","close":2.929},{"date":"1922-12-23","close":2.9258},{"date":"1922-12-24","close":2.9226},{"date":"1922-12-25","close":2.9194},{"date":"1922-12-26","close":2.9161},{"date":"1922-12-27","close":2.9129},{"date":"1922-12-28","close":2.9097},{"date":"1922-12-29","close":2.9065},{"date":"1922-12-30","close":2.9032},{"date":"1922-12-31","close":2.9},{"date":"1923-01-01","close":2.9},{"date":"1923-01-02","close":2.9},{"date":"1923-01-03","close":2.9},{"date":"1923-01-04","close":2.9},{"date":"1923-01-05","close":2.9},{"date":"1923-01-06","close":2.9},{"date":"1923-01-07","close":2.9},{"date":"1923-01-08","close":2.9},{"date":"1923-01-09","close":2.9},{"date":"1923-01-10","close":2.9},{"date":"1923-01-11","close":2.9},{"date":"1923-01-12","close":2.9},{"date":"1923-01-13","close":2.9},{"date":"1923-01-14","close":2.9},{"date":"1923-01-15","close":2.9},{"date":"1923-01-16","close":2.9},{"date":"1923-01-17","close":2.9},{"date":"1923-01-18","close":2.9},{"date":"1923-01-19","close":2.9},{"date":"1923-01-20","close":2.9},{"date":"1923-01-21","close":2.9},{"date":"1923-01-22","close":2.9},{"date":"1923-01-23","close":2.9},{"date":"1923-01-24","close":2.9},{"date":"1923-01-25","close":2.9},{"date":"1923-01-26","close":2.9},{"date":"1923-01-27","close":2.9},{"date":"1923-01-28","close":2.9},{"date":"1923-01-29","close":2.9},{"date":"1923-01-30","close":2.9},{"date":"1923-01-31","close":2.9},{"date":"1923-02-01","close":2.9},{"date":"1923-02-02","close":2.9},{"date":"1923-02-03","close":2.9},{"date":"1923-02-04","close":2.9},{"date":"1923-02-05","close":2.9},{"date":"1923-02-06","close":2.9},{"date":"1923-02-07","close":2.9},{"date":"1923-02-08","close":2.9},{"date":"1923-02-09","close":2.9},{"date":"1923-02-10","close":2.9},{"date":"1923-02-11","close":2.9},{"date":"1923-02-12","close":2.9},{"date":"1923-02-13","close":2.9},{"date":"1923-02-14","close":2.9},{"date":"1923-02-15","close":2.9},{"date":"1923-02-16","close":2.9},{"date":"1923-02-17","close":2.9},{"date":"1923-02-18","close":2.9},{"date":"1923-02-19","close":2.9},{"date":"1923-02-20","close":2.9},{"date":"1923-02-21","close":2.9},{"date":"1923-02-22","close":2.9},{"date":"1923-02-23","close":2.9},{"date":"1923-02-24","close":2.9},{"date":"1923-02-25","close":2.9},{"date":"1923-02-26","close":2.9},{"date":"1923-02-27","close":2.9},{"date":"1923-02-28","close":2.9},{"date":"1923-03-01","close":2.9},{"date":"1923-03-02","close":2.9},{"date":"1923-03-03","close":2.9},{"date":"1923-03-04","close":2.9},{"date":"1923-03-05","close":2.9},{"date":"1923-03-06","close":2.9},{"date":"1923-03-07","close":2.9},{"date":"1923-03-08","close":2.9},{"date":"1923-03-09","close":2.9},{"date":"1923-03-10","close":2.9},{"date":"1923-03-11","close":2.9},{"date":"1923-03-12","close":2.9},{"date":"1923-03-13","close":2.9},{"date":"1923-03-14","close":2.9},{"date":"1923-03-15","close":2.9},{"date":"1923-03-16","close":2.9},{"date":"1923-03-17","close":2.9},{"date":"1923-03-18","close":2.9},{"date":"1923-03-19","close":2.9},{"date":"1923-03-20","close":2.9},{"date":"1923-03-21","close":2.9},{"date":"1923-03-22","close":2.9},{"date":"1923-03-23","close":2.9},{"date":"1923-03-24","close":2.9},{"date":"1923-03-25","close":2.9},{"date":"1923-03-26","close":2.9},{"date":"1923-03-27","close":2.9},{"date":"1923-03-28","close":2.9},{"date":"1923-03-29","close":2.9},{"date":"1923-03-30","close":2.9},{"date":"1923-03-31","close":2.9},{"date":"1923-04-01","close":2.9},{"date":"1923-04-02","close":2.9},{"date":"1923-04-03","close":2.9},{"date":"1923-04-04","close":2.9},{"date":"1923-04-05","close":2.9},{"date":"1923-04-06","close":2.9},{"date":"1923-04-07","close":2.9},{"date":"1923-04-08","close":2.9},{"date":"1923-04-09","close":2.9},{"date":"1923-04-10","close":2.9},{"date":"1923-04-11","close":2.9},{"date":"1923-04-12","close":2.9},{"date":"1923-04-13","close":2.9},{"date":"1923-04-14","close":2.9},{"date":"1923-04-15","close":2.9},{"date":"1923-04-16","close":2.9},{"date":"1923-04-17","close":2.9},{"date":"1923-04-18","close":2.9},{"date":"1923-04-19","close":2.9},{"date":"1923-04-20","close":2.9},{"date":"1923-04-21","close":2.9},{"date":"1923-04-22","close":2.9},{"date":"1923-04-23","close":2.9},{"date":"1923-04-24","close":2.9},{"date":"1923-04-25","close":2.9},{"date":"1923-04-26","close":2.9},{"date":"1923-04-27","close":2.9},{"date":"1923-04-28","close":2.9},{"date":"1923-04-29","close":2.9},{"date":"1923-04-30","close":2.9},{"date":"1923-05-01","close":2.9},{"date":"1923-05-02","close":2.9},{"date":"1923-05-03","close":2.9},{"date":"1923-05-04","close":2.9},{"date":"1923-05-05","close":2.9},{"date":"1923-05-06","close":2.9},{"date":"1923-05-07","close":2.9},{"date":"1923-05-08","close":2.9},{"date":"1923-05-09","close":2.9},{"date":"1923-05-10","close":2.9},{"date":"1923-05-11","close":2.9},{"date":"1923-05-12","close":2.9},{"date":"1923-05-13","close":2.9},{"date":"1923-05-14","close":2.9},{"date":"1923-05-15","close":2.9},{"date":"1923-05-16","close":2.9},{"date":"1923-05-17","close":2.9},{"date":"1923-05-18","close":2.9},{"date":"1923-05-19","close":2.9},{"date":"1923-05-20","close":2.9},{"date":"1923-05-21","close":2.9},{"date":"1923-05-22","close":2.9},{"date":"1923-05-23","close":2.9},{"date":"1923-05-24","close":2.9},{"date":"1923-05-25","close":2.9},{"date":"1923-05-26","close":2.9},{"date":"1923-05-27","close":2.9},{"date":"1923-05-28","close":2.9},{"date":"1923-05-29","close":2.9},{"date":"1923-05-30","close":2.9},{"date":"1923-05-31","close":2.9},{"date":"1923-06-01","close":2.9},{"date":"1923-06-02","close":2.9},{"date":"1923-06-03","close":2.9},{"date":"1923-06-04","close":2.9},{"date":"1923-06-05","close":2.9},{"date":"1923-06-06","close":2.9},{"date":"1923-06-07","close":2.9},{"date":"1923-06-08","close":2.9},{"date":"1923-06-09","close":2.9},{"date":"1923-06-10","close":2.9},{"date":"1923-06-11","close":2.9},{"date":"1923-06-12","close":2.9},{"date":"1923-06-13","close":2.9},{"date":"1923-06-14","close":2.9},{"date":"1923-06-15","close":2.9},{"date":"1923-06-16","close":2.9},{"date":"1923-06-17","close":2.9},{"date":"1923-06-18","close":2.9},{"date":"1923-06-19","close":2.9},{"date":"1923-06-20","close":2.9},{"date":"1923-06-21","close":2.9},{"date":"1923-06-22","close":2.9},{"date":"1923-06-23","close":2.9},{"date":"1923-06-24","close":2.9},{"date":"1923-06-25","close":2.9},{"date":"1923-06-26","close":2.9},{"date":"1923-06-27","close":2.9},{"date":"1923-06-28","close":2.9},{"date":"1923-06-29","close":2.9},{"date":"1923-06-30","close":2.9},{"date":"1923-07-01","close":2.9},{"date":"1923-07-02","close":2.9},{"date":"1923-07-03","close":2.9},{"date":"1923-07-04","close":2.9},{"date":"1923-07-05","close":2.9},{"date":"1923-07-06","close":2.9},{"date":"1923-07-07","close":2.9},{"date":"1923-07-08","close":2.9},{"date":"1923-07-09","close":2.9},{"date":"1923-07-10","close":2.9},{"date":"1923-07-11","close":2.9},{"date":"1923-07-12","close":2.9},{"date":"1923-07-13","close":2.9},{"date":"1923-07-14","close":2.9},{"date":"1923-07-15","close":2.9},{"date":"1923-07-16","close":2.9},{"date":"1923-07-17","close":2.9},{"date":"1923-07-18","close":2.9},{"date":"1923-07-19","close":2.9},{"date":"1923-07-20","close":2.9},{"date":"1923-07-21","close":2.9},{"date":"1923-07-22","close":2.9},{"date":"1923-07-23","close":2.9},{"date":"1923-07-24","close":2.9},{"date":"1923-07-25","close":2.9},{"date":"1923-07-26","close":2.9},{"date":"1923-07-27","close":2.9},{"date":"1923-07-28","close":2.9},{"date":"1923-07-29","close":2.9},{"date":"1923-07-30","close":2.9},{"date":"1923-07-31","close":2.9},{"date":"1923-08-01","close":2.9032},{"date":"1923-08-02","close":2.9065},{"date":"1923-08-03","close":2.9097},{"date":"1923-08-04","close":2.9129},{"date":"1923-08-05","close":2.9161},{"date":"1923-08-06","close":2.9194},{"date":"1923-08-07","close":2.9226},{"date":"1923-08-08","close":2.9258},{"date":"1923-08-09","close":2.929},{"date":"1923-08-10","close":2.9323},{"date":"1923-08-11","close":2.9355},{"date":"1923-08-12","close":2.9387},{"date":"1923-08-13","close":2.9419},{"date":"1923-08-14","close":2.9452},{"date":"1923-08-15","close":2.9484},{"date":"1923-08-16","close":2.9516},{"date":"1923-08-17","close":2.9548},{"date":"1923-08-18","close":2.9581},{"date":"1923-08-19","close":2.9613},{"date":"1923-08-20","close":2.9645},{"date":"1923-08-21","close":2.9677},{"date":"1923-08-22","close":2.971},{"date":"1923-08-23","close":2.9742},{"date":"1923-08-24","close":2.9774},{"date":"1923-08-25","close":2.9806},{"date":"1923-08-26","close":2.9839},{"date":"1923-08-27","close":2.9871},{"date":"1923-08-28","close":2.9903},{"date":"1923-08-29","close":2.9935},{"date":"1923-08-30","close":2.9968},{"date":"1923-08-31","close":3},{"date":"1923-09-01","close":2.9967},{"date":"1923-09-02","close":2.9933},{"date":"1923-09-03","close":2.99},{"date":"1923-09-04","close":2.9867},{"date":"1923-09-05","close":2.9833},{"date":"1923-09-06","close":2.98},{"date":"1923-09-07","close":2.9767},{"date":"1923-09-08","close":2.9733},{"date":"1923-09-09","close":2.97},{"date":"1923-09-10","close":2.9667},{"date":"1923-09-11","close":2.9633},{"date":"1923-09-12","close":2.96},{"date":"1923-09-13","close":2.9567},{"date":"1923-09-14","close":2.9533},{"date":"1923-09-15","close":2.95},{"date":"1923-09-16","close":2.9467},{"date":"1923-09-17","close":2.9433},{"date":"1923-09-18","close":2.94},{"date":"1923-09-19","close":2.9367},{"date":"1923-09-20","close":2.9333},{"date":"1923-09-21","close":2.93},{"date":"1923-09-22","close":2.9267},{"date":"1923-09-23","close":2.9233},{"date":"1923-09-24","close":2.92},{"date":"1923-09-25","close":2.9167},{"date":"1923-09-26","close":2.9133},{"date":"1923-09-27","close":2.91},{"date":"1923-09-28","close":2.9067},{"date":"1923-09-29","close":2.9033},{"date":"1923-09-30","close":2.9},{"date":"1923-10-01","close":2.9},{"date":"1923-10-02","close":2.9},{"date":"1923-10-03","close":2.9},{"date":"1923-10-04","close":2.9},{"date":"1923-10-05","close":2.9},{"date":"1923-10-06","close":2.9},{"date":"1923-10-07","close":2.9},{"date":"1923-10-08","close":2.9},{"date":"1923-10-09","close":2.9},{"date":"1923-10-10","close":2.9},{"date":"1923-10-11","close":2.9},{"date":"1923-10-12","close":2.9},{"date":"1923-10-13","close":2.9},{"date":"1923-10-14","close":2.9},{"date":"1923-10-15","close":2.9},{"date":"1923-10-16","close":2.9},{"date":"1923-10-17","close":2.9},{"date":"1923-10-18","close":2.9},{"date":"1923-10-19","close":2.9},{"date":"1923-10-20","close":2.9},{"date":"1923-10-21","close":2.9},{"date":"1923-10-22","close":2.9},{"date":"1923-10-23","close":2.9},{"date":"1923-10-24","close":2.9},{"date":"1923-10-25","close":2.9},{"date":"1923-10-26","close":2.9},{"date":"1923-10-27","close":2.9},{"date":"1923-10-28","close":2.9},{"date":"1923-10-29","close":2.9},{"date":"1923-10-30","close":2.9},{"date":"1923-10-31","close":2.9},{"date":"1923-11-01","close":2.9033},{"date":"1923-11-02","close":2.9067},{"date":"1923-11-03","close":2.91},{"date":"1923-11-04","close":2.9133},{"date":"1923-11-05","close":2.9167},{"date":"1923-11-06","close":2.92},{"date":"1923-11-07","close":2.9233},{"date":"1923-11-08","close":2.9267},{"date":"1923-11-09","close":2.93},{"date":"1923-11-10","close":2.9333},{"date":"1923-11-11","close":2.9367},{"date":"1923-11-12","close":2.94},{"date":"1923-11-13","close":2.9433},{"date":"1923-11-14","close":2.9467},{"date":"1923-11-15","close":2.95},{"date":"1923-11-16","close":2.9533},{"date":"1923-11-17","close":2.9567},{"date":"1923-11-18","close":2.96},{"date":"1923-11-19","close":2.9633},{"date":"1923-11-20","close":2.9667},{"date":"1923-11-21","close":2.97},{"date":"1923-11-22","close":2.9733},{"date":"1923-11-23","close":2.9767},{"date":"1923-11-24","close":2.98},{"date":"1923-11-25","close":2.9833},{"date":"1923-11-26","close":2.9867},{"date":"1923-11-27","close":2.99},{"date":"1923-11-28","close":2.9933},{"date":"1923-11-29","close":2.9967},{"date":"1923-11-30","close":3},{"date":"1923-12-01","close":3},{"date":"1923-12-02","close":3},{"date":"1923-12-03","close":3},{"date":"1923-12-04","close":3},{"date":"1923-12-05","close":3},{"date":"1923-12-06","close":3},{"date":"1923-12-07","close":3},{"date":"1923-12-08","close":3},{"date":"1923-12-09","close":3},{"date":"1923-12-10","close":3},{"date":"1923-12-11","close":3},{"date":"1923-12-12","close":3},{"date":"1923-12-13","close":3},{"date":"1923-12-14","close":3},{"date":"1923-12-15","close":3},{"date":"1923-12-16","close":3},{"date":"1923-12-17","close":3},{"date":"1923-12-18","close":3},{"date":"1923-12-19","close":3},{"date":"1923-12-20","close":3},{"date":"1923-12-21","close":3},{"date":"1923-12-22","close":3},{"date":"1923-12-23","close":3},{"date":"1923-12-24","close":3},{"date":"1923-12-25","close":3},{"date":"1923-12-26","close":3},{"date":"1923-12-27","close":3},{"date":"1923-12-28","close":3},{"date":"1923-12-29","close":3},{"date":"1923-12-30","close":3},{"date":"1923-12-31","close":3},{"date":"1924-01-01","close":3},{"date":"1924-01-02","close":3},{"date":"1924-01-03","close":3},{"date":"1924-01-04","close":3},{"date":"1924-01-05","close":3},{"date":"1924-01-06","close":3},{"date":"1924-01-07","close":3},{"date":"1924-01-08","close":3},{"date":"1924-01-09","close":3},{"date":"1924-01-10","close":3},{"date":"1924-01-11","close":3},{"date":"1924-01-12","close":3},{"date":"1924-01-13","close":3},{"date":"1924-01-14","close":3},{"date":"1924-01-15","close":3},{"date":"1924-01-16","close":3},{"date":"1924-01-17","close":3},{"date":"1924-01-18","close":3},{"date":"1924-01-19","close":3},{"date":"1924-01-20","close":3},{"date":"1924-01-21","close":3},{"date":"1924-01-22","close":3},{"date":"1924-01-23","close":3},{"date":"1924-01-24","close":3},{"date":"1924-01-25","close":3},{"date":"1924-01-26","close":3},{"date":"1924-01-27","close":3},{"date":"1924-01-28","close":3},{"date":"1924-01-29","close":3},{"date":"1924-01-30","close":3},{"date":"1924-01-31","close":3},{"date":"1924-02-01","close":3.0034},{"date":"1924-02-02","close":3.0069},{"date":"1924-02-03","close":3.0103},{"date":"1924-02-04","close":3.0138},{"date":"1924-02-05","close":3.0172},{"date":"1924-02-06","close":3.0207},{"date":"1924-02-07","close":3.0241},{"date":"1924-02-08","close":3.0276},{"date":"1924-02-09","close":3.031},{"date":"1924-02-10","close":3.0345},{"date":"1924-02-11","close":3.0379},{"date":"1924-02-12","close":3.0414},{"date":"1924-02-13","close":3.0448},{"date":"1924-02-14","close":3.0483},{"date":"1924-02-15","close":3.0517},{"date":"1924-02-16","close":3.0552},{"date":"1924-02-17","close":3.0586},{"date":"1924-02-18","close":3.0621},{"date":"1924-02-19","close":3.0655},{"date":"1924-02-20","close":3.069},{"date":"1924-02-21","close":3.0724},{"date":"1924-02-22","close":3.0759},{"date":"1924-02-23","close":3.0793},{"date":"1924-02-24","close":3.0828},{"date":"1924-02-25","close":3.0862},{"date":"1924-02-26","close":3.0897},{"date":"1924-02-27","close":3.0931},{"date":"1924-02-28","close":3.0966},{"date":"1924-02-29","close":3.1},{"date":"1924-03-01","close":3.1},{"date":"1924-03-02","close":3.1},{"date":"1924-03-03","close":3.1},{"date":"1924-03-04","close":3.1},{"date":"1924-03-05","close":3.1},{"date":"1924-03-06","close":3.1},{"date":"1924-03-07","close":3.1},{"date":"1924-03-08","close":3.1},{"date":"1924-03-09","close":3.1},{"date":"1924-03-10","close":3.1},{"date":"1924-03-11","close":3.1},{"date":"1924-03-12","close":3.1},{"date":"1924-03-13","close":3.1},{"date":"1924-03-14","close":3.1},{"date":"1924-03-15","close":3.1},{"date":"1924-03-16","close":3.1},{"date":"1924-03-17","close":3.1},{"date":"1924-03-18","close":3.1},{"date":"1924-03-19","close":3.1},{"date":"1924-03-20","close":3.1},{"date":"1924-03-21","close":3.1},{"date":"1924-03-22","close":3.1},{"date":"1924-03-23","close":3.1},{"date":"1924-03-24","close":3.1},{"date":"1924-03-25","close":3.1},{"date":"1924-03-26","close":3.1},{"date":"1924-03-27","close":3.1},{"date":"1924-03-28","close":3.1},{"date":"1924-03-29","close":3.1},{"date":"1924-03-30","close":3.1},{"date":"1924-03-31","close":3.1},{"date":"1924-04-01","close":3.1},{"date":"1924-04-02","close":3.1},{"date":"1924-04-03","close":3.1},{"date":"1924-04-04","close":3.1},{"date":"1924-04-05","close":3.1},{"date":"1924-04-06","close":3.1},{"date":"1924-04-07","close":3.1},{"date":"1924-04-08","close":3.1},{"date":"1924-04-09","close":3.1},{"date":"1924-04-10","close":3.1},{"date":"1924-04-11","close":3.1},{"date":"1924-04-12","close":3.1},{"date":"1924-04-13","close":3.1},{"date":"1924-04-14","close":3.1},{"date":"1924-04-15","close":3.1},{"date":"1924-04-16","close":3.1},{"date":"1924-04-17","close":3.1},{"date":"1924-04-18","close":3.1},{"date":"1924-04-19","close":3.1},{"date":"1924-04-20","close":3.1},{"date":"1924-04-21","close":3.1},{"date":"1924-04-22","close":3.1},{"date":"1924-04-23","close":3.1},{"date":"1924-04-24","close":3.1},{"date":"1924-04-25","close":3.1},{"date":"1924-04-26","close":3.1},{"date":"1924-04-27","close":3.1},{"date":"1924-04-28","close":3.1},{"date":"1924-04-29","close":3.1},{"date":"1924-04-30","close":3.1},{"date":"1924-05-01","close":3.1},{"date":"1924-05-02","close":3.1},{"date":"1924-05-03","close":3.1},{"date":"1924-05-04","close":3.1},{"date":"1924-05-05","close":3.1},{"date":"1924-05-06","close":3.1},{"date":"1924-05-07","close":3.1},{"date":"1924-05-08","close":3.1},{"date":"1924-05-09","close":3.1},{"date":"1924-05-10","close":3.1},{"date":"1924-05-11","close":3.1},{"date":"1924-05-12","close":3.1},{"date":"1924-05-13","close":3.1},{"date":"1924-05-14","close":3.1},{"date":"1924-05-15","close":3.1},{"date":"1924-05-16","close":3.1},{"date":"1924-05-17","close":3.1},{"date":"1924-05-18","close":3.1},{"date":"1924-05-19","close":3.1},{"date":"1924-05-20","close":3.1},{"date":"1924-05-21","close":3.1},{"date":"1924-05-22","close":3.1},{"date":"1924-05-23","close":3.1},{"date":"1924-05-24","close":3.1},{"date":"1924-05-25","close":3.1},{"date":"1924-05-26","close":3.1},{"date":"1924-05-27","close":3.1},{"date":"1924-05-28","close":3.1},{"date":"1924-05-29","close":3.1},{"date":"1924-05-30","close":3.1},{"date":"1924-05-31","close":3.1},{"date":"1924-06-01","close":3.1033},{"date":"1924-06-02","close":3.1067},{"date":"1924-06-03","close":3.11},{"date":"1924-06-04","close":3.1133},{"date":"1924-06-05","close":3.1167},{"date":"1924-06-06","close":3.12},{"date":"1924-06-07","close":3.1233},{"date":"1924-06-08","close":3.1267},{"date":"1924-06-09","close":3.13},{"date":"1924-06-10","close":3.1333},{"date":"1924-06-11","close":3.1367},{"date":"1924-06-12","close":3.14},{"date":"1924-06-13","close":3.1433},{"date":"1924-06-14","close":3.1467},{"date":"1924-06-15","close":3.15},{"date":"1924-06-16","close":3.1533},{"date":"1924-06-17","close":3.1567},{"date":"1924-06-18","close":3.16},{"date":"1924-06-19","close":3.1633},{"date":"1924-06-20","close":3.1667},{"date":"1924-06-21","close":3.17},{"date":"1924-06-22","close":3.1733},{"date":"1924-06-23","close":3.1767},{"date":"1924-06-24","close":3.18},{"date":"1924-06-25","close":3.1833},{"date":"1924-06-26","close":3.1867},{"date":"1924-06-27","close":3.19},{"date":"1924-06-28","close":3.1933},{"date":"1924-06-29","close":3.1967},{"date":"1924-06-30","close":3.2},{"date":"1924-07-01","close":3.2},{"date":"1924-07-02","close":3.2},{"date":"1924-07-03","close":3.2},{"date":"1924-07-04","close":3.2},{"date":"1924-07-05","close":3.2},{"date":"1924-07-06","close":3.2},{"date":"1924-07-07","close":3.2},{"date":"1924-07-08","close":3.2},{"date":"1924-07-09","close":3.2},{"date":"1924-07-10","close":3.2},{"date":"1924-07-11","close":3.2},{"date":"1924-07-12","close":3.2},{"date":"1924-07-13","close":3.2},{"date":"1924-07-14","close":3.2},{"date":"1924-07-15","close":3.2},{"date":"1924-07-16","close":3.2},{"date":"1924-07-17","close":3.2},{"date":"1924-07-18","close":3.2},{"date":"1924-07-19","close":3.2},{"date":"1924-07-20","close":3.2},{"date":"1924-07-21","close":3.2},{"date":"1924-07-22","close":3.2},{"date":"1924-07-23","close":3.2},{"date":"1924-07-24","close":3.2},{"date":"1924-07-25","close":3.2},{"date":"1924-07-26","close":3.2},{"date":"1924-07-27","close":3.2},{"date":"1924-07-28","close":3.2},{"date":"1924-07-29","close":3.2},{"date":"1924-07-30","close":3.2},{"date":"1924-07-31","close":3.2},{"date":"1924-08-01","close":3.2032},{"date":"1924-08-02","close":3.2065},{"date":"1924-08-03","close":3.2097},{"date":"1924-08-04","close":3.2129},{"date":"1924-08-05","close":3.2161},{"date":"1924-08-06","close":3.2194},{"date":"1924-08-07","close":3.2226},{"date":"1924-08-08","close":3.2258},{"date":"1924-08-09","close":3.229},{"date":"1924-08-10","close":3.2323},{"date":"1924-08-11","close":3.2355},{"date":"1924-08-12","close":3.2387},{"date":"1924-08-13","close":3.2419},{"date":"1924-08-14","close":3.2452},{"date":"1924-08-15","close":3.2484},{"date":"1924-08-16","close":3.2516},{"date":"1924-08-17","close":3.2548},{"date":"1924-08-18","close":3.2581},{"date":"1924-08-19","close":3.2613},{"date":"1924-08-20","close":3.2645},{"date":"1924-08-21","close":3.2677},{"date":"1924-08-22","close":3.271},{"date":"1924-08-23","close":3.2742},{"date":"1924-08-24","close":3.2774},{"date":"1924-08-25","close":3.2806},{"date":"1924-08-26","close":3.2839},{"date":"1924-08-27","close":3.2871},{"date":"1924-08-28","close":3.2903},{"date":"1924-08-29","close":3.2935},{"date":"1924-08-30","close":3.2968},{"date":"1924-08-31","close":3.3},{"date":"1924-09-01","close":3.3},{"date":"1924-09-02","close":3.3},{"date":"1924-09-03","close":3.3},{"date":"1924-09-04","close":3.3},{"date":"1924-09-05","close":3.3},{"date":"1924-09-06","close":3.3},{"date":"1924-09-07","close":3.3},{"date":"1924-09-08","close":3.3},{"date":"1924-09-09","close":3.3},{"date":"1924-09-10","close":3.3},{"date":"1924-09-11","close":3.3},{"date":"1924-09-12","close":3.3},{"date":"1924-09-13","close":3.3},{"date":"1924-09-14","close":3.3},{"date":"1924-09-15","close":3.3},{"date":"1924-09-16","close":3.3},{"date":"1924-09-17","close":3.3},{"date":"1924-09-18","close":3.3},{"date":"1924-09-19","close":3.3},{"date":"1924-09-20","close":3.3},{"date":"1924-09-21","close":3.3},{"date":"1924-09-22","close":3.3},{"date":"1924-09-23","close":3.3},{"date":"1924-09-24","close":3.3},{"date":"1924-09-25","close":3.3},{"date":"1924-09-26","close":3.3},{"date":"1924-09-27","close":3.3},{"date":"1924-09-28","close":3.3},{"date":"1924-09-29","close":3.3},{"date":"1924-09-30","close":3.3},{"date":"1924-10-01","close":3.3},{"date":"1924-10-02","close":3.3},{"date":"1924-10-03","close":3.3},{"date":"1924-10-04","close":3.3},{"date":"1924-10-05","close":3.3},{"date":"1924-10-06","close":3.3},{"date":"1924-10-07","close":3.3},{"date":"1924-10-08","close":3.3},{"date":"1924-10-09","close":3.3},{"date":"1924-10-10","close":3.3},{"date":"1924-10-11","close":3.3},{"date":"1924-10-12","close":3.3},{"date":"1924-10-13","close":3.3},{"date":"1924-10-14","close":3.3},{"date":"1924-10-15","close":3.3},{"date":"1924-10-16","close":3.3},{"date":"1924-10-17","close":3.3},{"date":"1924-10-18","close":3.3},{"date":"1924-10-19","close":3.3},{"date":"1924-10-20","close":3.3},{"date":"1924-10-21","close":3.3},{"date":"1924-10-22","close":3.3},{"date":"1924-10-23","close":3.3},{"date":"1924-10-24","close":3.3},{"date":"1924-10-25","close":3.3},{"date":"1924-10-26","close":3.3},{"date":"1924-10-27","close":3.3},{"date":"1924-10-28","close":3.3},{"date":"1924-10-29","close":3.3},{"date":"1924-10-30","close":3.3},{"date":"1924-10-31","close":3.3},{"date":"1924-11-01","close":3.3033},{"date":"1924-11-02","close":3.3067},{"date":"1924-11-03","close":3.31},{"date":"1924-11-04","close":3.3133},{"date":"1924-11-05","close":3.3167},{"date":"1924-11-06","close":3.32},{"date":"1924-11-07","close":3.3233},{"date":"1924-11-08","close":3.3267},{"date":"1924-11-09","close":3.33},{"date":"1924-11-10","close":3.3333},{"date":"1924-11-11","close":3.3367},{"date":"1924-11-12","close":3.34},{"date":"1924-11-13","close":3.3433},{"date":"1924-11-14","close":3.3467},{"date":"1924-11-15","close":3.35},{"date":"1924-11-16","close":3.3533},{"date":"1924-11-17","close":3.3567},{"date":"1924-11-18","close":3.36},{"date":"1924-11-19","close":3.3633},{"date":"1924-11-20","close":3.3667},{"date":"1924-11-21","close":3.37},{"date":"1924-11-22","close":3.3733},{"date":"1924-11-23","close":3.3767},{"date":"1924-11-24","close":3.38},{"date":"1924-11-25","close":3.3833},{"date":"1924-11-26","close":3.3867},{"date":"1924-11-27","close":3.39},{"date":"1924-11-28","close":3.3933},{"date":"1924-11-29","close":3.3967},{"date":"1924-11-30","close":3.4},{"date":"1924-12-01","close":3.4},{"date":"1924-12-02","close":3.4},{"date":"1924-12-03","close":3.4},{"date":"1924-12-04","close":3.4},{"date":"1924-12-05","close":3.4},{"date":"1924-12-06","close":3.4},{"date":"1924-12-07","close":3.4},{"date":"1924-12-08","close":3.4},{"date":"1924-12-09","close":3.4},{"date":"1924-12-10","close":3.4},{"date":"1924-12-11","close":3.4},{"date":"1924-12-12","close":3.4},{"date":"1924-12-13","close":3.4},{"date":"1924-12-14","close":3.4},{"date":"1924-12-15","close":3.4},{"date":"1924-12-16","close":3.4},{"date":"1924-12-17","close":3.4},{"date":"1924-12-18","close":3.4},{"date":"1924-12-19","close":3.4},{"date":"1924-12-20","close":3.4},{"date":"1924-12-21","close":3.4},{"date":"1924-12-22","close":3.4},{"date":"1924-12-23","close":3.4},{"date":"1924-12-24","close":3.4},{"date":"1924-12-25","close":3.4},{"date":"1924-12-26","close":3.4},{"date":"1924-12-27","close":3.4},{"date":"1924-12-28","close":3.4},{"date":"1924-12-29","close":3.4},{"date":"1924-12-30","close":3.4},{"date":"1924-12-31","close":3.4},{"date":"1925-01-01","close":3.4},{"date":"1925-01-02","close":3.4},{"date":"1925-01-03","close":3.4},{"date":"1925-01-04","close":3.4},{"date":"1925-01-05","close":3.4},{"date":"1925-01-06","close":3.4},{"date":"1925-01-07","close":3.4},{"date":"1925-01-08","close":3.4},{"date":"1925-01-09","close":3.4},{"date":"1925-01-10","close":3.4},{"date":"1925-01-11","close":3.4},{"date":"1925-01-12","close":3.4},{"date":"1925-01-13","close":3.4},{"date":"1925-01-14","close":3.4},{"date":"1925-01-15","close":3.4},{"date":"1925-01-16","close":3.4},{"date":"1925-01-17","close":3.4},{"date":"1925-01-18","close":3.4},{"date":"1925-01-19","close":3.4},{"date":"1925-01-20","close":3.4},{"date":"1925-01-21","close":3.4},{"date":"1925-01-22","close":3.4},{"date":"1925-01-23","close":3.4},{"date":"1925-01-24","close":3.4},{"date":"1925-01-25","close":3.4},{"date":"1925-01-26","close":3.4},{"date":"1925-01-27","close":3.4},{"date":"1925-01-28","close":3.4},{"date":"1925-01-29","close":3.4},{"date":"1925-01-30","close":3.4},{"date":"1925-01-31","close":3.4},{"date":"1925-02-01","close":3.4036},{"date":"1925-02-02","close":3.4071},{"date":"1925-02-03","close":3.4107},{"date":"1925-02-04","close":3.4143},{"date":"1925-02-05","close":3.4179},{"date":"1925-02-06","close":3.4214},{"date":"1925-02-07","close":3.425},{"date":"1925-02-08","close":3.4286},{"date":"1925-02-09","close":3.4321},{"date":"1925-02-10","close":3.4357},{"date":"1925-02-11","close":3.4393},{"date":"1925-02-12","close":3.4429},{"date":"1925-02-13","close":3.4464},{"date":"1925-02-14","close":3.45},{"date":"1925-02-15","close":3.4536},{"date":"1925-02-16","close":3.4571},{"date":"1925-02-17","close":3.4607},{"date":"1925-02-18","close":3.4643},{"date":"1925-02-19","close":3.4679},{"date":"1925-02-20","close":3.4714},{"date":"1925-02-21","close":3.475},{"date":"1925-02-22","close":3.4786},{"date":"1925-02-23","close":3.4821},{"date":"1925-02-24","close":3.4857},{"date":"1925-02-25","close":3.4893},{"date":"1925-02-26","close":3.4929},{"date":"1925-02-27","close":3.4964},{"date":"1925-02-28","close":3.5},{"date":"1925-03-01","close":3.5},{"date":"1925-03-02","close":3.5},{"date":"1925-03-03","close":3.5},{"date":"1925-03-04","close":3.5},{"date":"1925-03-05","close":3.5},{"date":"1925-03-06","close":3.5},{"date":"1925-03-07","close":3.5},{"date":"1925-03-08","close":3.5},{"date":"1925-03-09","close":3.5},{"date":"1925-03-10","close":3.5},{"date":"1925-03-11","close":3.5},{"date":"1925-03-12","close":3.5},{"date":"1925-03-13","close":3.5},{"date":"1925-03-14","close":3.5},{"date":"1925-03-15","close":3.5},{"date":"1925-03-16","close":3.5},{"date":"1925-03-17","close":3.5},{"date":"1925-03-18","close":3.5},{"date":"1925-03-19","close":3.5},{"date":"1925-03-20","close":3.5},{"date":"1925-03-21","close":3.5},{"date":"1925-03-22","close":3.5},{"date":"1925-03-23","close":3.5},{"date":"1925-03-24","close":3.5},{"date":"1925-03-25","close":3.5},{"date":"1925-03-26","close":3.5},{"date":"1925-03-27","close":3.5},{"date":"1925-03-28","close":3.5},{"date":"1925-03-29","close":3.5},{"date":"1925-03-30","close":3.5},{"date":"1925-03-31","close":3.5},{"date":"1925-04-01","close":3.4967},{"date":"1925-04-02","close":3.4933},{"date":"1925-04-03","close":3.49},{"date":"1925-04-04","close":3.4867},{"date":"1925-04-05","close":3.4833},{"date":"1925-04-06","close":3.48},{"date":"1925-04-07","close":3.4767},{"date":"1925-04-08","close":3.4733},{"date":"1925-04-09","close":3.47},{"date":"1925-04-10","close":3.4667},{"date":"1925-04-11","close":3.4633},{"date":"1925-04-12","close":3.46},{"date":"1925-04-13","close":3.4567},{"date":"1925-04-14","close":3.4533},{"date":"1925-04-15","close":3.45},{"date":"1925-04-16","close":3.4467},{"date":"1925-04-17","close":3.4433},{"date":"1925-04-18","close":3.44},{"date":"1925-04-19","close":3.4367},{"date":"1925-04-20","close":3.4333},{"date":"1925-04-21","close":3.43},{"date":"1925-04-22","close":3.4267},{"date":"1925-04-23","close":3.4233},{"date":"1925-04-24","close":3.42},{"date":"1925-04-25","close":3.4167},{"date":"1925-04-26","close":3.4133},{"date":"1925-04-27","close":3.41},{"date":"1925-04-28","close":3.4067},{"date":"1925-04-29","close":3.4033},{"date":"1925-04-30","close":3.4},{"date":"1925-05-01","close":3.4},{"date":"1925-05-02","close":3.4},{"date":"1925-05-03","close":3.4},{"date":"1925-05-04","close":3.4},{"date":"1925-05-05","close":3.4},{"date":"1925-05-06","close":3.4},{"date":"1925-05-07","close":3.4},{"date":"1925-05-08","close":3.4},{"date":"1925-05-09","close":3.4},{"date":"1925-05-10","close":3.4},{"date":"1925-05-11","close":3.4},{"date":"1925-05-12","close":3.4},{"date":"1925-05-13","close":3.4},{"date":"1925-05-14","close":3.4},{"date":"1925-05-15","close":3.4},{"date":"1925-05-16","close":3.4},{"date":"1925-05-17","close":3.4},{"date":"1925-05-18","close":3.4},{"date":"1925-05-19","close":3.4},{"date":"1925-05-20","close":3.4},{"date":"1925-05-21","close":3.4},{"date":"1925-05-22","close":3.4},{"date":"1925-05-23","close":3.4},{"date":"1925-05-24","close":3.4},{"date":"1925-05-25","close":3.4},{"date":"1925-05-26","close":3.4},{"date":"1925-05-27","close":3.4},{"date":"1925-05-28","close":3.4},{"date":"1925-05-29","close":3.4},{"date":"1925-05-30","close":3.4},{"date":"1925-05-31","close":3.4},{"date":"1925-06-01","close":3.3967},{"date":"1925-06-02","close":3.3933},{"date":"1925-06-03","close":3.39},{"date":"1925-06-04","close":3.3867},{"date":"1925-06-05","close":3.3833},{"date":"1925-06-06","close":3.38},{"date":"1925-06-07","close":3.3767},{"date":"1925-06-08","close":3.3733},{"date":"1925-06-09","close":3.37},{"date":"1925-06-10","close":3.3667},{"date":"1925-06-11","close":3.3633},{"date":"1925-06-12","close":3.36},{"date":"1925-06-13","close":3.3567},{"date":"1925-06-14","close":3.3533},{"date":"1925-06-15","close":3.35},{"date":"1925-06-16","close":3.3467},{"date":"1925-06-17","close":3.3433},{"date":"1925-06-18","close":3.34},{"date":"1925-06-19","close":3.3367},{"date":"1925-06-20","close":3.3333},{"date":"1925-06-21","close":3.33},{"date":"1925-06-22","close":3.3267},{"date":"1925-06-23","close":3.3233},{"date":"1925-06-24","close":3.32},{"date":"1925-06-25","close":3.3167},{"date":"1925-06-26","close":3.3133},{"date":"1925-06-27","close":3.31},{"date":"1925-06-28","close":3.3067},{"date":"1925-06-29","close":3.3033},{"date":"1925-06-30","close":3.3},{"date":"1925-07-01","close":3.3},{"date":"1925-07-02","close":3.3},{"date":"1925-07-03","close":3.3},{"date":"1925-07-04","close":3.3},{"date":"1925-07-05","close":3.3},{"date":"1925-07-06","close":3.3},{"date":"1925-07-07","close":3.3},{"date":"1925-07-08","close":3.3},{"date":"1925-07-09","close":3.3},{"date":"1925-07-10","close":3.3},{"date":"1925-07-11","close":3.3},{"date":"1925-07-12","close":3.3},{"date":"1925-07-13","close":3.3},{"date":"1925-07-14","close":3.3},{"date":"1925-07-15","close":3.3},{"date":"1925-07-16","close":3.3},{"date":"1925-07-17","close":3.3},{"date":"1925-07-18","close":3.3},{"date":"1925-07-19","close":3.3},{"date":"1925-07-20","close":3.3},{"date":"1925-07-21","close":3.3},{"date":"1925-07-22","close":3.3},{"date":"1925-07-23","close":3.3},{"date":"1925-07-24","close":3.3},{"date":"1925-07-25","close":3.3},{"date":"1925-07-26","close":3.3},{"date":"1925-07-27","close":3.3},{"date":"1925-07-28","close":3.3},{"date":"1925-07-29","close":3.3},{"date":"1925-07-30","close":3.3},{"date":"1925-07-31","close":3.3},{"date":"1925-08-01","close":3.3},{"date":"1925-08-02","close":3.3},{"date":"1925-08-03","close":3.3},{"date":"1925-08-04","close":3.3},{"date":"1925-08-05","close":3.3},{"date":"1925-08-06","close":3.3},{"date":"1925-08-07","close":3.3},{"date":"1925-08-08","close":3.3},{"date":"1925-08-09","close":3.3},{"date":"1925-08-10","close":3.3},{"date":"1925-08-11","close":3.3},{"date":"1925-08-12","close":3.3},{"date":"1925-08-13","close":3.3},{"date":"1925-08-14","close":3.3},{"date":"1925-08-15","close":3.3},{"date":"1925-08-16","close":3.3},{"date":"1925-08-17","close":3.3},{"date":"1925-08-18","close":3.3},{"date":"1925-08-19","close":3.3},{"date":"1925-08-20","close":3.3},{"date":"1925-08-21","close":3.3},{"date":"1925-08-22","close":3.3},{"date":"1925-08-23","close":3.3},{"date":"1925-08-24","close":3.3},{"date":"1925-08-25","close":3.3},{"date":"1925-08-26","close":3.3},{"date":"1925-08-27","close":3.3},{"date":"1925-08-28","close":3.3},{"date":"1925-08-29","close":3.3},{"date":"1925-08-30","close":3.3},{"date":"1925-08-31","close":3.3},{"date":"1925-09-01","close":3.2967},{"date":"1925-09-02","close":3.2933},{"date":"1925-09-03","close":3.29},{"date":"1925-09-04","close":3.2867},{"date":"1925-09-05","close":3.2833},{"date":"1925-09-06","close":3.28},{"date":"1925-09-07","close":3.2767},{"date":"1925-09-08","close":3.2733},{"date":"1925-09-09","close":3.27},{"date":"1925-09-10","close":3.2667},{"date":"1925-09-11","close":3.2633},{"date":"1925-09-12","close":3.26},{"date":"1925-09-13","close":3.2567},{"date":"1925-09-14","close":3.2533},{"date":"1925-09-15","close":3.25},{"date":"1925-09-16","close":3.2467},{"date":"1925-09-17","close":3.2433},{"date":"1925-09-18","close":3.24},{"date":"1925-09-19","close":3.2367},{"date":"1925-09-20","close":3.2333},{"date":"1925-09-21","close":3.23},{"date":"1925-09-22","close":3.2267},{"date":"1925-09-23","close":3.2233},{"date":"1925-09-24","close":3.22},{"date":"1925-09-25","close":3.2167},{"date":"1925-09-26","close":3.2133},{"date":"1925-09-27","close":3.21},{"date":"1925-09-28","close":3.2067},{"date":"1925-09-29","close":3.2033},{"date":"1925-09-30","close":3.2},{"date":"1925-10-01","close":3.1968},{"date":"1925-10-02","close":3.1935},{"date":"1925-10-03","close":3.1903},{"date":"1925-10-04","close":3.1871},{"date":"1925-10-05","close":3.1839},{"date":"1925-10-06","close":3.1806},{"date":"1925-10-07","close":3.1774},{"date":"1925-10-08","close":3.1742},{"date":"1925-10-09","close":3.171},{"date":"1925-10-10","close":3.1677},{"date":"1925-10-11","close":3.1645},{"date":"1925-10-12","close":3.1613},{"date":"1925-10-13","close":3.1581},{"date":"1925-10-14","close":3.1548},{"date":"1925-10-15","close":3.1516},{"date":"1925-10-16","close":3.1484},{"date":"1925-10-17","close":3.1452},{"date":"1925-10-18","close":3.1419},{"date":"1925-10-19","close":3.1387},{"date":"1925-10-20","close":3.1355},{"date":"1925-10-21","close":3.1323},{"date":"1925-10-22","close":3.129},{"date":"1925-10-23","close":3.1258},{"date":"1925-10-24","close":3.1226},{"date":"1925-10-25","close":3.1194},{"date":"1925-10-26","close":3.1161},{"date":"1925-10-27","close":3.1129},{"date":"1925-10-28","close":3.1097},{"date":"1925-10-29","close":3.1065},{"date":"1925-10-30","close":3.1032},{"date":"1925-10-31","close":3.1},{"date":"1925-11-01","close":3.0967},{"date":"1925-11-02","close":3.0933},{"date":"1925-11-03","close":3.09},{"date":"1925-11-04","close":3.0867},{"date":"1925-11-05","close":3.0833},{"date":"1925-11-06","close":3.08},{"date":"1925-11-07","close":3.0767},{"date":"1925-11-08","close":3.0733},{"date":"1925-11-09","close":3.07},{"date":"1925-11-10","close":3.0667},{"date":"1925-11-11","close":3.0633},{"date":"1925-11-12","close":3.06},{"date":"1925-11-13","close":3.0567},{"date":"1925-11-14","close":3.0533},{"date":"1925-11-15","close":3.05},{"date":"1925-11-16","close":3.0467},{"date":"1925-11-17","close":3.0433},{"date":"1925-11-18","close":3.04},{"date":"1925-11-19","close":3.0367},{"date":"1925-11-20","close":3.0333},{"date":"1925-11-21","close":3.03},{"date":"1925-11-22","close":3.0267},{"date":"1925-11-23","close":3.0233},{"date":"1925-11-24","close":3.02},{"date":"1925-11-25","close":3.0167},{"date":"1925-11-26","close":3.0133},{"date":"1925-11-27","close":3.01},{"date":"1925-11-28","close":3.0067},{"date":"1925-11-29","close":3.0033},{"date":"1925-11-30","close":3},{"date":"1925-12-01","close":3},{"date":"1925-12-02","close":3},{"date":"1925-12-03","close":3},{"date":"1925-12-04","close":3},{"date":"1925-12-05","close":3},{"date":"1925-12-06","close":3},{"date":"1925-12-07","close":3},{"date":"1925-12-08","close":3},{"date":"1925-12-09","close":3},{"date":"1925-12-10","close":3},{"date":"1925-12-11","close":3},{"date":"1925-12-12","close":3},{"date":"1925-12-13","close":3},{"date":"1925-12-14","close":3},{"date":"1925-12-15","close":3},{"date":"1925-12-16","close":3},{"date":"1925-12-17","close":3},{"date":"1925-12-18","close":3},{"date":"1925-12-19","close":3},{"date":"1925-12-20","close":3},{"date":"1925-12-21","close":3},{"date":"1925-12-22","close":3},{"date":"1925-12-23","close":3},{"date":"1925-12-24","close":3},{"date":"1925-12-25","close":3},{"date":"1925-12-26","close":3},{"date":"1925-12-27","close":3},{"date":"1925-12-28","close":3},{"date":"1925-12-29","close":3},{"date":"1925-12-30","close":3},{"date":"1925-12-31","close":3},{"date":"1926-01-01","close":2.9968},{"date":"1926-01-02","close":2.9935},{"date":"1926-01-03","close":2.9903},{"date":"1926-01-04","close":2.9871},{"date":"1926-01-05","close":2.9839},{"date":"1926-01-06","close":2.9806},{"date":"1926-01-07","close":2.9774},{"date":"1926-01-08","close":2.9742},{"date":"1926-01-09","close":2.971},{"date":"1926-01-10","close":2.9677},{"date":"1926-01-11","close":2.9645},{"date":"1926-01-12","close":2.9613},{"date":"1926-01-13","close":2.9581},{"date":"1926-01-14","close":2.9548},{"date":"1926-01-15","close":2.9516},{"date":"1926-01-16","close":2.9484},{"date":"1926-01-17","close":2.9452},{"date":"1926-01-18","close":2.9419},{"date":"1926-01-19","close":2.9387},{"date":"1926-01-20","close":2.9355},{"date":"1926-01-21","close":2.9323},{"date":"1926-01-22","close":2.929},{"date":"1926-01-23","close":2.9258},{"date":"1926-01-24","close":2.9226},{"date":"1926-01-25","close":2.9194},{"date":"1926-01-26","close":2.9161},{"date":"1926-01-27","close":2.9129},{"date":"1926-01-28","close":2.9097},{"date":"1926-01-29","close":2.9065},{"date":"1926-01-30","close":2.9032},{"date":"1926-01-31","close":2.9},{"date":"1926-02-01","close":2.9},{"date":"1926-02-02","close":2.9},{"date":"1926-02-03","close":2.9},{"date":"1926-02-04","close":2.9},{"date":"1926-02-05","close":2.9},{"date":"1926-02-06","close":2.9},{"date":"1926-02-07","close":2.9},{"date":"1926-02-08","close":2.9},{"date":"1926-02-09","close":2.9},{"date":"1926-02-10","close":2.9},{"date":"1926-02-11","close":2.9},{"date":"1926-02-12","close":2.9},{"date":"1926-02-13","close":2.9},{"date":"1926-02-14","close":2.9},{"date":"1926-02-15","close":2.9},{"date":"1926-02-16","close":2.9},{"date":"1926-02-17","close":2.9},{"date":"1926-02-18","close":2.9},{"date":"1926-02-19","close":2.9},{"date":"1926-02-20","close":2.9},{"date":"1926-02-21","close":2.9},{"date":"1926-02-22","close":2.9},{"date":"1926-02-23","close":2.9},{"date":"1926-02-24","close":2.9},{"date":"1926-02-25","close":2.9},{"date":"1926-02-26","close":2.9},{"date":"1926-02-27","close":2.9},{"date":"1926-02-28","close":2.9},{"date":"1926-03-01","close":2.9},{"date":"1926-03-02","close":2.9},{"date":"1926-03-03","close":2.9},{"date":"1926-03-04","close":2.9},{"date":"1926-03-05","close":2.9},{"date":"1926-03-06","close":2.9},{"date":"1926-03-07","close":2.9},{"date":"1926-03-08","close":2.9},{"date":"1926-03-09","close":2.9},{"date":"1926-03-10","close":2.9},{"date":"1926-03-11","close":2.9},{"date":"1926-03-12","close":2.9},{"date":"1926-03-13","close":2.9},{"date":"1926-03-14","close":2.9},{"date":"1926-03-15","close":2.9},{"date":"1926-03-16","close":2.9},{"date":"1926-03-17","close":2.9},{"date":"1926-03-18","close":2.9},{"date":"1926-03-19","close":2.9},{"date":"1926-03-20","close":2.9},{"date":"1926-03-21","close":2.9},{"date":"1926-03-22","close":2.9},{"date":"1926-03-23","close":2.9},{"date":"1926-03-24","close":2.9},{"date":"1926-03-25","close":2.9},{"date":"1926-03-26","close":2.9},{"date":"1926-03-27","close":2.9},{"date":"1926-03-28","close":2.9},{"date":"1926-03-29","close":2.9},{"date":"1926-03-30","close":2.9},{"date":"1926-03-31","close":2.9},{"date":"1926-04-01","close":2.8967},{"date":"1926-04-02","close":2.8933},{"date":"1926-04-03","close":2.89},{"date":"1926-04-04","close":2.8867},{"date":"1926-04-05","close":2.8833},{"date":"1926-04-06","close":2.88},{"date":"1926-04-07","close":2.8767},{"date":"1926-04-08","close":2.8733},{"date":"1926-04-09","close":2.87},{"date":"1926-04-10","close":2.8667},{"date":"1926-04-11","close":2.8633},{"date":"1926-04-12","close":2.86},{"date":"1926-04-13","close":2.8567},{"date":"1926-04-14","close":2.8533},{"date":"1926-04-15","close":2.85},{"date":"1926-04-16","close":2.8467},{"date":"1926-04-17","close":2.8433},{"date":"1926-04-18","close":2.84},{"date":"1926-04-19","close":2.8367},{"date":"1926-04-20","close":2.8333},{"date":"1926-04-21","close":2.83},{"date":"1926-04-22","close":2.8267},{"date":"1926-04-23","close":2.8233},{"date":"1926-04-24","close":2.82},{"date":"1926-04-25","close":2.8167},{"date":"1926-04-26","close":2.8133},{"date":"1926-04-27","close":2.81},{"date":"1926-04-28","close":2.8067},{"date":"1926-04-29","close":2.8033},{"date":"1926-04-30","close":2.8},{"date":"1926-05-01","close":2.8},{"date":"1926-05-02","close":2.8},{"date":"1926-05-03","close":2.8},{"date":"1926-05-04","close":2.8},{"date":"1926-05-05","close":2.8},{"date":"1926-05-06","close":2.8},{"date":"1926-05-07","close":2.8},{"date":"1926-05-08","close":2.8},{"date":"1926-05-09","close":2.8},{"date":"1926-05-10","close":2.8},{"date":"1926-05-11","close":2.8},{"date":"1926-05-12","close":2.8},{"date":"1926-05-13","close":2.8},{"date":"1926-05-14","close":2.8},{"date":"1926-05-15","close":2.8},{"date":"1926-05-16","close":2.8},{"date":"1926-05-17","close":2.8},{"date":"1926-05-18","close":2.8},{"date":"1926-05-19","close":2.8},{"date":"1926-05-20","close":2.8},{"date":"1926-05-21","close":2.8},{"date":"1926-05-22","close":2.8},{"date":"1926-05-23","close":2.8},{"date":"1926-05-24","close":2.8},{"date":"1926-05-25","close":2.8},{"date":"1926-05-26","close":2.8},{"date":"1926-05-27","close":2.8},{"date":"1926-05-28","close":2.8},{"date":"1926-05-29","close":2.8},{"date":"1926-05-30","close":2.8},{"date":"1926-05-31","close":2.8},{"date":"1926-06-01","close":2.8},{"date":"1926-06-02","close":2.8},{"date":"1926-06-03","close":2.8},{"date":"1926-06-04","close":2.8},{"date":"1926-06-05","close":2.8},{"date":"1926-06-06","close":2.8},{"date":"1926-06-07","close":2.8},{"date":"1926-06-08","close":2.8},{"date":"1926-06-09","close":2.8},{"date":"1926-06-10","close":2.8},{"date":"1926-06-11","close":2.8},{"date":"1926-06-12","close":2.8},{"date":"1926-06-13","close":2.8},{"date":"1926-06-14","close":2.8},{"date":"1926-06-15","close":2.8},{"date":"1926-06-16","close":2.8},{"date":"1926-06-17","close":2.8},{"date":"1926-06-18","close":2.8},{"date":"1926-06-19","close":2.8},{"date":"1926-06-20","close":2.8},{"date":"1926-06-21","close":2.8},{"date":"1926-06-22","close":2.8},{"date":"1926-06-23","close":2.8},{"date":"1926-06-24","close":2.8},{"date":"1926-06-25","close":2.8},{"date":"1926-06-26","close":2.8},{"date":"1926-06-27","close":2.8},{"date":"1926-06-28","close":2.8},{"date":"1926-06-29","close":2.8},{"date":"1926-06-30","close":2.8},{"date":"1926-07-01","close":2.8},{"date":"1926-07-02","close":2.8},{"date":"1926-07-03","close":2.8},{"date":"1926-07-04","close":2.8},{"date":"1926-07-05","close":2.8},{"date":"1926-07-06","close":2.8},{"date":"1926-07-07","close":2.8},{"date":"1926-07-08","close":2.8},{"date":"1926-07-09","close":2.8},{"date":"1926-07-10","close":2.8},{"date":"1926-07-11","close":2.8},{"date":"1926-07-12","close":2.8},{"date":"1926-07-13","close":2.8},{"date":"1926-07-14","close":2.8},{"date":"1926-07-15","close":2.8},{"date":"1926-07-16","close":2.8},{"date":"1926-07-17","close":2.8},{"date":"1926-07-18","close":2.8},{"date":"1926-07-19","close":2.8},{"date":"1926-07-20","close":2.8},{"date":"1926-07-21","close":2.8},{"date":"1926-07-22","close":2.8},{"date":"1926-07-23","close":2.8},{"date":"1926-07-24","close":2.8},{"date":"1926-07-25","close":2.8},{"date":"1926-07-26","close":2.8},{"date":"1926-07-27","close":2.8},{"date":"1926-07-28","close":2.8},{"date":"1926-07-29","close":2.8},{"date":"1926-07-30","close":2.8},{"date":"1926-07-31","close":2.8},{"date":"1926-08-01","close":2.8},{"date":"1926-08-02","close":2.8},{"date":"1926-08-03","close":2.8},{"date":"1926-08-04","close":2.8},{"date":"1926-08-05","close":2.8},{"date":"1926-08-06","close":2.8},{"date":"1926-08-07","close":2.8},{"date":"1926-08-08","close":2.8},{"date":"1926-08-09","close":2.8},{"date":"1926-08-10","close":2.8},{"date":"1926-08-11","close":2.8},{"date":"1926-08-12","close":2.8},{"date":"1926-08-13","close":2.8},{"date":"1926-08-14","close":2.8},{"date":"1926-08-15","close":2.8},{"date":"1926-08-16","close":2.8},{"date":"1926-08-17","close":2.8},{"date":"1926-08-18","close":2.8},{"date":"1926-08-19","close":2.8},{"date":"1926-08-20","close":2.8},{"date":"1926-08-21","close":2.8},{"date":"1926-08-22","close":2.8},{"date":"1926-08-23","close":2.8},{"date":"1926-08-24","close":2.8},{"date":"1926-08-25","close":2.8},{"date":"1926-08-26","close":2.8},{"date":"1926-08-27","close":2.8},{"date":"1926-08-28","close":2.8},{"date":"1926-08-29","close":2.8},{"date":"1926-08-30","close":2.8},{"date":"1926-08-31","close":2.8},{"date":"1926-09-01","close":2.7967},{"date":"1926-09-02","close":2.7933},{"date":"1926-09-03","close":2.79},{"date":"1926-09-04","close":2.7867},{"date":"1926-09-05","close":2.7833},{"date":"1926-09-06","close":2.78},{"date":"1926-09-07","close":2.7767},{"date":"1926-09-08","close":2.7733},{"date":"1926-09-09","close":2.77},{"date":"1926-09-10","close":2.7667},{"date":"1926-09-11","close":2.7633},{"date":"1926-09-12","close":2.76},{"date":"1926-09-13","close":2.7567},{"date":"1926-09-14","close":2.7533},{"date":"1926-09-15","close":2.75},{"date":"1926-09-16","close":2.7467},{"date":"1926-09-17","close":2.7433},{"date":"1926-09-18","close":2.74},{"date":"1926-09-19","close":2.7367},{"date":"1926-09-20","close":2.7333},{"date":"1926-09-21","close":2.73},{"date":"1926-09-22","close":2.7267},{"date":"1926-09-23","close":2.7233},{"date":"1926-09-24","close":2.72},{"date":"1926-09-25","close":2.7167},{"date":"1926-09-26","close":2.7133},{"date":"1926-09-27","close":2.71},{"date":"1926-09-28","close":2.7067},{"date":"1926-09-29","close":2.7033},{"date":"1926-09-30","close":2.7},{"date":"1926-10-01","close":2.7},{"date":"1926-10-02","close":2.7},{"date":"1926-10-03","close":2.7},{"date":"1926-10-04","close":2.7},{"date":"1926-10-05","close":2.7},{"date":"1926-10-06","close":2.7},{"date":"1926-10-07","close":2.7},{"date":"1926-10-08","close":2.7},{"date":"1926-10-09","close":2.7},{"date":"1926-10-10","close":2.7},{"date":"1926-10-11","close":2.7},{"date":"1926-10-12","close":2.7},{"date":"1926-10-13","close":2.7},{"date":"1926-10-14","close":2.7},{"date":"1926-10-15","close":2.7},{"date":"1926-10-16","close":2.7},{"date":"1926-10-17","close":2.7},{"date":"1926-10-18","close":2.7},{"date":"1926-10-19","close":2.7},{"date":"1926-10-20","close":2.7},{"date":"1926-10-21","close":2.7},{"date":"1926-10-22","close":2.7},{"date":"1926-10-23","close":2.7},{"date":"1926-10-24","close":2.7},{"date":"1926-10-25","close":2.7},{"date":"1926-10-26","close":2.7},{"date":"1926-10-27","close":2.7},{"date":"1926-10-28","close":2.7},{"date":"1926-10-29","close":2.7},{"date":"1926-10-30","close":2.7},{"date":"1926-10-31","close":2.7},{"date":"1926-11-01","close":2.7},{"date":"1926-11-02","close":2.7},{"date":"1926-11-03","close":2.7},{"date":"1926-11-04","close":2.7},{"date":"1926-11-05","close":2.7},{"date":"1926-11-06","close":2.7},{"date":"1926-11-07","close":2.7},{"date":"1926-11-08","close":2.7},{"date":"1926-11-09","close":2.7},{"date":"1926-11-10","close":2.7},{"date":"1926-11-11","close":2.7},{"date":"1926-11-12","close":2.7},{"date":"1926-11-13","close":2.7},{"date":"1926-11-14","close":2.7},{"date":"1926-11-15","close":2.7},{"date":"1926-11-16","close":2.7},{"date":"1926-11-17","close":2.7},{"date":"1926-11-18","close":2.7},{"date":"1926-11-19","close":2.7},{"date":"1926-11-20","close":2.7},{"date":"1926-11-21","close":2.7},{"date":"1926-11-22","close":2.7},{"date":"1926-11-23","close":2.7},{"date":"1926-11-24","close":2.7},{"date":"1926-11-25","close":2.7},{"date":"1926-11-26","close":2.7},{"date":"1926-11-27","close":2.7},{"date":"1926-11-28","close":2.7},{"date":"1926-11-29","close":2.7},{"date":"1926-11-30","close":2.7},{"date":"1926-12-01","close":2.7},{"date":"1926-12-02","close":2.7},{"date":"1926-12-03","close":2.7},{"date":"1926-12-04","close":2.7},{"date":"1926-12-05","close":2.7},{"date":"1926-12-06","close":2.7},{"date":"1926-12-07","close":2.7},{"date":"1926-12-08","close":2.7},{"date":"1926-12-09","close":2.7},{"date":"1926-12-10","close":2.7},{"date":"1926-12-11","close":2.7},{"date":"1926-12-12","close":2.7},{"date":"1926-12-13","close":2.7},{"date":"1926-12-14","close":2.7},{"date":"1926-12-15","close":2.7},{"date":"1926-12-16","close":2.7},{"date":"1926-12-17","close":2.7},{"date":"1926-12-18","close":2.7},{"date":"1926-12-19","close":2.7},{"date":"1926-12-20","close":2.7},{"date":"1926-12-21","close":2.7},{"date":"1926-12-22","close":2.7},{"date":"1926-12-23","close":2.7},{"date":"1926-12-24","close":2.7},{"date":"1926-12-25","close":2.7},{"date":"1926-12-26","close":2.7},{"date":"1926-12-27","close":2.7},{"date":"1926-12-28","close":2.7},{"date":"1926-12-29","close":2.7},{"date":"1926-12-30","close":2.7},{"date":"1926-12-31","close":2.7},{"date":"1927-01-01","close":2.6968},{"date":"1927-01-02","close":2.6935},{"date":"1927-01-03","close":2.6903},{"date":"1927-01-04","close":2.6871},{"date":"1927-01-05","close":2.6839},{"date":"1927-01-06","close":2.6806},{"date":"1927-01-07","close":2.6774},{"date":"1927-01-08","close":2.6742},{"date":"1927-01-09","close":2.671},{"date":"1927-01-10","close":2.6677},{"date":"1927-01-11","close":2.6645},{"date":"1927-01-12","close":2.6613},{"date":"1927-01-13","close":2.6581},{"date":"1927-01-14","close":2.6548},{"date":"1927-01-15","close":2.6516},{"date":"1927-01-16","close":2.6484},{"date":"1927-01-17","close":2.6452},{"date":"1927-01-18","close":2.6419},{"date":"1927-01-19","close":2.6387},{"date":"1927-01-20","close":2.6355},{"date":"1927-01-21","close":2.6323},{"date":"1927-01-22","close":2.629},{"date":"1927-01-23","close":2.6258},{"date":"1927-01-24","close":2.6226},{"date":"1927-01-25","close":2.6194},{"date":"1927-01-26","close":2.6161},{"date":"1927-01-27","close":2.6129},{"date":"1927-01-28","close":2.6097},{"date":"1927-01-29","close":2.6065},{"date":"1927-01-30","close":2.6032},{"date":"1927-01-31","close":2.6},{"date":"1927-02-01","close":2.6},{"date":"1927-02-02","close":2.6},{"date":"1927-02-03","close":2.6},{"date":"1927-02-04","close":2.6},{"date":"1927-02-05","close":2.6},{"date":"1927-02-06","close":2.6},{"date":"1927-02-07","close":2.6},{"date":"1927-02-08","close":2.6},{"date":"1927-02-09","close":2.6},{"date":"1927-02-10","close":2.6},{"date":"1927-02-11","close":2.6},{"date":"1927-02-12","close":2.6},{"date":"1927-02-13","close":2.6},{"date":"1927-02-14","close":2.6},{"date":"1927-02-15","close":2.6},{"date":"1927-02-16","close":2.6},{"date":"1927-02-17","close":2.6},{"date":"1927-02-18","close":2.6},{"date":"1927-02-19","close":2.6},{"date":"1927-02-20","close":2.6},{"date":"1927-02-21","close":2.6},{"date":"1927-02-22","close":2.6},{"date":"1927-02-23","close":2.6},{"date":"1927-02-24","close":2.6},{"date":"1927-02-25","close":2.6},{"date":"1927-02-26","close":2.6},{"date":"1927-02-27","close":2.6},{"date":"1927-02-28","close":2.6},{"date":"1927-03-01","close":2.5968},{"date":"1927-03-02","close":2.5935},{"date":"1927-03-03","close":2.5903},{"date":"1927-03-04","close":2.5871},{"date":"1927-03-05","close":2.5839},{"date":"1927-03-06","close":2.5806},{"date":"1927-03-07","close":2.5774},{"date":"1927-03-08","close":2.5742},{"date":"1927-03-09","close":2.571},{"date":"1927-03-10","close":2.5677},{"date":"1927-03-11","close":2.5645},{"date":"1927-03-12","close":2.5613},{"date":"1927-03-13","close":2.5581},{"date":"1927-03-14","close":2.5548},{"date":"1927-03-15","close":2.5516},{"date":"1927-03-16","close":2.5484},{"date":"1927-03-17","close":2.5452},{"date":"1927-03-18","close":2.5419},{"date":"1927-03-19","close":2.5387},{"date":"1927-03-20","close":2.5355},{"date":"1927-03-21","close":2.5323},{"date":"1927-03-22","close":2.529},{"date":"1927-03-23","close":2.5258},{"date":"1927-03-24","close":2.5226},{"date":"1927-03-25","close":2.5194},{"date":"1927-03-26","close":2.5161},{"date":"1927-03-27","close":2.5129},{"date":"1927-03-28","close":2.5097},{"date":"1927-03-29","close":2.5065},{"date":"1927-03-30","close":2.5032},{"date":"1927-03-31","close":2.5},{"date":"1927-04-01","close":2.5},{"date":"1927-04-02","close":2.5},{"date":"1927-04-03","close":2.5},{"date":"1927-04-04","close":2.5},{"date":"1927-04-05","close":2.5},{"date":"1927-04-06","close":2.5},{"date":"1927-04-07","close":2.5},{"date":"1927-04-08","close":2.5},{"date":"1927-04-09","close":2.5},{"date":"1927-04-10","close":2.5},{"date":"1927-04-11","close":2.5},{"date":"1927-04-12","close":2.5},{"date":"1927-04-13","close":2.5},{"date":"1927-04-14","close":2.5},{"date":"1927-04-15","close":2.5},{"date":"1927-04-16","close":2.5},{"date":"1927-04-17","close":2.5},{"date":"1927-04-18","close":2.5},{"date":"1927-04-19","close":2.5},{"date":"1927-04-20","close":2.5},{"date":"1927-04-21","close":2.5},{"date":"1927-04-22","close":2.5},{"date":"1927-04-23","close":2.5},{"date":"1927-04-24","close":2.5},{"date":"1927-04-25","close":2.5},{"date":"1927-04-26","close":2.5},{"date":"1927-04-27","close":2.5},{"date":"1927-04-28","close":2.5},{"date":"1927-04-29","close":2.5},{"date":"1927-04-30","close":2.5},{"date":"1927-05-01","close":2.5},{"date":"1927-05-02","close":2.5},{"date":"1927-05-03","close":2.5},{"date":"1927-05-04","close":2.5},{"date":"1927-05-05","close":2.5},{"date":"1927-05-06","close":2.5},{"date":"1927-05-07","close":2.5},{"date":"1927-05-08","close":2.5},{"date":"1927-05-09","close":2.5},{"date":"1927-05-10","close":2.5},{"date":"1927-05-11","close":2.5},{"date":"1927-05-12","close":2.5},{"date":"1927-05-13","close":2.5},{"date":"1927-05-14","close":2.5},{"date":"1927-05-15","close":2.5},{"date":"1927-05-16","close":2.5},{"date":"1927-05-17","close":2.5},{"date":"1927-05-18","close":2.5},{"date":"1927-05-19","close":2.5},{"date":"1927-05-20","close":2.5},{"date":"1927-05-21","close":2.5},{"date":"1927-05-22","close":2.5},{"date":"1927-05-23","close":2.5},{"date":"1927-05-24","close":2.5},{"date":"1927-05-25","close":2.5},{"date":"1927-05-26","close":2.5},{"date":"1927-05-27","close":2.5},{"date":"1927-05-28","close":2.5},{"date":"1927-05-29","close":2.5},{"date":"1927-05-30","close":2.5},{"date":"1927-05-31","close":2.5},{"date":"1927-06-01","close":2.5},{"date":"1927-06-02","close":2.5},{"date":"1927-06-03","close":2.5},{"date":"1927-06-04","close":2.5},{"date":"1927-06-05","close":2.5},{"date":"1927-06-06","close":2.5},{"date":"1927-06-07","close":2.5},{"date":"1927-06-08","close":2.5},{"date":"1927-06-09","close":2.5},{"date":"1927-06-10","close":2.5},{"date":"1927-06-11","close":2.5},{"date":"1927-06-12","close":2.5},{"date":"1927-06-13","close":2.5},{"date":"1927-06-14","close":2.5},{"date":"1927-06-15","close":2.5},{"date":"1927-06-16","close":2.5},{"date":"1927-06-17","close":2.5},{"date":"1927-06-18","close":2.5},{"date":"1927-06-19","close":2.5},{"date":"1927-06-20","close":2.5},{"date":"1927-06-21","close":2.5},{"date":"1927-06-22","close":2.5},{"date":"1927-06-23","close":2.5},{"date":"1927-06-24","close":2.5},{"date":"1927-06-25","close":2.5},{"date":"1927-06-26","close":2.5},{"date":"1927-06-27","close":2.5},{"date":"1927-06-28","close":2.5},{"date":"1927-06-29","close":2.5},{"date":"1927-06-30","close":2.5},{"date":"1927-07-01","close":2.5},{"date":"1927-07-02","close":2.5},{"date":"1927-07-03","close":2.5},{"date":"1927-07-04","close":2.5},{"date":"1927-07-05","close":2.5},{"date":"1927-07-06","close":2.5},{"date":"1927-07-07","close":2.5},{"date":"1927-07-08","close":2.5},{"date":"1927-07-09","close":2.5},{"date":"1927-07-10","close":2.5},{"date":"1927-07-11","close":2.5},{"date":"1927-07-12","close":2.5},{"date":"1927-07-13","close":2.5},{"date":"1927-07-14","close":2.5},{"date":"1927-07-15","close":2.5},{"date":"1927-07-16","close":2.5},{"date":"1927-07-17","close":2.5},{"date":"1927-07-18","close":2.5},{"date":"1927-07-19","close":2.5},{"date":"1927-07-20","close":2.5},{"date":"1927-07-21","close":2.5},{"date":"1927-07-22","close":2.5},{"date":"1927-07-23","close":2.5},{"date":"1927-07-24","close":2.5},{"date":"1927-07-25","close":2.5},{"date":"1927-07-26","close":2.5},{"date":"1927-07-27","close":2.5},{"date":"1927-07-28","close":2.5},{"date":"1927-07-29","close":2.5},{"date":"1927-07-30","close":2.5},{"date":"1927-07-31","close":2.5},{"date":"1927-08-01","close":2.5},{"date":"1927-08-02","close":2.5},{"date":"1927-08-03","close":2.5},{"date":"1927-08-04","close":2.5},{"date":"1927-08-05","close":2.5},{"date":"1927-08-06","close":2.5},{"date":"1927-08-07","close":2.5},{"date":"1927-08-08","close":2.5},{"date":"1927-08-09","close":2.5},{"date":"1927-08-10","close":2.5},{"date":"1927-08-11","close":2.5},{"date":"1927-08-12","close":2.5},{"date":"1927-08-13","close":2.5},{"date":"1927-08-14","close":2.5},{"date":"1927-08-15","close":2.5},{"date":"1927-08-16","close":2.5},{"date":"1927-08-17","close":2.5},{"date":"1927-08-18","close":2.5},{"date":"1927-08-19","close":2.5},{"date":"1927-08-20","close":2.5},{"date":"1927-08-21","close":2.5},{"date":"1927-08-22","close":2.5},{"date":"1927-08-23","close":2.5},{"date":"1927-08-24","close":2.5},{"date":"1927-08-25","close":2.5},{"date":"1927-08-26","close":2.5},{"date":"1927-08-27","close":2.5},{"date":"1927-08-28","close":2.5},{"date":"1927-08-29","close":2.5},{"date":"1927-08-30","close":2.5},{"date":"1927-08-31","close":2.5},{"date":"1927-09-01","close":2.5},{"date":"1927-09-02","close":2.5},{"date":"1927-09-03","close":2.5},{"date":"1927-09-04","close":2.5},{"date":"1927-09-05","close":2.5},{"date":"1927-09-06","close":2.5},{"date":"1927-09-07","close":2.5},{"date":"1927-09-08","close":2.5},{"date":"1927-09-09","close":2.5},{"date":"1927-09-10","close":2.5},{"date":"1927-09-11","close":2.5},{"date":"1927-09-12","close":2.5},{"date":"1927-09-13","close":2.5},{"date":"1927-09-14","close":2.5},{"date":"1927-09-15","close":2.5},{"date":"1927-09-16","close":2.5},{"date":"1927-09-17","close":2.5},{"date":"1927-09-18","close":2.5},{"date":"1927-09-19","close":2.5},{"date":"1927-09-20","close":2.5},{"date":"1927-09-21","close":2.5},{"date":"1927-09-22","close":2.5},{"date":"1927-09-23","close":2.5},{"date":"1927-09-24","close":2.5},{"date":"1927-09-25","close":2.5},{"date":"1927-09-26","close":2.5},{"date":"1927-09-27","close":2.5},{"date":"1927-09-28","close":2.5},{"date":"1927-09-29","close":2.5},{"date":"1927-09-30","close":2.5},{"date":"1927-10-01","close":2.5},{"date":"1927-10-02","close":2.5},{"date":"1927-10-03","close":2.5},{"date":"1927-10-04","close":2.5},{"date":"1927-10-05","close":2.5},{"date":"1927-10-06","close":2.5},{"date":"1927-10-07","close":2.5},{"date":"1927-10-08","close":2.5},{"date":"1927-10-09","close":2.5},{"date":"1927-10-10","close":2.5},{"date":"1927-10-11","close":2.5},{"date":"1927-10-12","close":2.5},{"date":"1927-10-13","close":2.5},{"date":"1927-10-14","close":2.5},{"date":"1927-10-15","close":2.5},{"date":"1927-10-16","close":2.5},{"date":"1927-10-17","close":2.5},{"date":"1927-10-18","close":2.5},{"date":"1927-10-19","close":2.5},{"date":"1927-10-20","close":2.5},{"date":"1927-10-21","close":2.5},{"date":"1927-10-22","close":2.5},{"date":"1927-10-23","close":2.5},{"date":"1927-10-24","close":2.5},{"date":"1927-10-25","close":2.5},{"date":"1927-10-26","close":2.5},{"date":"1927-10-27","close":2.5},{"date":"1927-10-28","close":2.5},{"date":"1927-10-29","close":2.5},{"date":"1927-10-30","close":2.5},{"date":"1927-10-31","close":2.5},{"date":"1927-11-01","close":2.4967},{"date":"1927-11-02","close":2.4933},{"date":"1927-11-03","close":2.49},{"date":"1927-11-04","close":2.4867},{"date":"1927-11-05","close":2.4833},{"date":"1927-11-06","close":2.48},{"date":"1927-11-07","close":2.4767},{"date":"1927-11-08","close":2.4733},{"date":"1927-11-09","close":2.47},{"date":"1927-11-10","close":2.4667},{"date":"1927-11-11","close":2.4633},{"date":"1927-11-12","close":2.46},{"date":"1927-11-13","close":2.4567},{"date":"1927-11-14","close":2.4533},{"date":"1927-11-15","close":2.45},{"date":"1927-11-16","close":2.4467},{"date":"1927-11-17","close":2.4433},{"date":"1927-11-18","close":2.44},{"date":"1927-11-19","close":2.4367},{"date":"1927-11-20","close":2.4333},{"date":"1927-11-21","close":2.43},{"date":"1927-11-22","close":2.4267},{"date":"1927-11-23","close":2.4233},{"date":"1927-11-24","close":2.42},{"date":"1927-11-25","close":2.4167},{"date":"1927-11-26","close":2.4133},{"date":"1927-11-27","close":2.41},{"date":"1927-11-28","close":2.4067},{"date":"1927-11-29","close":2.4033},{"date":"1927-11-30","close":2.4},{"date":"1927-12-01","close":2.4},{"date":"1927-12-02","close":2.4},{"date":"1927-12-03","close":2.4},{"date":"1927-12-04","close":2.4},{"date":"1927-12-05","close":2.4},{"date":"1927-12-06","close":2.4},{"date":"1927-12-07","close":2.4},{"date":"1927-12-08","close":2.4},{"date":"1927-12-09","close":2.4},{"date":"1927-12-10","close":2.4},{"date":"1927-12-11","close":2.4},{"date":"1927-12-12","close":2.4},{"date":"1927-12-13","close":2.4},{"date":"1927-12-14","close":2.4},{"date":"1927-12-15","close":2.4},{"date":"1927-12-16","close":2.4},{"date":"1927-12-17","close":2.4},{"date":"1927-12-18","close":2.4},{"date":"1927-12-19","close":2.4},{"date":"1927-12-20","close":2.4},{"date":"1927-12-21","close":2.4},{"date":"1927-12-22","close":2.4},{"date":"1927-12-23","close":2.4},{"date":"1927-12-24","close":2.4},{"date":"1927-12-25","close":2.4},{"date":"1927-12-26","close":2.4},{"date":"1927-12-27","close":2.4},{"date":"1927-12-28","close":2.4},{"date":"1927-12-29","close":2.4},{"date":"1927-12-30","close":2.4},{"date":"1927-12-31","close":2.4},{"date":"1928-01-01","close":2.4},{"date":"1928-01-02","close":2.4},{"date":"1928-01-03","close":2.4},{"date":"1928-01-04","close":2.4},{"date":"1928-01-05","close":2.4},{"date":"1928-01-06","close":2.4},{"date":"1928-01-07","close":2.4},{"date":"1928-01-08","close":2.4},{"date":"1928-01-09","close":2.4},{"date":"1928-01-10","close":2.4},{"date":"1928-01-11","close":2.4},{"date":"1928-01-12","close":2.4},{"date":"1928-01-13","close":2.4},{"date":"1928-01-14","close":2.4},{"date":"1928-01-15","close":2.4},{"date":"1928-01-16","close":2.4},{"date":"1928-01-17","close":2.4},{"date":"1928-01-18","close":2.4},{"date":"1928-01-19","close":2.4},{"date":"1928-01-20","close":2.4},{"date":"1928-01-21","close":2.4},{"date":"1928-01-22","close":2.4},{"date":"1928-01-23","close":2.4},{"date":"1928-01-24","close":2.4},{"date":"1928-01-25","close":2.4},{"date":"1928-01-26","close":2.4},{"date":"1928-01-27","close":2.4},{"date":"1928-01-28","close":2.4},{"date":"1928-01-29","close":2.4},{"date":"1928-01-30","close":2.4},{"date":"1928-01-31","close":2.4},{"date":"1928-02-01","close":2.4},{"date":"1928-02-02","close":2.4},{"date":"1928-02-03","close":2.4},{"date":"1928-02-04","close":2.4},{"date":"1928-02-05","close":2.4},{"date":"1928-02-06","close":2.4},{"date":"1928-02-07","close":2.4},{"date":"1928-02-08","close":2.4},{"date":"1928-02-09","close":2.4},{"date":"1928-02-10","close":2.4},{"date":"1928-02-11","close":2.4},{"date":"1928-02-12","close":2.4},{"date":"1928-02-13","close":2.4},{"date":"1928-02-14","close":2.4},{"date":"1928-02-15","close":2.4},{"date":"1928-02-16","close":2.4},{"date":"1928-02-17","close":2.4},{"date":"1928-02-18","close":2.4},{"date":"1928-02-19","close":2.4},{"date":"1928-02-20","close":2.4},{"date":"1928-02-21","close":2.4},{"date":"1928-02-22","close":2.4},{"date":"1928-02-23","close":2.4},{"date":"1928-02-24","close":2.4},{"date":"1928-02-25","close":2.4},{"date":"1928-02-26","close":2.4},{"date":"1928-02-27","close":2.4},{"date":"1928-02-28","close":2.4},{"date":"1928-02-29","close":2.4},{"date":"1928-03-01","close":2.3968},{"date":"1928-03-02","close":2.3935},{"date":"1928-03-03","close":2.3903},{"date":"1928-03-04","close":2.3871},{"date":"1928-03-05","close":2.3839},{"date":"1928-03-06","close":2.3806},{"date":"1928-03-07","close":2.3774},{"date":"1928-03-08","close":2.3742},{"date":"1928-03-09","close":2.371},{"date":"1928-03-10","close":2.3677},{"date":"1928-03-11","close":2.3645},{"date":"1928-03-12","close":2.3613},{"date":"1928-03-13","close":2.3581},{"date":"1928-03-14","close":2.3548},{"date":"1928-03-15","close":2.3516},{"date":"1928-03-16","close":2.3484},{"date":"1928-03-17","close":2.3452},{"date":"1928-03-18","close":2.3419},{"date":"1928-03-19","close":2.3387},{"date":"1928-03-20","close":2.3355},{"date":"1928-03-21","close":2.3323},{"date":"1928-03-22","close":2.329},{"date":"1928-03-23","close":2.3258},{"date":"1928-03-24","close":2.3226},{"date":"1928-03-25","close":2.3194},{"date":"1928-03-26","close":2.3161},{"date":"1928-03-27","close":2.3129},{"date":"1928-03-28","close":2.3097},{"date":"1928-03-29","close":2.3065},{"date":"1928-03-30","close":2.3032},{"date":"1928-03-31","close":2.3},{"date":"1928-04-01","close":2.3},{"date":"1928-04-02","close":2.3},{"date":"1928-04-03","close":2.3},{"date":"1928-04-04","close":2.3},{"date":"1928-04-05","close":2.3},{"date":"1928-04-06","close":2.3},{"date":"1928-04-07","close":2.3},{"date":"1928-04-08","close":2.3},{"date":"1928-04-09","close":2.3},{"date":"1928-04-10","close":2.3},{"date":"1928-04-11","close":2.3},{"date":"1928-04-12","close":2.3},{"date":"1928-04-13","close":2.3},{"date":"1928-04-14","close":2.3},{"date":"1928-04-15","close":2.3},{"date":"1928-04-16","close":2.3},{"date":"1928-04-17","close":2.3},{"date":"1928-04-18","close":2.3},{"date":"1928-04-19","close":2.3},{"date":"1928-04-20","close":2.3},{"date":"1928-04-21","close":2.3},{"date":"1928-04-22","close":2.3},{"date":"1928-04-23","close":2.3},{"date":"1928-04-24","close":2.3},{"date":"1928-04-25","close":2.3},{"date":"1928-04-26","close":2.3},{"date":"1928-04-27","close":2.3},{"date":"1928-04-28","close":2.3},{"date":"1928-04-29","close":2.3},{"date":"1928-04-30","close":2.3},{"date":"1928-05-01","close":2.3},{"date":"1928-05-02","close":2.3},{"date":"1928-05-03","close":2.3},{"date":"1928-05-04","close":2.3},{"date":"1928-05-05","close":2.3},{"date":"1928-05-06","close":2.3},{"date":"1928-05-07","close":2.3},{"date":"1928-05-08","close":2.3},{"date":"1928-05-09","close":2.3},{"date":"1928-05-10","close":2.3},{"date":"1928-05-11","close":2.3},{"date":"1928-05-12","close":2.3},{"date":"1928-05-13","close":2.3},{"date":"1928-05-14","close":2.3},{"date":"1928-05-15","close":2.3},{"date":"1928-05-16","close":2.3},{"date":"1928-05-17","close":2.3},{"date":"1928-05-18","close":2.3},{"date":"1928-05-19","close":2.3},{"date":"1928-05-20","close":2.3},{"date":"1928-05-21","close":2.3},{"date":"1928-05-22","close":2.3},{"date":"1928-05-23","close":2.3},{"date":"1928-05-24","close":2.3},{"date":"1928-05-25","close":2.3},{"date":"1928-05-26","close":2.3},{"date":"1928-05-27","close":2.3},{"date":"1928-05-28","close":2.3},{"date":"1928-05-29","close":2.3},{"date":"1928-05-30","close":2.3},{"date":"1928-05-31","close":2.3},{"date":"1928-06-01","close":2.3},{"date":"1928-06-02","close":2.3},{"date":"1928-06-03","close":2.3},{"date":"1928-06-04","close":2.3},{"date":"1928-06-05","close":2.3},{"date":"1928-06-06","close":2.3},{"date":"1928-06-07","close":2.3},{"date":"1928-06-08","close":2.3},{"date":"1928-06-09","close":2.3},{"date":"1928-06-10","close":2.3},{"date":"1928-06-11","close":2.3},{"date":"1928-06-12","close":2.3},{"date":"1928-06-13","close":2.3},{"date":"1928-06-14","close":2.3},{"date":"1928-06-15","close":2.3},{"date":"1928-06-16","close":2.3},{"date":"1928-06-17","close":2.3},{"date":"1928-06-18","close":2.3},{"date":"1928-06-19","close":2.3},{"date":"1928-06-20","close":2.3},{"date":"1928-06-21","close":2.3},{"date":"1928-06-22","close":2.3},{"date":"1928-06-23","close":2.3},{"date":"1928-06-24","close":2.3},{"date":"1928-06-25","close":2.3},{"date":"1928-06-26","close":2.3},{"date":"1928-06-27","close":2.3},{"date":"1928-06-28","close":2.3},{"date":"1928-06-29","close":2.3},{"date":"1928-06-30","close":2.3},{"date":"1928-07-01","close":2.3032},{"date":"1928-07-02","close":2.3065},{"date":"1928-07-03","close":2.3097},{"date":"1928-07-04","close":2.3129},{"date":"1928-07-05","close":2.3161},{"date":"1928-07-06","close":2.3194},{"date":"1928-07-07","close":2.3226},{"date":"1928-07-08","close":2.3258},{"date":"1928-07-09","close":2.329},{"date":"1928-07-10","close":2.3323},{"date":"1928-07-11","close":2.3355},{"date":"1928-07-12","close":2.3387},{"date":"1928-07-13","close":2.3419},{"date":"1928-07-14","close":2.3452},{"date":"1928-07-15","close":2.3484},{"date":"1928-07-16","close":2.3516},{"date":"1928-07-17","close":2.3548},{"date":"1928-07-18","close":2.3581},{"date":"1928-07-19","close":2.3613},{"date":"1928-07-20","close":2.3645},{"date":"1928-07-21","close":2.3677},{"date":"1928-07-22","close":2.371},{"date":"1928-07-23","close":2.3742},{"date":"1928-07-24","close":2.3774},{"date":"1928-07-25","close":2.3806},{"date":"1928-07-26","close":2.3839},{"date":"1928-07-27","close":2.3871},{"date":"1928-07-28","close":2.3903},{"date":"1928-07-29","close":2.3935},{"date":"1928-07-30","close":2.3968},{"date":"1928-07-31","close":2.4},{"date":"1928-08-01","close":2.3968},{"date":"1928-08-02","close":2.3935},{"date":"1928-08-03","close":2.3903},{"date":"1928-08-04","close":2.3871},{"date":"1928-08-05","close":2.3839},{"date":"1928-08-06","close":2.3806},{"date":"1928-08-07","close":2.3774},{"date":"1928-08-08","close":2.3742},{"date":"1928-08-09","close":2.371},{"date":"1928-08-10","close":2.3677},{"date":"1928-08-11","close":2.3645},{"date":"1928-08-12","close":2.3613},{"date":"1928-08-13","close":2.3581},{"date":"1928-08-14","close":2.3548},{"date":"1928-08-15","close":2.3516},{"date":"1928-08-16","close":2.3484},{"date":"1928-08-17","close":2.3452},{"date":"1928-08-18","close":2.3419},{"date":"1928-08-19","close":2.3387},{"date":"1928-08-20","close":2.3355},{"date":"1928-08-21","close":2.3323},{"date":"1928-08-22","close":2.329},{"date":"1928-08-23","close":2.3258},{"date":"1928-08-24","close":2.3226},{"date":"1928-08-25","close":2.3194},{"date":"1928-08-26","close":2.3161},{"date":"1928-08-27","close":2.3129},{"date":"1928-08-28","close":2.3097},{"date":"1928-08-29","close":2.3065},{"date":"1928-08-30","close":2.3032},{"date":"1928-08-31","close":2.3},{"date":"1928-09-01","close":2.3},{"date":"1928-09-02","close":2.3},{"date":"1928-09-03","close":2.3},{"date":"1928-09-04","close":2.3},{"date":"1928-09-05","close":2.3},{"date":"1928-09-06","close":2.3},{"date":"1928-09-07","close":2.3},{"date":"1928-09-08","close":2.3},{"date":"1928-09-09","close":2.3},{"date":"1928-09-10","close":2.3},{"date":"1928-09-11","close":2.3},{"date":"1928-09-12","close":2.3},{"date":"1928-09-13","close":2.3},{"date":"1928-09-14","close":2.3},{"date":"1928-09-15","close":2.3},{"date":"1928-09-16","close":2.3},{"date":"1928-09-17","close":2.3},{"date":"1928-09-18","close":2.3},{"date":"1928-09-19","close":2.3},{"date":"1928-09-20","close":2.3},{"date":"1928-09-21","close":2.3},{"date":"1928-09-22","close":2.3},{"date":"1928-09-23","close":2.3},{"date":"1928-09-24","close":2.3},{"date":"1928-09-25","close":2.3},{"date":"1928-09-26","close":2.3},{"date":"1928-09-27","close":2.3},{"date":"1928-09-28","close":2.3},{"date":"1928-09-29","close":2.3},{"date":"1928-09-30","close":2.3},{"date":"1928-10-01","close":2.3},{"date":"1928-10-02","close":2.3},{"date":"1928-10-03","close":2.3},{"date":"1928-10-04","close":2.3},{"date":"1928-10-05","close":2.3},{"date":"1928-10-06","close":2.3},{"date":"1928-10-07","close":2.3},{"date":"1928-10-08","close":2.3},{"date":"1928-10-09","close":2.3},{"date":"1928-10-10","close":2.3},{"date":"1928-10-11","close":2.3},{"date":"1928-10-12","close":2.3},{"date":"1928-10-13","close":2.3},{"date":"1928-10-14","close":2.3},{"date":"1928-10-15","close":2.3},{"date":"1928-10-16","close":2.3},{"date":"1928-10-17","close":2.3},{"date":"1928-10-18","close":2.3},{"date":"1928-10-19","close":2.3},{"date":"1928-10-20","close":2.3},{"date":"1928-10-21","close":2.3},{"date":"1928-10-22","close":2.3},{"date":"1928-10-23","close":2.3},{"date":"1928-10-24","close":2.3},{"date":"1928-10-25","close":2.3},{"date":"1928-10-26","close":2.3},{"date":"1928-10-27","close":2.3},{"date":"1928-10-28","close":2.3},{"date":"1928-10-29","close":2.3},{"date":"1928-10-30","close":2.3},{"date":"1928-10-31","close":2.3},{"date":"1928-11-01","close":2.3},{"date":"1928-11-02","close":2.3},{"date":"1928-11-03","close":2.3},{"date":"1928-11-04","close":2.3},{"date":"1928-11-05","close":2.3},{"date":"1928-11-06","close":2.3},{"date":"1928-11-07","close":2.3},{"date":"1928-11-08","close":2.3},{"date":"1928-11-09","close":2.3},{"date":"1928-11-10","close":2.3},{"date":"1928-11-11","close":2.3},{"date":"1928-11-12","close":2.3},{"date":"1928-11-13","close":2.3},{"date":"1928-11-14","close":2.3},{"date":"1928-11-15","close":2.3},{"date":"1928-11-16","close":2.3},{"date":"1928-11-17","close":2.3},{"date":"1928-11-18","close":2.3},{"date":"1928-11-19","close":2.3},{"date":"1928-11-20","close":2.3},{"date":"1928-11-21","close":2.3},{"date":"1928-11-22","close":2.3},{"date":"1928-11-23","close":2.3},{"date":"1928-11-24","close":2.3},{"date":"1928-11-25","close":2.3},{"date":"1928-11-26","close":2.3},{"date":"1928-11-27","close":2.3},{"date":"1928-11-28","close":2.3},{"date":"1928-11-29","close":2.3},{"date":"1928-11-30","close":2.3},{"date":"1928-12-01","close":2.3},{"date":"1928-12-02","close":2.3},{"date":"1928-12-03","close":2.3},{"date":"1928-12-04","close":2.3},{"date":"1928-12-05","close":2.3},{"date":"1928-12-06","close":2.3},{"date":"1928-12-07","close":2.3},{"date":"1928-12-08","close":2.3},{"date":"1928-12-09","close":2.3},{"date":"1928-12-10","close":2.3},{"date":"1928-12-11","close":2.3},{"date":"1928-12-12","close":2.3},{"date":"1928-12-13","close":2.3},{"date":"1928-12-14","close":2.3},{"date":"1928-12-15","close":2.3},{"date":"1928-12-16","close":2.3},{"date":"1928-12-17","close":2.3},{"date":"1928-12-18","close":2.3},{"date":"1928-12-19","close":2.3},{"date":"1928-12-20","close":2.3},{"date":"1928-12-21","close":2.3},{"date":"1928-12-22","close":2.3},{"date":"1928-12-23","close":2.3},{"date":"1928-12-24","close":2.3},{"date":"1928-12-25","close":2.3},{"date":"1928-12-26","close":2.3},{"date":"1928-12-27","close":2.3},{"date":"1928-12-28","close":2.3},{"date":"1928-12-29","close":2.3},{"date":"1928-12-30","close":2.3},{"date":"1928-12-31","close":2.3},{"date":"1929-01-01","close":2.2968},{"date":"1929-01-02","close":2.2935},{"date":"1929-01-03","close":2.2903},{"date":"1929-01-04","close":2.2871},{"date":"1929-01-05","close":2.2839},{"date":"1929-01-06","close":2.2806},{"date":"1929-01-07","close":2.2774},{"date":"1929-01-08","close":2.2742},{"date":"1929-01-09","close":2.271},{"date":"1929-01-10","close":2.2677},{"date":"1929-01-11","close":2.2645},{"date":"1929-01-12","close":2.2613},{"date":"1929-01-13","close":2.2581},{"date":"1929-01-14","close":2.2548},{"date":"1929-01-15","close":2.2516},{"date":"1929-01-16","close":2.2484},{"date":"1929-01-17","close":2.2452},{"date":"1929-01-18","close":2.2419},{"date":"1929-01-19","close":2.2387},{"date":"1929-01-20","close":2.2355},{"date":"1929-01-21","close":2.2323},{"date":"1929-01-22","close":2.229},{"date":"1929-01-23","close":2.2258},{"date":"1929-01-24","close":2.2226},{"date":"1929-01-25","close":2.2194},{"date":"1929-01-26","close":2.2161},{"date":"1929-01-27","close":2.2129},{"date":"1929-01-28","close":2.2097},{"date":"1929-01-29","close":2.2065},{"date":"1929-01-30","close":2.2032},{"date":"1929-01-31","close":2.2},{"date":"1929-02-01","close":2.2},{"date":"1929-02-02","close":2.2},{"date":"1929-02-03","close":2.2},{"date":"1929-02-04","close":2.2},{"date":"1929-02-05","close":2.2},{"date":"1929-02-06","close":2.2},{"date":"1929-02-07","close":2.2},{"date":"1929-02-08","close":2.2},{"date":"1929-02-09","close":2.2},{"date":"1929-02-10","close":2.2},{"date":"1929-02-11","close":2.2},{"date":"1929-02-12","close":2.2},{"date":"1929-02-13","close":2.2},{"date":"1929-02-14","close":2.2},{"date":"1929-02-15","close":2.2},{"date":"1929-02-16","close":2.2},{"date":"1929-02-17","close":2.2},{"date":"1929-02-18","close":2.2},{"date":"1929-02-19","close":2.2},{"date":"1929-02-20","close":2.2},{"date":"1929-02-21","close":2.2},{"date":"1929-02-22","close":2.2},{"date":"1929-02-23","close":2.2},{"date":"1929-02-24","close":2.2},{"date":"1929-02-25","close":2.2},{"date":"1929-02-26","close":2.2},{"date":"1929-02-27","close":2.2},{"date":"1929-02-28","close":2.2},{"date":"1929-03-01","close":2.2},{"date":"1929-03-02","close":2.2},{"date":"1929-03-03","close":2.2},{"date":"1929-03-04","close":2.2},{"date":"1929-03-05","close":2.2},{"date":"1929-03-06","close":2.2},{"date":"1929-03-07","close":2.2},{"date":"1929-03-08","close":2.2},{"date":"1929-03-09","close":2.2},{"date":"1929-03-10","close":2.2},{"date":"1929-03-11","close":2.2},{"date":"1929-03-12","close":2.2},{"date":"1929-03-13","close":2.2},{"date":"1929-03-14","close":2.2},{"date":"1929-03-15","close":2.2},{"date":"1929-03-16","close":2.2},{"date":"1929-03-17","close":2.2},{"date":"1929-03-18","close":2.2},{"date":"1929-03-19","close":2.2},{"date":"1929-03-20","close":2.2},{"date":"1929-03-21","close":2.2},{"date":"1929-03-22","close":2.2},{"date":"1929-03-23","close":2.2},{"date":"1929-03-24","close":2.2},{"date":"1929-03-25","close":2.2},{"date":"1929-03-26","close":2.2},{"date":"1929-03-27","close":2.2},{"date":"1929-03-28","close":2.2},{"date":"1929-03-29","close":2.2},{"date":"1929-03-30","close":2.2},{"date":"1929-03-31","close":2.2},{"date":"1929-04-01","close":2.2},{"date":"1929-04-02","close":2.2},{"date":"1929-04-03","close":2.2},{"date":"1929-04-04","close":2.2},{"date":"1929-04-05","close":2.2},{"date":"1929-04-06","close":2.2},{"date":"1929-04-07","close":2.2},{"date":"1929-04-08","close":2.2},{"date":"1929-04-09","close":2.2},{"date":"1929-04-10","close":2.2},{"date":"1929-04-11","close":2.2},{"date":"1929-04-12","close":2.2},{"date":"1929-04-13","close":2.2},{"date":"1929-04-14","close":2.2},{"date":"1929-04-15","close":2.2},{"date":"1929-04-16","close":2.2},{"date":"1929-04-17","close":2.2},{"date":"1929-04-18","close":2.2},{"date":"1929-04-19","close":2.2},{"date":"1929-04-20","close":2.2},{"date":"1929-04-21","close":2.2},{"date":"1929-04-22","close":2.2},{"date":"1929-04-23","close":2.2},{"date":"1929-04-24","close":2.2},{"date":"1929-04-25","close":2.2},{"date":"1929-04-26","close":2.2},{"date":"1929-04-27","close":2.2},{"date":"1929-04-28","close":2.2},{"date":"1929-04-29","close":2.2},{"date":"1929-04-30","close":2.2},{"date":"1929-05-01","close":2.2},{"date":"1929-05-02","close":2.2},{"date":"1929-05-03","close":2.2},{"date":"1929-05-04","close":2.2},{"date":"1929-05-05","close":2.2},{"date":"1929-05-06","close":2.2},{"date":"1929-05-07","close":2.2},{"date":"1929-05-08","close":2.2},{"date":"1929-05-09","close":2.2},{"date":"1929-05-10","close":2.2},{"date":"1929-05-11","close":2.2},{"date":"1929-05-12","close":2.2},{"date":"1929-05-13","close":2.2},{"date":"1929-05-14","close":2.2},{"date":"1929-05-15","close":2.2},{"date":"1929-05-16","close":2.2},{"date":"1929-05-17","close":2.2},{"date":"1929-05-18","close":2.2},{"date":"1929-05-19","close":2.2},{"date":"1929-05-20","close":2.2},{"date":"1929-05-21","close":2.2},{"date":"1929-05-22","close":2.2},{"date":"1929-05-23","close":2.2},{"date":"1929-05-24","close":2.2},{"date":"1929-05-25","close":2.2},{"date":"1929-05-26","close":2.2},{"date":"1929-05-27","close":2.2},{"date":"1929-05-28","close":2.2},{"date":"1929-05-29","close":2.2},{"date":"1929-05-30","close":2.2},{"date":"1929-05-31","close":2.2},{"date":"1929-06-01","close":2.2},{"date":"1929-06-02","close":2.2},{"date":"1929-06-03","close":2.2},{"date":"1929-06-04","close":2.2},{"date":"1929-06-05","close":2.2},{"date":"1929-06-06","close":2.2},{"date":"1929-06-07","close":2.2},{"date":"1929-06-08","close":2.2},{"date":"1929-06-09","close":2.2},{"date":"1929-06-10","close":2.2},{"date":"1929-06-11","close":2.2},{"date":"1929-06-12","close":2.2},{"date":"1929-06-13","close":2.2},{"date":"1929-06-14","close":2.2},{"date":"1929-06-15","close":2.2},{"date":"1929-06-16","close":2.2},{"date":"1929-06-17","close":2.2},{"date":"1929-06-18","close":2.2},{"date":"1929-06-19","close":2.2},{"date":"1929-06-20","close":2.2},{"date":"1929-06-21","close":2.2},{"date":"1929-06-22","close":2.2},{"date":"1929-06-23","close":2.2},{"date":"1929-06-24","close":2.2},{"date":"1929-06-25","close":2.2},{"date":"1929-06-26","close":2.2},{"date":"1929-06-27","close":2.2},{"date":"1929-06-28","close":2.2},{"date":"1929-06-29","close":2.2},{"date":"1929-06-30","close":2.2},{"date":"1929-07-01","close":2.2},{"date":"1929-07-02","close":2.2},{"date":"1929-07-03","close":2.2},{"date":"1929-07-04","close":2.2},{"date":"1929-07-05","close":2.2},{"date":"1929-07-06","close":2.2},{"date":"1929-07-07","close":2.2},{"date":"1929-07-08","close":2.2},{"date":"1929-07-09","close":2.2},{"date":"1929-07-10","close":2.2},{"date":"1929-07-11","close":2.2},{"date":"1929-07-12","close":2.2},{"date":"1929-07-13","close":2.2},{"date":"1929-07-14","close":2.2},{"date":"1929-07-15","close":2.2},{"date":"1929-07-16","close":2.2},{"date":"1929-07-17","close":2.2},{"date":"1929-07-18","close":2.2},{"date":"1929-07-19","close":2.2},{"date":"1929-07-20","close":2.2},{"date":"1929-07-21","close":2.2},{"date":"1929-07-22","close":2.2},{"date":"1929-07-23","close":2.2},{"date":"1929-07-24","close":2.2},{"date":"1929-07-25","close":2.2},{"date":"1929-07-26","close":2.2},{"date":"1929-07-27","close":2.2},{"date":"1929-07-28","close":2.2},{"date":"1929-07-29","close":2.2},{"date":"1929-07-30","close":2.2},{"date":"1929-07-31","close":2.2},{"date":"1929-08-01","close":2.2},{"date":"1929-08-02","close":2.2},{"date":"1929-08-03","close":2.2},{"date":"1929-08-04","close":2.2},{"date":"1929-08-05","close":2.2},{"date":"1929-08-06","close":2.2},{"date":"1929-08-07","close":2.2},{"date":"1929-08-08","close":2.2},{"date":"1929-08-09","close":2.2},{"date":"1929-08-10","close":2.2},{"date":"1929-08-11","close":2.2},{"date":"1929-08-12","close":2.2},{"date":"1929-08-13","close":2.2},{"date":"1929-08-14","close":2.2},{"date":"1929-08-15","close":2.2},{"date":"1929-08-16","close":2.2},{"date":"1929-08-17","close":2.2},{"date":"1929-08-18","close":2.2},{"date":"1929-08-19","close":2.2},{"date":"1929-08-20","close":2.2},{"date":"1929-08-21","close":2.2},{"date":"1929-08-22","close":2.2},{"date":"1929-08-23","close":2.2},{"date":"1929-08-24","close":2.2},{"date":"1929-08-25","close":2.2},{"date":"1929-08-26","close":2.2},{"date":"1929-08-27","close":2.2},{"date":"1929-08-28","close":2.2},{"date":"1929-08-29","close":2.2},{"date":"1929-08-30","close":2.2},{"date":"1929-08-31","close":2.2},{"date":"1929-09-01","close":2.2},{"date":"1929-09-02","close":2.2},{"date":"1929-09-03","close":2.2},{"date":"1929-09-04","close":2.2},{"date":"1929-09-05","close":2.2},{"date":"1929-09-06","close":2.2},{"date":"1929-09-07","close":2.2},{"date":"1929-09-08","close":2.2},{"date":"1929-09-09","close":2.2},{"date":"1929-09-10","close":2.2},{"date":"1929-09-11","close":2.2},{"date":"1929-09-12","close":2.2},{"date":"1929-09-13","close":2.2},{"date":"1929-09-14","close":2.2},{"date":"1929-09-15","close":2.2},{"date":"1929-09-16","close":2.2},{"date":"1929-09-17","close":2.2},{"date":"1929-09-18","close":2.2},{"date":"1929-09-19","close":2.2},{"date":"1929-09-20","close":2.2},{"date":"1929-09-21","close":2.2},{"date":"1929-09-22","close":2.2},{"date":"1929-09-23","close":2.2},{"date":"1929-09-24","close":2.2},{"date":"1929-09-25","close":2.2},{"date":"1929-09-26","close":2.2},{"date":"1929-09-27","close":2.2},{"date":"1929-09-28","close":2.2},{"date":"1929-09-29","close":2.2},{"date":"1929-09-30","close":2.2},{"date":"1929-10-01","close":2.2},{"date":"1929-10-02","close":2.2},{"date":"1929-10-03","close":2.2},{"date":"1929-10-04","close":2.2},{"date":"1929-10-05","close":2.2},{"date":"1929-10-06","close":2.2},{"date":"1929-10-07","close":2.2},{"date":"1929-10-08","close":2.2},{"date":"1929-10-09","close":2.2},{"date":"1929-10-10","close":2.2},{"date":"1929-10-11","close":2.2},{"date":"1929-10-12","close":2.2},{"date":"1929-10-13","close":2.2},{"date":"1929-10-14","close":2.2},{"date":"1929-10-15","close":2.2},{"date":"1929-10-16","close":2.2},{"date":"1929-10-17","close":2.2},{"date":"1929-10-18","close":2.2},{"date":"1929-10-19","close":2.2},{"date":"1929-10-20","close":2.2},{"date":"1929-10-21","close":2.2},{"date":"1929-10-22","close":2.2},{"date":"1929-10-23","close":2.2},{"date":"1929-10-24","close":2.2},{"date":"1929-10-25","close":2.2},{"date":"1929-10-26","close":2.2},{"date":"1929-10-27","close":2.2},{"date":"1929-10-28","close":2.2},{"date":"1929-10-29","close":2.2},{"date":"1929-10-30","close":2.2},{"date":"1929-10-31","close":2.2},{"date":"1929-11-01","close":2.2},{"date":"1929-11-02","close":2.2},{"date":"1929-11-03","close":2.2},{"date":"1929-11-04","close":2.2},{"date":"1929-11-05","close":2.2},{"date":"1929-11-06","close":2.2},{"date":"1929-11-07","close":2.2},{"date":"1929-11-08","close":2.2},{"date":"1929-11-09","close":2.2},{"date":"1929-11-10","close":2.2},{"date":"1929-11-11","close":2.2},{"date":"1929-11-12","close":2.2},{"date":"1929-11-13","close":2.2},{"date":"1929-11-14","close":2.2},{"date":"1929-11-15","close":2.2},{"date":"1929-11-16","close":2.2},{"date":"1929-11-17","close":2.2},{"date":"1929-11-18","close":2.2},{"date":"1929-11-19","close":2.2},{"date":"1929-11-20","close":2.2},{"date":"1929-11-21","close":2.2},{"date":"1929-11-22","close":2.2},{"date":"1929-11-23","close":2.2},{"date":"1929-11-24","close":2.2},{"date":"1929-11-25","close":2.2},{"date":"1929-11-26","close":2.2},{"date":"1929-11-27","close":2.2},{"date":"1929-11-28","close":2.2},{"date":"1929-11-29","close":2.2},{"date":"1929-11-30","close":2.2},{"date":"1929-12-01","close":2.2},{"date":"1929-12-02","close":2.2},{"date":"1929-12-03","close":2.2},{"date":"1929-12-04","close":2.2},{"date":"1929-12-05","close":2.2},{"date":"1929-12-06","close":2.2},{"date":"1929-12-07","close":2.2},{"date":"1929-12-08","close":2.2},{"date":"1929-12-09","close":2.2},{"date":"1929-12-10","close":2.2},{"date":"1929-12-11","close":2.2},{"date":"1929-12-12","close":2.2},{"date":"1929-12-13","close":2.2},{"date":"1929-12-14","close":2.2},{"date":"1929-12-15","close":2.2},{"date":"1929-12-16","close":2.2},{"date":"1929-12-17","close":2.2},{"date":"1929-12-18","close":2.2},{"date":"1929-12-19","close":2.2},{"date":"1929-12-20","close":2.2},{"date":"1929-12-21","close":2.2},{"date":"1929-12-22","close":2.2},{"date":"1929-12-23","close":2.2},{"date":"1929-12-24","close":2.2},{"date":"1929-12-25","close":2.2},{"date":"1929-12-26","close":2.2},{"date":"1929-12-27","close":2.2},{"date":"1929-12-28","close":2.2},{"date":"1929-12-29","close":2.2},{"date":"1929-12-30","close":2.2},{"date":"1929-12-31","close":2.2},{"date":"1930-01-01","close":2.2},{"date":"1930-01-02","close":2.2},{"date":"1930-01-03","close":2.2},{"date":"1930-01-04","close":2.2},{"date":"1930-01-05","close":2.2},{"date":"1930-01-06","close":2.2},{"date":"1930-01-07","close":2.2},{"date":"1930-01-08","close":2.2},{"date":"1930-01-09","close":2.2},{"date":"1930-01-10","close":2.2},{"date":"1930-01-11","close":2.2},{"date":"1930-01-12","close":2.2},{"date":"1930-01-13","close":2.2},{"date":"1930-01-14","close":2.2},{"date":"1930-01-15","close":2.2},{"date":"1930-01-16","close":2.2},{"date":"1930-01-17","close":2.2},{"date":"1930-01-18","close":2.2},{"date":"1930-01-19","close":2.2},{"date":"1930-01-20","close":2.2},{"date":"1930-01-21","close":2.2},{"date":"1930-01-22","close":2.2},{"date":"1930-01-23","close":2.2},{"date":"1930-01-24","close":2.2},{"date":"1930-01-25","close":2.2},{"date":"1930-01-26","close":2.2},{"date":"1930-01-27","close":2.2},{"date":"1930-01-28","close":2.2},{"date":"1930-01-29","close":2.2},{"date":"1930-01-30","close":2.2},{"date":"1930-01-31","close":2.2},{"date":"1930-02-01","close":2.2},{"date":"1930-02-02","close":2.2},{"date":"1930-02-03","close":2.2},{"date":"1930-02-04","close":2.2},{"date":"1930-02-05","close":2.2},{"date":"1930-02-06","close":2.2},{"date":"1930-02-07","close":2.2},{"date":"1930-02-08","close":2.2},{"date":"1930-02-09","close":2.2},{"date":"1930-02-10","close":2.2},{"date":"1930-02-11","close":2.2},{"date":"1930-02-12","close":2.2},{"date":"1930-02-13","close":2.2},{"date":"1930-02-14","close":2.2},{"date":"1930-02-15","close":2.2},{"date":"1930-02-16","close":2.2},{"date":"1930-02-17","close":2.2},{"date":"1930-02-18","close":2.2},{"date":"1930-02-19","close":2.2},{"date":"1930-02-20","close":2.2},{"date":"1930-02-21","close":2.2},{"date":"1930-02-22","close":2.2},{"date":"1930-02-23","close":2.2},{"date":"1930-02-24","close":2.2},{"date":"1930-02-25","close":2.2},{"date":"1930-02-26","close":2.2},{"date":"1930-02-27","close":2.2},{"date":"1930-02-28","close":2.2},{"date":"1930-03-01","close":2.2},{"date":"1930-03-02","close":2.2},{"date":"1930-03-03","close":2.2},{"date":"1930-03-04","close":2.2},{"date":"1930-03-05","close":2.2},{"date":"1930-03-06","close":2.2},{"date":"1930-03-07","close":2.2},{"date":"1930-03-08","close":2.2},{"date":"1930-03-09","close":2.2},{"date":"1930-03-10","close":2.2},{"date":"1930-03-11","close":2.2},{"date":"1930-03-12","close":2.2},{"date":"1930-03-13","close":2.2},{"date":"1930-03-14","close":2.2},{"date":"1930-03-15","close":2.2},{"date":"1930-03-16","close":2.2},{"date":"1930-03-17","close":2.2},{"date":"1930-03-18","close":2.2},{"date":"1930-03-19","close":2.2},{"date":"1930-03-20","close":2.2},{"date":"1930-03-21","close":2.2},{"date":"1930-03-22","close":2.2},{"date":"1930-03-23","close":2.2},{"date":"1930-03-24","close":2.2},{"date":"1930-03-25","close":2.2},{"date":"1930-03-26","close":2.2},{"date":"1930-03-27","close":2.2},{"date":"1930-03-28","close":2.2},{"date":"1930-03-29","close":2.2},{"date":"1930-03-30","close":2.2},{"date":"1930-03-31","close":2.2},{"date":"1930-04-01","close":2.2},{"date":"1930-04-02","close":2.2},{"date":"1930-04-03","close":2.2},{"date":"1930-04-04","close":2.2},{"date":"1930-04-05","close":2.2},{"date":"1930-04-06","close":2.2},{"date":"1930-04-07","close":2.2},{"date":"1930-04-08","close":2.2},{"date":"1930-04-09","close":2.2},{"date":"1930-04-10","close":2.2},{"date":"1930-04-11","close":2.2},{"date":"1930-04-12","close":2.2},{"date":"1930-04-13","close":2.2},{"date":"1930-04-14","close":2.2},{"date":"1930-04-15","close":2.2},{"date":"1930-04-16","close":2.2},{"date":"1930-04-17","close":2.2},{"date":"1930-04-18","close":2.2},{"date":"1930-04-19","close":2.2},{"date":"1930-04-20","close":2.2},{"date":"1930-04-21","close":2.2},{"date":"1930-04-22","close":2.2},{"date":"1930-04-23","close":2.2},{"date":"1930-04-24","close":2.2},{"date":"1930-04-25","close":2.2},{"date":"1930-04-26","close":2.2},{"date":"1930-04-27","close":2.2},{"date":"1930-04-28","close":2.2},{"date":"1930-04-29","close":2.2},{"date":"1930-04-30","close":2.2},{"date":"1930-05-01","close":2.2},{"date":"1930-05-02","close":2.2},{"date":"1930-05-03","close":2.2},{"date":"1930-05-04","close":2.2},{"date":"1930-05-05","close":2.2},{"date":"1930-05-06","close":2.2},{"date":"1930-05-07","close":2.2},{"date":"1930-05-08","close":2.2},{"date":"1930-05-09","close":2.2},{"date":"1930-05-10","close":2.2},{"date":"1930-05-11","close":2.2},{"date":"1930-05-12","close":2.2},{"date":"1930-05-13","close":2.2},{"date":"1930-05-14","close":2.2},{"date":"1930-05-15","close":2.2},{"date":"1930-05-16","close":2.2},{"date":"1930-05-17","close":2.2},{"date":"1930-05-18","close":2.2},{"date":"1930-05-19","close":2.2},{"date":"1930-05-20","close":2.2},{"date":"1930-05-21","close":2.2},{"date":"1930-05-22","close":2.2},{"date":"1930-05-23","close":2.2},{"date":"1930-05-24","close":2.2},{"date":"1930-05-25","close":2.2},{"date":"1930-05-26","close":2.2},{"date":"1930-05-27","close":2.2},{"date":"1930-05-28","close":2.2},{"date":"1930-05-29","close":2.2},{"date":"1930-05-30","close":2.2},{"date":"1930-05-31","close":2.2},{"date":"1930-06-01","close":2.2},{"date":"1930-06-02","close":2.2},{"date":"1930-06-03","close":2.2},{"date":"1930-06-04","close":2.2},{"date":"1930-06-05","close":2.2},{"date":"1930-06-06","close":2.2},{"date":"1930-06-07","close":2.2},{"date":"1930-06-08","close":2.2},{"date":"1930-06-09","close":2.2},{"date":"1930-06-10","close":2.2},{"date":"1930-06-11","close":2.2},{"date":"1930-06-12","close":2.2},{"date":"1930-06-13","close":2.2},{"date":"1930-06-14","close":2.2},{"date":"1930-06-15","close":2.2},{"date":"1930-06-16","close":2.2},{"date":"1930-06-17","close":2.2},{"date":"1930-06-18","close":2.2},{"date":"1930-06-19","close":2.2},{"date":"1930-06-20","close":2.2},{"date":"1930-06-21","close":2.2},{"date":"1930-06-22","close":2.2},{"date":"1930-06-23","close":2.2},{"date":"1930-06-24","close":2.2},{"date":"1930-06-25","close":2.2},{"date":"1930-06-26","close":2.2},{"date":"1930-06-27","close":2.2},{"date":"1930-06-28","close":2.2},{"date":"1930-06-29","close":2.2},{"date":"1930-06-30","close":2.2},{"date":"1930-07-01","close":2.2},{"date":"1930-07-02","close":2.2},{"date":"1930-07-03","close":2.2},{"date":"1930-07-04","close":2.2},{"date":"1930-07-05","close":2.2},{"date":"1930-07-06","close":2.2},{"date":"1930-07-07","close":2.2},{"date":"1930-07-08","close":2.2},{"date":"1930-07-09","close":2.2},{"date":"1930-07-10","close":2.2},{"date":"1930-07-11","close":2.2},{"date":"1930-07-12","close":2.2},{"date":"1930-07-13","close":2.2},{"date":"1930-07-14","close":2.2},{"date":"1930-07-15","close":2.2},{"date":"1930-07-16","close":2.2},{"date":"1930-07-17","close":2.2},{"date":"1930-07-18","close":2.2},{"date":"1930-07-19","close":2.2},{"date":"1930-07-20","close":2.2},{"date":"1930-07-21","close":2.2},{"date":"1930-07-22","close":2.2},{"date":"1930-07-23","close":2.2},{"date":"1930-07-24","close":2.2},{"date":"1930-07-25","close":2.2},{"date":"1930-07-26","close":2.2},{"date":"1930-07-27","close":2.2},{"date":"1930-07-28","close":2.2},{"date":"1930-07-29","close":2.2},{"date":"1930-07-30","close":2.2},{"date":"1930-07-31","close":2.2},{"date":"1930-08-01","close":2.2},{"date":"1930-08-02","close":2.2},{"date":"1930-08-03","close":2.2},{"date":"1930-08-04","close":2.2},{"date":"1930-08-05","close":2.2},{"date":"1930-08-06","close":2.2},{"date":"1930-08-07","close":2.2},{"date":"1930-08-08","close":2.2},{"date":"1930-08-09","close":2.2},{"date":"1930-08-10","close":2.2},{"date":"1930-08-11","close":2.2},{"date":"1930-08-12","close":2.2},{"date":"1930-08-13","close":2.2},{"date":"1930-08-14","close":2.2},{"date":"1930-08-15","close":2.2},{"date":"1930-08-16","close":2.2},{"date":"1930-08-17","close":2.2},{"date":"1930-08-18","close":2.2},{"date":"1930-08-19","close":2.2},{"date":"1930-08-20","close":2.2},{"date":"1930-08-21","close":2.2},{"date":"1930-08-22","close":2.2},{"date":"1930-08-23","close":2.2},{"date":"1930-08-24","close":2.2},{"date":"1930-08-25","close":2.2},{"date":"1930-08-26","close":2.2},{"date":"1930-08-27","close":2.2},{"date":"1930-08-28","close":2.2},{"date":"1930-08-29","close":2.2},{"date":"1930-08-30","close":2.2},{"date":"1930-08-31","close":2.2},{"date":"1930-09-01","close":2.2},{"date":"1930-09-02","close":2.2},{"date":"1930-09-03","close":2.2},{"date":"1930-09-04","close":2.2},{"date":"1930-09-05","close":2.2},{"date":"1930-09-06","close":2.2},{"date":"1930-09-07","close":2.2},{"date":"1930-09-08","close":2.2},{"date":"1930-09-09","close":2.2},{"date":"1930-09-10","close":2.2},{"date":"1930-09-11","close":2.2},{"date":"1930-09-12","close":2.2},{"date":"1930-09-13","close":2.2},{"date":"1930-09-14","close":2.2},{"date":"1930-09-15","close":2.2},{"date":"1930-09-16","close":2.2},{"date":"1930-09-17","close":2.2},{"date":"1930-09-18","close":2.2},{"date":"1930-09-19","close":2.2},{"date":"1930-09-20","close":2.2},{"date":"1930-09-21","close":2.2},{"date":"1930-09-22","close":2.2},{"date":"1930-09-23","close":2.2},{"date":"1930-09-24","close":2.2},{"date":"1930-09-25","close":2.2},{"date":"1930-09-26","close":2.2},{"date":"1930-09-27","close":2.2},{"date":"1930-09-28","close":2.2},{"date":"1930-09-29","close":2.2},{"date":"1930-09-30","close":2.2},{"date":"1930-10-01","close":2.1968},{"date":"1930-10-02","close":2.1935},{"date":"1930-10-03","close":2.1903},{"date":"1930-10-04","close":2.1871},{"date":"1930-10-05","close":2.1839},{"date":"1930-10-06","close":2.1806},{"date":"1930-10-07","close":2.1774},{"date":"1930-10-08","close":2.1742},{"date":"1930-10-09","close":2.171},{"date":"1930-10-10","close":2.1677},{"date":"1930-10-11","close":2.1645},{"date":"1930-10-12","close":2.1613},{"date":"1930-10-13","close":2.1581},{"date":"1930-10-14","close":2.1548},{"date":"1930-10-15","close":2.1516},{"date":"1930-10-16","close":2.1484},{"date":"1930-10-17","close":2.1452},{"date":"1930-10-18","close":2.1419},{"date":"1930-10-19","close":2.1387},{"date":"1930-10-20","close":2.1355},{"date":"1930-10-21","close":2.1323},{"date":"1930-10-22","close":2.129},{"date":"1930-10-23","close":2.1258},{"date":"1930-10-24","close":2.1226},{"date":"1930-10-25","close":2.1194},{"date":"1930-10-26","close":2.1161},{"date":"1930-10-27","close":2.1129},{"date":"1930-10-28","close":2.1097},{"date":"1930-10-29","close":2.1065},{"date":"1930-10-30","close":2.1032},{"date":"1930-10-31","close":2.1},{"date":"1930-11-01","close":2.1},{"date":"1930-11-02","close":2.1},{"date":"1930-11-03","close":2.1},{"date":"1930-11-04","close":2.1},{"date":"1930-11-05","close":2.1},{"date":"1930-11-06","close":2.1},{"date":"1930-11-07","close":2.1},{"date":"1930-11-08","close":2.1},{"date":"1930-11-09","close":2.1},{"date":"1930-11-10","close":2.1},{"date":"1930-11-11","close":2.1},{"date":"1930-11-12","close":2.1},{"date":"1930-11-13","close":2.1},{"date":"1930-11-14","close":2.1},{"date":"1930-11-15","close":2.1},{"date":"1930-11-16","close":2.1},{"date":"1930-11-17","close":2.1},{"date":"1930-11-18","close":2.1},{"date":"1930-11-19","close":2.1},{"date":"1930-11-20","close":2.1},{"date":"1930-11-21","close":2.1},{"date":"1930-11-22","close":2.1},{"date":"1930-11-23","close":2.1},{"date":"1930-11-24","close":2.1},{"date":"1930-11-25","close":2.1},{"date":"1930-11-26","close":2.1},{"date":"1930-11-27","close":2.1},{"date":"1930-11-28","close":2.1},{"date":"1930-11-29","close":2.1},{"date":"1930-11-30","close":2.1},{"date":"1930-12-01","close":2.1},{"date":"1930-12-02","close":2.1},{"date":"1930-12-03","close":2.1},{"date":"1930-12-04","close":2.1},{"date":"1930-12-05","close":2.1},{"date":"1930-12-06","close":2.1},{"date":"1930-12-07","close":2.1},{"date":"1930-12-08","close":2.1},{"date":"1930-12-09","close":2.1},{"date":"1930-12-10","close":2.1},{"date":"1930-12-11","close":2.1},{"date":"1930-12-12","close":2.1},{"date":"1930-12-13","close":2.1},{"date":"1930-12-14","close":2.1},{"date":"1930-12-15","close":2.1},{"date":"1930-12-16","close":2.1},{"date":"1930-12-17","close":2.1},{"date":"1930-12-18","close":2.1},{"date":"1930-12-19","close":2.1},{"date":"1930-12-20","close":2.1},{"date":"1930-12-21","close":2.1},{"date":"1930-12-22","close":2.1},{"date":"1930-12-23","close":2.1},{"date":"1930-12-24","close":2.1},{"date":"1930-12-25","close":2.1},{"date":"1930-12-26","close":2.1},{"date":"1930-12-27","close":2.1},{"date":"1930-12-28","close":2.1},{"date":"1930-12-29","close":2.1},{"date":"1930-12-30","close":2.1},{"date":"1930-12-31","close":2.1},{"date":"1931-01-01","close":2.1},{"date":"1931-01-02","close":2.1},{"date":"1931-01-03","close":2.1},{"date":"1931-01-04","close":2.1},{"date":"1931-01-05","close":2.1},{"date":"1931-01-06","close":2.1},{"date":"1931-01-07","close":2.1},{"date":"1931-01-08","close":2.1},{"date":"1931-01-09","close":2.1},{"date":"1931-01-10","close":2.1},{"date":"1931-01-11","close":2.1},{"date":"1931-01-12","close":2.1},{"date":"1931-01-13","close":2.1},{"date":"1931-01-14","close":2.1},{"date":"1931-01-15","close":2.1},{"date":"1931-01-16","close":2.1},{"date":"1931-01-17","close":2.1},{"date":"1931-01-18","close":2.1},{"date":"1931-01-19","close":2.1},{"date":"1931-01-20","close":2.1},{"date":"1931-01-21","close":2.1},{"date":"1931-01-22","close":2.1},{"date":"1931-01-23","close":2.1},{"date":"1931-01-24","close":2.1},{"date":"1931-01-25","close":2.1},{"date":"1931-01-26","close":2.1},{"date":"1931-01-27","close":2.1},{"date":"1931-01-28","close":2.1},{"date":"1931-01-29","close":2.1},{"date":"1931-01-30","close":2.1},{"date":"1931-01-31","close":2.1},{"date":"1931-02-01","close":2.1},{"date":"1931-02-02","close":2.1},{"date":"1931-02-03","close":2.1},{"date":"1931-02-04","close":2.1},{"date":"1931-02-05","close":2.1},{"date":"1931-02-06","close":2.1},{"date":"1931-02-07","close":2.1},{"date":"1931-02-08","close":2.1},{"date":"1931-02-09","close":2.1},{"date":"1931-02-10","close":2.1},{"date":"1931-02-11","close":2.1},{"date":"1931-02-12","close":2.1},{"date":"1931-02-13","close":2.1},{"date":"1931-02-14","close":2.1},{"date":"1931-02-15","close":2.1},{"date":"1931-02-16","close":2.1},{"date":"1931-02-17","close":2.1},{"date":"1931-02-18","close":2.1},{"date":"1931-02-19","close":2.1},{"date":"1931-02-20","close":2.1},{"date":"1931-02-21","close":2.1},{"date":"1931-02-22","close":2.1},{"date":"1931-02-23","close":2.1},{"date":"1931-02-24","close":2.1},{"date":"1931-02-25","close":2.1},{"date":"1931-02-26","close":2.1},{"date":"1931-02-27","close":2.1},{"date":"1931-02-28","close":2.1},{"date":"1931-03-01","close":2.1},{"date":"1931-03-02","close":2.1},{"date":"1931-03-03","close":2.1},{"date":"1931-03-04","close":2.1},{"date":"1931-03-05","close":2.1},{"date":"1931-03-06","close":2.1},{"date":"1931-03-07","close":2.1},{"date":"1931-03-08","close":2.1},{"date":"1931-03-09","close":2.1},{"date":"1931-03-10","close":2.1},{"date":"1931-03-11","close":2.1},{"date":"1931-03-12","close":2.1},{"date":"1931-03-13","close":2.1},{"date":"1931-03-14","close":2.1},{"date":"1931-03-15","close":2.1},{"date":"1931-03-16","close":2.1},{"date":"1931-03-17","close":2.1},{"date":"1931-03-18","close":2.1},{"date":"1931-03-19","close":2.1},{"date":"1931-03-20","close":2.1},{"date":"1931-03-21","close":2.1},{"date":"1931-03-22","close":2.1},{"date":"1931-03-23","close":2.1},{"date":"1931-03-24","close":2.1},{"date":"1931-03-25","close":2.1},{"date":"1931-03-26","close":2.1},{"date":"1931-03-27","close":2.1},{"date":"1931-03-28","close":2.1},{"date":"1931-03-29","close":2.1},{"date":"1931-03-30","close":2.1},{"date":"1931-03-31","close":2.1},{"date":"1931-04-01","close":2.1},{"date":"1931-04-02","close":2.1},{"date":"1931-04-03","close":2.1},{"date":"1931-04-04","close":2.1},{"date":"1931-04-05","close":2.1},{"date":"1931-04-06","close":2.1},{"date":"1931-04-07","close":2.1},{"date":"1931-04-08","close":2.1},{"date":"1931-04-09","close":2.1},{"date":"1931-04-10","close":2.1},{"date":"1931-04-11","close":2.1},{"date":"1931-04-12","close":2.1},{"date":"1931-04-13","close":2.1},{"date":"1931-04-14","close":2.1},{"date":"1931-04-15","close":2.1},{"date":"1931-04-16","close":2.1},{"date":"1931-04-17","close":2.1},{"date":"1931-04-18","close":2.1},{"date":"1931-04-19","close":2.1},{"date":"1931-04-20","close":2.1},{"date":"1931-04-21","close":2.1},{"date":"1931-04-22","close":2.1},{"date":"1931-04-23","close":2.1},{"date":"1931-04-24","close":2.1},{"date":"1931-04-25","close":2.1},{"date":"1931-04-26","close":2.1},{"date":"1931-04-27","close":2.1},{"date":"1931-04-28","close":2.1},{"date":"1931-04-29","close":2.1},{"date":"1931-04-30","close":2.1},{"date":"1931-05-01","close":2.0968},{"date":"1931-05-02","close":2.0935},{"date":"1931-05-03","close":2.0903},{"date":"1931-05-04","close":2.0871},{"date":"1931-05-05","close":2.0839},{"date":"1931-05-06","close":2.0806},{"date":"1931-05-07","close":2.0774},{"date":"1931-05-08","close":2.0742},{"date":"1931-05-09","close":2.071},{"date":"1931-05-10","close":2.0677},{"date":"1931-05-11","close":2.0645},{"date":"1931-05-12","close":2.0613},{"date":"1931-05-13","close":2.0581},{"date":"1931-05-14","close":2.0548},{"date":"1931-05-15","close":2.0516},{"date":"1931-05-16","close":2.0484},{"date":"1931-05-17","close":2.0452},{"date":"1931-05-18","close":2.0419},{"date":"1931-05-19","close":2.0387},{"date":"1931-05-20","close":2.0355},{"date":"1931-05-21","close":2.0323},{"date":"1931-05-22","close":2.029},{"date":"1931-05-23","close":2.0258},{"date":"1931-05-24","close":2.0226},{"date":"1931-05-25","close":2.0194},{"date":"1931-05-26","close":2.0161},{"date":"1931-05-27","close":2.0129},{"date":"1931-05-28","close":2.0097},{"date":"1931-05-29","close":2.0065},{"date":"1931-05-30","close":2.0032},{"date":"1931-05-31","close":2},{"date":"1931-06-01","close":2},{"date":"1931-06-02","close":2},{"date":"1931-06-03","close":2},{"date":"1931-06-04","close":2},{"date":"1931-06-05","close":2},{"date":"1931-06-06","close":2},{"date":"1931-06-07","close":2},{"date":"1931-06-08","close":2},{"date":"1931-06-09","close":2},{"date":"1931-06-10","close":2},{"date":"1931-06-11","close":2},{"date":"1931-06-12","close":2},{"date":"1931-06-13","close":2},{"date":"1931-06-14","close":2},{"date":"1931-06-15","close":2},{"date":"1931-06-16","close":2},{"date":"1931-06-17","close":2},{"date":"1931-06-18","close":2},{"date":"1931-06-19","close":2},{"date":"1931-06-20","close":2},{"date":"1931-06-21","close":2},{"date":"1931-06-22","close":2},{"date":"1931-06-23","close":2},{"date":"1931-06-24","close":2},{"date":"1931-06-25","close":2},{"date":"1931-06-26","close":2},{"date":"1931-06-27","close":2},{"date":"1931-06-28","close":2},{"date":"1931-06-29","close":2},{"date":"1931-06-30","close":2},{"date":"1931-07-01","close":2},{"date":"1931-07-02","close":2},{"date":"1931-07-03","close":2},{"date":"1931-07-04","close":2},{"date":"1931-07-05","close":2},{"date":"1931-07-06","close":2},{"date":"1931-07-07","close":2},{"date":"1931-07-08","close":2},{"date":"1931-07-09","close":2},{"date":"1931-07-10","close":2},{"date":"1931-07-11","close":2},{"date":"1931-07-12","close":2},{"date":"1931-07-13","close":2},{"date":"1931-07-14","close":2},{"date":"1931-07-15","close":2},{"date":"1931-07-16","close":2},{"date":"1931-07-17","close":2},{"date":"1931-07-18","close":2},{"date":"1931-07-19","close":2},{"date":"1931-07-20","close":2},{"date":"1931-07-21","close":2},{"date":"1931-07-22","close":2},{"date":"1931-07-23","close":2},{"date":"1931-07-24","close":2},{"date":"1931-07-25","close":2},{"date":"1931-07-26","close":2},{"date":"1931-07-27","close":2},{"date":"1931-07-28","close":2},{"date":"1931-07-29","close":2},{"date":"1931-07-30","close":2},{"date":"1931-07-31","close":2},{"date":"1931-08-01","close":2},{"date":"1931-08-02","close":2},{"date":"1931-08-03","close":2},{"date":"1931-08-04","close":2},{"date":"1931-08-05","close":2},{"date":"1931-08-06","close":2},{"date":"1931-08-07","close":2},{"date":"1931-08-08","close":2},{"date":"1931-08-09","close":2},{"date":"1931-08-10","close":2},{"date":"1931-08-11","close":2},{"date":"1931-08-12","close":2},{"date":"1931-08-13","close":2},{"date":"1931-08-14","close":2},{"date":"1931-08-15","close":2},{"date":"1931-08-16","close":2},{"date":"1931-08-17","close":2},{"date":"1931-08-18","close":2},{"date":"1931-08-19","close":2},{"date":"1931-08-20","close":2},{"date":"1931-08-21","close":2},{"date":"1931-08-22","close":2},{"date":"1931-08-23","close":2},{"date":"1931-08-24","close":2},{"date":"1931-08-25","close":2},{"date":"1931-08-26","close":2},{"date":"1931-08-27","close":2},{"date":"1931-08-28","close":2},{"date":"1931-08-29","close":2},{"date":"1931-08-30","close":2},{"date":"1931-08-31","close":2},{"date":"1931-09-01","close":2},{"date":"1931-09-02","close":2},{"date":"1931-09-03","close":2},{"date":"1931-09-04","close":2},{"date":"1931-09-05","close":2},{"date":"1931-09-06","close":2},{"date":"1931-09-07","close":2},{"date":"1931-09-08","close":2},{"date":"1931-09-09","close":2},{"date":"1931-09-10","close":2},{"date":"1931-09-11","close":2},{"date":"1931-09-12","close":2},{"date":"1931-09-13","close":2},{"date":"1931-09-14","close":2},{"date":"1931-09-15","close":2},{"date":"1931-09-16","close":2},{"date":"1931-09-17","close":2},{"date":"1931-09-18","close":2},{"date":"1931-09-19","close":2},{"date":"1931-09-20","close":2},{"date":"1931-09-21","close":2},{"date":"1931-09-22","close":2},{"date":"1931-09-23","close":2},{"date":"1931-09-24","close":2},{"date":"1931-09-25","close":2},{"date":"1931-09-26","close":2},{"date":"1931-09-27","close":2},{"date":"1931-09-28","close":2},{"date":"1931-09-29","close":2},{"date":"1931-09-30","close":2},{"date":"1931-10-01","close":2},{"date":"1931-10-02","close":2},{"date":"1931-10-03","close":2},{"date":"1931-10-04","close":2},{"date":"1931-10-05","close":2},{"date":"1931-10-06","close":2},{"date":"1931-10-07","close":2},{"date":"1931-10-08","close":2},{"date":"1931-10-09","close":2},{"date":"1931-10-10","close":2},{"date":"1931-10-11","close":2},{"date":"1931-10-12","close":2},{"date":"1931-10-13","close":2},{"date":"1931-10-14","close":2},{"date":"1931-10-15","close":2},{"date":"1931-10-16","close":2},{"date":"1931-10-17","close":2},{"date":"1931-10-18","close":2},{"date":"1931-10-19","close":2},{"date":"1931-10-20","close":2},{"date":"1931-10-21","close":2},{"date":"1931-10-22","close":2},{"date":"1931-10-23","close":2},{"date":"1931-10-24","close":2},{"date":"1931-10-25","close":2},{"date":"1931-10-26","close":2},{"date":"1931-10-27","close":2},{"date":"1931-10-28","close":2},{"date":"1931-10-29","close":2},{"date":"1931-10-30","close":2},{"date":"1931-10-31","close":2},{"date":"1931-11-01","close":2},{"date":"1931-11-02","close":2},{"date":"1931-11-03","close":2},{"date":"1931-11-04","close":2},{"date":"1931-11-05","close":2},{"date":"1931-11-06","close":2},{"date":"1931-11-07","close":2},{"date":"1931-11-08","close":2},{"date":"1931-11-09","close":2},{"date":"1931-11-10","close":2},{"date":"1931-11-11","close":2},{"date":"1931-11-12","close":2},{"date":"1931-11-13","close":2},{"date":"1931-11-14","close":2},{"date":"1931-11-15","close":2},{"date":"1931-11-16","close":2},{"date":"1931-11-17","close":2},{"date":"1931-11-18","close":2},{"date":"1931-11-19","close":2},{"date":"1931-11-20","close":2},{"date":"1931-11-21","close":2},{"date":"1931-11-22","close":2},{"date":"1931-11-23","close":2},{"date":"1931-11-24","close":2},{"date":"1931-11-25","close":2},{"date":"1931-11-26","close":2},{"date":"1931-11-27","close":2},{"date":"1931-11-28","close":2},{"date":"1931-11-29","close":2},{"date":"1931-11-30","close":2},{"date":"1931-12-01","close":2},{"date":"1931-12-02","close":2},{"date":"1931-12-03","close":2},{"date":"1931-12-04","close":2},{"date":"1931-12-05","close":2},{"date":"1931-12-06","close":2},{"date":"1931-12-07","close":2},{"date":"1931-12-08","close":2},{"date":"1931-12-09","close":2},{"date":"1931-12-10","close":2},{"date":"1931-12-11","close":2},{"date":"1931-12-12","close":2},{"date":"1931-12-13","close":2},{"date":"1931-12-14","close":2},{"date":"1931-12-15","close":2},{"date":"1931-12-16","close":2},{"date":"1931-12-17","close":2},{"date":"1931-12-18","close":2},{"date":"1931-12-19","close":2},{"date":"1931-12-20","close":2},{"date":"1931-12-21","close":2},{"date":"1931-12-22","close":2},{"date":"1931-12-23","close":2},{"date":"1931-12-24","close":2},{"date":"1931-12-25","close":2},{"date":"1931-12-26","close":2},{"date":"1931-12-27","close":2},{"date":"1931-12-28","close":2},{"date":"1931-12-29","close":2},{"date":"1931-12-30","close":2},{"date":"1931-12-31","close":2},{"date":"1932-01-01","close":2},{"date":"1932-01-02","close":2},{"date":"1932-01-03","close":2},{"date":"1932-01-04","close":2},{"date":"1932-01-05","close":2},{"date":"1932-01-06","close":2},{"date":"1932-01-07","close":2},{"date":"1932-01-08","close":2},{"date":"1932-01-09","close":2},{"date":"1932-01-10","close":2},{"date":"1932-01-11","close":2},{"date":"1932-01-12","close":2},{"date":"1932-01-13","close":2},{"date":"1932-01-14","close":2},{"date":"1932-01-15","close":2},{"date":"1932-01-16","close":2},{"date":"1932-01-17","close":2},{"date":"1932-01-18","close":2},{"date":"1932-01-19","close":2},{"date":"1932-01-20","close":2},{"date":"1932-01-21","close":2},{"date":"1932-01-22","close":2},{"date":"1932-01-23","close":2},{"date":"1932-01-24","close":2},{"date":"1932-01-25","close":2},{"date":"1932-01-26","close":2},{"date":"1932-01-27","close":2},{"date":"1932-01-28","close":2},{"date":"1932-01-29","close":2},{"date":"1932-01-30","close":2},{"date":"1932-01-31","close":2},{"date":"1932-02-01","close":2},{"date":"1932-02-02","close":2},{"date":"1932-02-03","close":2},{"date":"1932-02-04","close":2},{"date":"1932-02-05","close":2},{"date":"1932-02-06","close":2},{"date":"1932-02-07","close":2},{"date":"1932-02-08","close":2},{"date":"1932-02-09","close":2},{"date":"1932-02-10","close":2},{"date":"1932-02-11","close":2},{"date":"1932-02-12","close":2},{"date":"1932-02-13","close":2},{"date":"1932-02-14","close":2},{"date":"1932-02-15","close":2},{"date":"1932-02-16","close":2},{"date":"1932-02-17","close":2},{"date":"1932-02-18","close":2},{"date":"1932-02-19","close":2},{"date":"1932-02-20","close":2},{"date":"1932-02-21","close":2},{"date":"1932-02-22","close":2},{"date":"1932-02-23","close":2},{"date":"1932-02-24","close":2},{"date":"1932-02-25","close":2},{"date":"1932-02-26","close":2},{"date":"1932-02-27","close":2},{"date":"1932-02-28","close":2},{"date":"1932-02-29","close":2},{"date":"1932-03-01","close":2},{"date":"1932-03-02","close":2},{"date":"1932-03-03","close":2},{"date":"1932-03-04","close":2},{"date":"1932-03-05","close":2},{"date":"1932-03-06","close":2},{"date":"1932-03-07","close":2},{"date":"1932-03-08","close":2},{"date":"1932-03-09","close":2},{"date":"1932-03-10","close":2},{"date":"1932-03-11","close":2},{"date":"1932-03-12","close":2},{"date":"1932-03-13","close":2},{"date":"1932-03-14","close":2},{"date":"1932-03-15","close":2},{"date":"1932-03-16","close":2},{"date":"1932-03-17","close":2},{"date":"1932-03-18","close":2},{"date":"1932-03-19","close":2},{"date":"1932-03-20","close":2},{"date":"1932-03-21","close":2},{"date":"1932-03-22","close":2},{"date":"1932-03-23","close":2},{"date":"1932-03-24","close":2},{"date":"1932-03-25","close":2},{"date":"1932-03-26","close":2},{"date":"1932-03-27","close":2},{"date":"1932-03-28","close":2},{"date":"1932-03-29","close":2},{"date":"1932-03-30","close":2},{"date":"1932-03-31","close":2},{"date":"1932-04-01","close":2},{"date":"1932-04-02","close":2},{"date":"1932-04-03","close":2},{"date":"1932-04-04","close":2},{"date":"1932-04-05","close":2},{"date":"1932-04-06","close":2},{"date":"1932-04-07","close":2},{"date":"1932-04-08","close":2},{"date":"1932-04-09","close":2},{"date":"1932-04-10","close":2},{"date":"1932-04-11","close":2},{"date":"1932-04-12","close":2},{"date":"1932-04-13","close":2},{"date":"1932-04-14","close":2},{"date":"1932-04-15","close":2},{"date":"1932-04-16","close":2},{"date":"1932-04-17","close":2},{"date":"1932-04-18","close":2},{"date":"1932-04-19","close":2},{"date":"1932-04-20","close":2},{"date":"1932-04-21","close":2},{"date":"1932-04-22","close":2},{"date":"1932-04-23","close":2},{"date":"1932-04-24","close":2},{"date":"1932-04-25","close":2},{"date":"1932-04-26","close":2},{"date":"1932-04-27","close":2},{"date":"1932-04-28","close":2},{"date":"1932-04-29","close":2},{"date":"1932-04-30","close":2},{"date":"1932-05-01","close":2},{"date":"1932-05-02","close":2},{"date":"1932-05-03","close":2},{"date":"1932-05-04","close":2},{"date":"1932-05-05","close":2},{"date":"1932-05-06","close":2},{"date":"1932-05-07","close":2},{"date":"1932-05-08","close":2},{"date":"1932-05-09","close":2},{"date":"1932-05-10","close":2},{"date":"1932-05-11","close":2},{"date":"1932-05-12","close":2},{"date":"1932-05-13","close":2},{"date":"1932-05-14","close":2},{"date":"1932-05-15","close":2},{"date":"1932-05-16","close":2},{"date":"1932-05-17","close":2},{"date":"1932-05-18","close":2},{"date":"1932-05-19","close":2},{"date":"1932-05-20","close":2},{"date":"1932-05-21","close":2},{"date":"1932-05-22","close":2},{"date":"1932-05-23","close":2},{"date":"1932-05-24","close":2},{"date":"1932-05-25","close":2},{"date":"1932-05-26","close":2},{"date":"1932-05-27","close":2},{"date":"1932-05-28","close":2},{"date":"1932-05-29","close":2},{"date":"1932-05-30","close":2},{"date":"1932-05-31","close":2},{"date":"1932-06-01","close":2},{"date":"1932-06-02","close":2},{"date":"1932-06-03","close":2},{"date":"1932-06-04","close":2},{"date":"1932-06-05","close":2},{"date":"1932-06-06","close":2},{"date":"1932-06-07","close":2},{"date":"1932-06-08","close":2},{"date":"1932-06-09","close":2},{"date":"1932-06-10","close":2},{"date":"1932-06-11","close":2},{"date":"1932-06-12","close":2},{"date":"1932-06-13","close":2},{"date":"1932-06-14","close":2},{"date":"1932-06-15","close":2},{"date":"1932-06-16","close":2},{"date":"1932-06-17","close":2},{"date":"1932-06-18","close":2},{"date":"1932-06-19","close":2},{"date":"1932-06-20","close":2},{"date":"1932-06-21","close":2},{"date":"1932-06-22","close":2},{"date":"1932-06-23","close":2},{"date":"1932-06-24","close":2},{"date":"1932-06-25","close":2},{"date":"1932-06-26","close":2},{"date":"1932-06-27","close":2},{"date":"1932-06-28","close":2},{"date":"1932-06-29","close":2},{"date":"1932-06-30","close":2},{"date":"1932-07-01","close":2},{"date":"1932-07-02","close":2},{"date":"1932-07-03","close":2},{"date":"1932-07-04","close":2},{"date":"1932-07-05","close":2},{"date":"1932-07-06","close":2},{"date":"1932-07-07","close":2},{"date":"1932-07-08","close":2},{"date":"1932-07-09","close":2},{"date":"1932-07-10","close":2},{"date":"1932-07-11","close":2},{"date":"1932-07-12","close":2},{"date":"1932-07-13","close":2},{"date":"1932-07-14","close":2},{"date":"1932-07-15","close":2},{"date":"1932-07-16","close":2},{"date":"1932-07-17","close":2},{"date":"1932-07-18","close":2},{"date":"1932-07-19","close":2},{"date":"1932-07-20","close":2},{"date":"1932-07-21","close":2},{"date":"1932-07-22","close":2},{"date":"1932-07-23","close":2},{"date":"1932-07-24","close":2},{"date":"1932-07-25","close":2},{"date":"1932-07-26","close":2},{"date":"1932-07-27","close":2},{"date":"1932-07-28","close":2},{"date":"1932-07-29","close":2},{"date":"1932-07-30","close":2},{"date":"1932-07-31","close":2},{"date":"1932-08-01","close":2},{"date":"1932-08-02","close":2},{"date":"1932-08-03","close":2},{"date":"1932-08-04","close":2},{"date":"1932-08-05","close":2},{"date":"1932-08-06","close":2},{"date":"1932-08-07","close":2},{"date":"1932-08-08","close":2},{"date":"1932-08-09","close":2},{"date":"1932-08-10","close":2},{"date":"1932-08-11","close":2},{"date":"1932-08-12","close":2},{"date":"1932-08-13","close":2},{"date":"1932-08-14","close":2},{"date":"1932-08-15","close":2},{"date":"1932-08-16","close":2},{"date":"1932-08-17","close":2},{"date":"1932-08-18","close":2},{"date":"1932-08-19","close":2},{"date":"1932-08-20","close":2},{"date":"1932-08-21","close":2},{"date":"1932-08-22","close":2},{"date":"1932-08-23","close":2},{"date":"1932-08-24","close":2},{"date":"1932-08-25","close":2},{"date":"1932-08-26","close":2},{"date":"1932-08-27","close":2},{"date":"1932-08-28","close":2},{"date":"1932-08-29","close":2},{"date":"1932-08-30","close":2},{"date":"1932-08-31","close":2},{"date":"1932-09-01","close":2},{"date":"1932-09-02","close":2},{"date":"1932-09-03","close":2},{"date":"1932-09-04","close":2},{"date":"1932-09-05","close":2},{"date":"1932-09-06","close":2},{"date":"1932-09-07","close":2},{"date":"1932-09-08","close":2},{"date":"1932-09-09","close":2},{"date":"1932-09-10","close":2},{"date":"1932-09-11","close":2},{"date":"1932-09-12","close":2},{"date":"1932-09-13","close":2},{"date":"1932-09-14","close":2},{"date":"1932-09-15","close":2},{"date":"1932-09-16","close":2},{"date":"1932-09-17","close":2},{"date":"1932-09-18","close":2},{"date":"1932-09-19","close":2},{"date":"1932-09-20","close":2},{"date":"1932-09-21","close":2},{"date":"1932-09-22","close":2},{"date":"1932-09-23","close":2},{"date":"1932-09-24","close":2},{"date":"1932-09-25","close":2},{"date":"1932-09-26","close":2},{"date":"1932-09-27","close":2},{"date":"1932-09-28","close":2},{"date":"1932-09-29","close":2},{"date":"1932-09-30","close":2},{"date":"1932-10-01","close":2},{"date":"1932-10-02","close":2},{"date":"1932-10-03","close":2},{"date":"1932-10-04","close":2},{"date":"1932-10-05","close":2},{"date":"1932-10-06","close":2},{"date":"1932-10-07","close":2},{"date":"1932-10-08","close":2},{"date":"1932-10-09","close":2},{"date":"1932-10-10","close":2},{"date":"1932-10-11","close":2},{"date":"1932-10-12","close":2},{"date":"1932-10-13","close":2},{"date":"1932-10-14","close":2},{"date":"1932-10-15","close":2},{"date":"1932-10-16","close":2},{"date":"1932-10-17","close":2},{"date":"1932-10-18","close":2},{"date":"1932-10-19","close":2},{"date":"1932-10-20","close":2},{"date":"1932-10-21","close":2},{"date":"1932-10-22","close":2},{"date":"1932-10-23","close":2},{"date":"1932-10-24","close":2},{"date":"1932-10-25","close":2},{"date":"1932-10-26","close":2},{"date":"1932-10-27","close":2},{"date":"1932-10-28","close":2},{"date":"1932-10-29","close":2},{"date":"1932-10-30","close":2},{"date":"1932-10-31","close":2},{"date":"1932-11-01","close":2},{"date":"1932-11-02","close":2},{"date":"1932-11-03","close":2},{"date":"1932-11-04","close":2},{"date":"1932-11-05","close":2},{"date":"1932-11-06","close":2},{"date":"1932-11-07","close":2},{"date":"1932-11-08","close":2},{"date":"1932-11-09","close":2},{"date":"1932-11-10","close":2},{"date":"1932-11-11","close":2},{"date":"1932-11-12","close":2},{"date":"1932-11-13","close":2},{"date":"1932-11-14","close":2},{"date":"1932-11-15","close":2},{"date":"1932-11-16","close":2},{"date":"1932-11-17","close":2},{"date":"1932-11-18","close":2},{"date":"1932-11-19","close":2},{"date":"1932-11-20","close":2},{"date":"1932-11-21","close":2},{"date":"1932-11-22","close":2},{"date":"1932-11-23","close":2},{"date":"1932-11-24","close":2},{"date":"1932-11-25","close":2},{"date":"1932-11-26","close":2},{"date":"1932-11-27","close":2},{"date":"1932-11-28","close":2},{"date":"1932-11-29","close":2},{"date":"1932-11-30","close":2},{"date":"1932-12-01","close":2},{"date":"1932-12-02","close":2},{"date":"1932-12-03","close":2},{"date":"1932-12-04","close":2},{"date":"1932-12-05","close":2},{"date":"1932-12-06","close":2},{"date":"1932-12-07","close":2},{"date":"1932-12-08","close":2},{"date":"1932-12-09","close":2},{"date":"1932-12-10","close":2},{"date":"1932-12-11","close":2},{"date":"1932-12-12","close":2},{"date":"1932-12-13","close":2},{"date":"1932-12-14","close":2},{"date":"1932-12-15","close":2},{"date":"1932-12-16","close":2},{"date":"1932-12-17","close":2},{"date":"1932-12-18","close":2},{"date":"1932-12-19","close":2},{"date":"1932-12-20","close":2},{"date":"1932-12-21","close":2},{"date":"1932-12-22","close":2},{"date":"1932-12-23","close":2},{"date":"1932-12-24","close":2},{"date":"1932-12-25","close":2},{"date":"1932-12-26","close":2},{"date":"1932-12-27","close":2},{"date":"1932-12-28","close":2},{"date":"1932-12-29","close":2},{"date":"1932-12-30","close":2},{"date":"1932-12-31","close":2},{"date":"1933-01-01","close":2},{"date":"1933-01-02","close":2},{"date":"1933-01-03","close":2},{"date":"1933-01-04","close":2},{"date":"1933-01-05","close":2},{"date":"1933-01-06","close":2},{"date":"1933-01-07","close":2},{"date":"1933-01-08","close":2},{"date":"1933-01-09","close":2},{"date":"1933-01-10","close":2},{"date":"1933-01-11","close":2},{"date":"1933-01-12","close":2},{"date":"1933-01-13","close":2},{"date":"1933-01-14","close":2},{"date":"1933-01-15","close":2},{"date":"1933-01-16","close":2},{"date":"1933-01-17","close":2},{"date":"1933-01-18","close":2},{"date":"1933-01-19","close":2},{"date":"1933-01-20","close":2},{"date":"1933-01-21","close":2},{"date":"1933-01-22","close":2},{"date":"1933-01-23","close":2},{"date":"1933-01-24","close":2},{"date":"1933-01-25","close":2},{"date":"1933-01-26","close":2},{"date":"1933-01-27","close":2},{"date":"1933-01-28","close":2},{"date":"1933-01-29","close":2},{"date":"1933-01-30","close":2},{"date":"1933-01-31","close":2},{"date":"1933-02-01","close":2},{"date":"1933-02-02","close":2},{"date":"1933-02-03","close":2},{"date":"1933-02-04","close":2},{"date":"1933-02-05","close":2},{"date":"1933-02-06","close":2},{"date":"1933-02-07","close":2},{"date":"1933-02-08","close":2},{"date":"1933-02-09","close":2},{"date":"1933-02-10","close":2},{"date":"1933-02-11","close":2},{"date":"1933-02-12","close":2},{"date":"1933-02-13","close":2},{"date":"1933-02-14","close":2},{"date":"1933-02-15","close":2},{"date":"1933-02-16","close":2},{"date":"1933-02-17","close":2},{"date":"1933-02-18","close":2},{"date":"1933-02-19","close":2},{"date":"1933-02-20","close":2},{"date":"1933-02-21","close":2},{"date":"1933-02-22","close":2},{"date":"1933-02-23","close":2},{"date":"1933-02-24","close":2},{"date":"1933-02-25","close":2},{"date":"1933-02-26","close":2},{"date":"1933-02-27","close":2},{"date":"1933-02-28","close":2},{"date":"1933-03-01","close":2},{"date":"1933-03-02","close":2},{"date":"1933-03-03","close":2},{"date":"1933-03-04","close":2},{"date":"1933-03-05","close":2},{"date":"1933-03-06","close":2},{"date":"1933-03-07","close":2},{"date":"1933-03-08","close":2},{"date":"1933-03-09","close":2},{"date":"1933-03-10","close":2},{"date":"1933-03-11","close":2},{"date":"1933-03-12","close":2},{"date":"1933-03-13","close":2},{"date":"1933-03-14","close":2},{"date":"1933-03-15","close":2},{"date":"1933-03-16","close":2},{"date":"1933-03-17","close":2},{"date":"1933-03-18","close":2},{"date":"1933-03-19","close":2},{"date":"1933-03-20","close":2},{"date":"1933-03-21","close":2},{"date":"1933-03-22","close":2},{"date":"1933-03-23","close":2},{"date":"1933-03-24","close":2},{"date":"1933-03-25","close":2},{"date":"1933-03-26","close":2},{"date":"1933-03-27","close":2},{"date":"1933-03-28","close":2},{"date":"1933-03-29","close":2},{"date":"1933-03-30","close":2},{"date":"1933-03-31","close":2},{"date":"1933-04-01","close":2},{"date":"1933-04-02","close":2},{"date":"1933-04-03","close":2},{"date":"1933-04-04","close":2},{"date":"1933-04-05","close":2},{"date":"1933-04-06","close":2},{"date":"1933-04-07","close":2},{"date":"1933-04-08","close":2},{"date":"1933-04-09","close":2},{"date":"1933-04-10","close":2},{"date":"1933-04-11","close":2},{"date":"1933-04-12","close":2},{"date":"1933-04-13","close":2},{"date":"1933-04-14","close":2},{"date":"1933-04-15","close":2},{"date":"1933-04-16","close":2},{"date":"1933-04-17","close":2},{"date":"1933-04-18","close":2},{"date":"1933-04-19","close":2},{"date":"1933-04-20","close":2},{"date":"1933-04-21","close":2},{"date":"1933-04-22","close":2},{"date":"1933-04-23","close":2},{"date":"1933-04-24","close":2},{"date":"1933-04-25","close":2},{"date":"1933-04-26","close":2},{"date":"1933-04-27","close":2},{"date":"1933-04-28","close":2},{"date":"1933-04-29","close":2},{"date":"1933-04-30","close":2},{"date":"1933-05-01","close":2},{"date":"1933-05-02","close":2},{"date":"1933-05-03","close":2},{"date":"1933-05-04","close":2},{"date":"1933-05-05","close":2},{"date":"1933-05-06","close":2},{"date":"1933-05-07","close":2},{"date":"1933-05-08","close":2},{"date":"1933-05-09","close":2},{"date":"1933-05-10","close":2},{"date":"1933-05-11","close":2},{"date":"1933-05-12","close":2},{"date":"1933-05-13","close":2},{"date":"1933-05-14","close":2},{"date":"1933-05-15","close":2},{"date":"1933-05-16","close":2},{"date":"1933-05-17","close":2},{"date":"1933-05-18","close":2},{"date":"1933-05-19","close":2},{"date":"1933-05-20","close":2},{"date":"1933-05-21","close":2},{"date":"1933-05-22","close":2},{"date":"1933-05-23","close":2},{"date":"1933-05-24","close":2},{"date":"1933-05-25","close":2},{"date":"1933-05-26","close":2},{"date":"1933-05-27","close":2},{"date":"1933-05-28","close":2},{"date":"1933-05-29","close":2},{"date":"1933-05-30","close":2},{"date":"1933-05-31","close":2},{"date":"1933-06-01","close":2},{"date":"1933-06-02","close":2},{"date":"1933-06-03","close":2},{"date":"1933-06-04","close":2},{"date":"1933-06-05","close":2},{"date":"1933-06-06","close":2},{"date":"1933-06-07","close":2},{"date":"1933-06-08","close":2},{"date":"1933-06-09","close":2},{"date":"1933-06-10","close":2},{"date":"1933-06-11","close":2},{"date":"1933-06-12","close":2},{"date":"1933-06-13","close":2},{"date":"1933-06-14","close":2},{"date":"1933-06-15","close":2},{"date":"1933-06-16","close":2},{"date":"1933-06-17","close":2},{"date":"1933-06-18","close":2},{"date":"1933-06-19","close":2},{"date":"1933-06-20","close":2},{"date":"1933-06-21","close":2},{"date":"1933-06-22","close":2},{"date":"1933-06-23","close":2},{"date":"1933-06-24","close":2},{"date":"1933-06-25","close":2},{"date":"1933-06-26","close":2},{"date":"1933-06-27","close":2},{"date":"1933-06-28","close":2},{"date":"1933-06-29","close":2},{"date":"1933-06-30","close":2},{"date":"1933-07-01","close":2},{"date":"1933-07-02","close":2},{"date":"1933-07-03","close":2},{"date":"1933-07-04","close":2},{"date":"1933-07-05","close":2},{"date":"1933-07-06","close":2},{"date":"1933-07-07","close":2},{"date":"1933-07-08","close":2},{"date":"1933-07-09","close":2},{"date":"1933-07-10","close":2},{"date":"1933-07-11","close":2},{"date":"1933-07-12","close":2},{"date":"1933-07-13","close":2},{"date":"1933-07-14","close":2},{"date":"1933-07-15","close":2},{"date":"1933-07-16","close":2},{"date":"1933-07-17","close":2},{"date":"1933-07-18","close":2},{"date":"1933-07-19","close":2},{"date":"1933-07-20","close":2},{"date":"1933-07-21","close":2},{"date":"1933-07-22","close":2},{"date":"1933-07-23","close":2},{"date":"1933-07-24","close":2},{"date":"1933-07-25","close":2},{"date":"1933-07-26","close":2},{"date":"1933-07-27","close":2},{"date":"1933-07-28","close":2},{"date":"1933-07-29","close":2},{"date":"1933-07-30","close":2},{"date":"1933-07-31","close":2},{"date":"1933-08-01","close":2},{"date":"1933-08-02","close":2},{"date":"1933-08-03","close":2},{"date":"1933-08-04","close":2},{"date":"1933-08-05","close":2},{"date":"1933-08-06","close":2},{"date":"1933-08-07","close":2},{"date":"1933-08-08","close":2},{"date":"1933-08-09","close":2},{"date":"1933-08-10","close":2},{"date":"1933-08-11","close":2},{"date":"1933-08-12","close":2},{"date":"1933-08-13","close":2},{"date":"1933-08-14","close":2},{"date":"1933-08-15","close":2},{"date":"1933-08-16","close":2},{"date":"1933-08-17","close":2},{"date":"1933-08-18","close":2},{"date":"1933-08-19","close":2},{"date":"1933-08-20","close":2},{"date":"1933-08-21","close":2},{"date":"1933-08-22","close":2},{"date":"1933-08-23","close":2},{"date":"1933-08-24","close":2},{"date":"1933-08-25","close":2},{"date":"1933-08-26","close":2},{"date":"1933-08-27","close":2},{"date":"1933-08-28","close":2},{"date":"1933-08-29","close":2},{"date":"1933-08-30","close":2},{"date":"1933-08-31","close":2},{"date":"1933-09-01","close":2},{"date":"1933-09-02","close":2},{"date":"1933-09-03","close":2},{"date":"1933-09-04","close":2},{"date":"1933-09-05","close":2},{"date":"1933-09-06","close":2},{"date":"1933-09-07","close":2},{"date":"1933-09-08","close":2},{"date":"1933-09-09","close":2},{"date":"1933-09-10","close":2},{"date":"1933-09-11","close":2},{"date":"1933-09-12","close":2},{"date":"1933-09-13","close":2},{"date":"1933-09-14","close":2},{"date":"1933-09-15","close":2},{"date":"1933-09-16","close":2},{"date":"1933-09-17","close":2},{"date":"1933-09-18","close":2},{"date":"1933-09-19","close":2},{"date":"1933-09-20","close":2},{"date":"1933-09-21","close":2},{"date":"1933-09-22","close":2},{"date":"1933-09-23","close":2},{"date":"1933-09-24","close":2},{"date":"1933-09-25","close":2},{"date":"1933-09-26","close":2},{"date":"1933-09-27","close":2},{"date":"1933-09-28","close":2},{"date":"1933-09-29","close":2},{"date":"1933-09-30","close":2},{"date":"1933-10-01","close":2},{"date":"1933-10-02","close":2},{"date":"1933-10-03","close":2},{"date":"1933-10-04","close":2},{"date":"1933-10-05","close":2},{"date":"1933-10-06","close":2},{"date":"1933-10-07","close":2},{"date":"1933-10-08","close":2},{"date":"1933-10-09","close":2},{"date":"1933-10-10","close":2},{"date":"1933-10-11","close":2},{"date":"1933-10-12","close":2},{"date":"1933-10-13","close":2},{"date":"1933-10-14","close":2},{"date":"1933-10-15","close":2},{"date":"1933-10-16","close":2},{"date":"1933-10-17","close":2},{"date":"1933-10-18","close":2},{"date":"1933-10-19","close":2},{"date":"1933-10-20","close":2},{"date":"1933-10-21","close":2},{"date":"1933-10-22","close":2},{"date":"1933-10-23","close":2},{"date":"1933-10-24","close":2},{"date":"1933-10-25","close":2},{"date":"1933-10-26","close":2},{"date":"1933-10-27","close":2},{"date":"1933-10-28","close":2},{"date":"1933-10-29","close":2},{"date":"1933-10-30","close":2},{"date":"1933-10-31","close":2},{"date":"1933-11-01","close":2},{"date":"1933-11-02","close":2},{"date":"1933-11-03","close":2},{"date":"1933-11-04","close":2},{"date":"1933-11-05","close":2},{"date":"1933-11-06","close":2},{"date":"1933-11-07","close":2},{"date":"1933-11-08","close":2},{"date":"1933-11-09","close":2},{"date":"1933-11-10","close":2},{"date":"1933-11-11","close":2},{"date":"1933-11-12","close":2},{"date":"1933-11-13","close":2},{"date":"1933-11-14","close":2},{"date":"1933-11-15","close":2},{"date":"1933-11-16","close":2},{"date":"1933-11-17","close":2},{"date":"1933-11-18","close":2},{"date":"1933-11-19","close":2},{"date":"1933-11-20","close":2},{"date":"1933-11-21","close":2},{"date":"1933-11-22","close":2},{"date":"1933-11-23","close":2},{"date":"1933-11-24","close":2},{"date":"1933-11-25","close":2},{"date":"1933-11-26","close":2},{"date":"1933-11-27","close":2},{"date":"1933-11-28","close":2},{"date":"1933-11-29","close":2},{"date":"1933-11-30","close":2},{"date":"1933-12-01","close":2},{"date":"1933-12-02","close":2},{"date":"1933-12-03","close":2},{"date":"1933-12-04","close":2},{"date":"1933-12-05","close":2},{"date":"1933-12-06","close":2},{"date":"1933-12-07","close":2},{"date":"1933-12-08","close":2},{"date":"1933-12-09","close":2},{"date":"1933-12-10","close":2},{"date":"1933-12-11","close":2},{"date":"1933-12-12","close":2},{"date":"1933-12-13","close":2},{"date":"1933-12-14","close":2},{"date":"1933-12-15","close":2},{"date":"1933-12-16","close":2},{"date":"1933-12-17","close":2},{"date":"1933-12-18","close":2},{"date":"1933-12-19","close":2},{"date":"1933-12-20","close":2},{"date":"1933-12-21","close":2},{"date":"1933-12-22","close":2},{"date":"1933-12-23","close":2},{"date":"1933-12-24","close":2},{"date":"1933-12-25","close":2},{"date":"1933-12-26","close":2},{"date":"1933-12-27","close":2},{"date":"1933-12-28","close":2},{"date":"1933-12-29","close":2},{"date":"1933-12-30","close":2},{"date":"1933-12-31","close":2},{"date":"1934-01-01","close":2},{"date":"1934-01-02","close":2},{"date":"1934-01-03","close":2},{"date":"1934-01-04","close":2},{"date":"1934-01-05","close":2},{"date":"1934-01-06","close":2},{"date":"1934-01-07","close":2},{"date":"1934-01-08","close":2},{"date":"1934-01-09","close":2},{"date":"1934-01-10","close":2},{"date":"1934-01-11","close":2},{"date":"1934-01-12","close":2},{"date":"1934-01-13","close":2},{"date":"1934-01-14","close":2},{"date":"1934-01-15","close":2},{"date":"1934-01-16","close":2},{"date":"1934-01-17","close":2},{"date":"1934-01-18","close":2},{"date":"1934-01-19","close":2},{"date":"1934-01-20","close":2},{"date":"1934-01-21","close":2},{"date":"1934-01-22","close":2},{"date":"1934-01-23","close":2},{"date":"1934-01-24","close":2},{"date":"1934-01-25","close":2},{"date":"1934-01-26","close":2},{"date":"1934-01-27","close":2},{"date":"1934-01-28","close":2},{"date":"1934-01-29","close":2},{"date":"1934-01-30","close":2},{"date":"1934-01-31","close":2},{"date":"1934-02-01","close":2},{"date":"1934-02-02","close":2},{"date":"1934-02-03","close":2},{"date":"1934-02-04","close":2},{"date":"1934-02-05","close":2},{"date":"1934-02-06","close":2},{"date":"1934-02-07","close":2},{"date":"1934-02-08","close":2},{"date":"1934-02-09","close":2},{"date":"1934-02-10","close":2},{"date":"1934-02-11","close":2},{"date":"1934-02-12","close":2},{"date":"1934-02-13","close":2},{"date":"1934-02-14","close":2},{"date":"1934-02-15","close":2},{"date":"1934-02-16","close":2},{"date":"1934-02-17","close":2},{"date":"1934-02-18","close":2},{"date":"1934-02-19","close":2},{"date":"1934-02-20","close":2},{"date":"1934-02-21","close":2},{"date":"1934-02-22","close":2},{"date":"1934-02-23","close":2},{"date":"1934-02-24","close":2},{"date":"1934-02-25","close":2},{"date":"1934-02-26","close":2},{"date":"1934-02-27","close":2},{"date":"1934-02-28","close":2},{"date":"1934-03-01","close":2},{"date":"1934-03-02","close":2},{"date":"1934-03-03","close":2},{"date":"1934-03-04","close":2},{"date":"1934-03-05","close":2},{"date":"1934-03-06","close":2},{"date":"1934-03-07","close":2},{"date":"1934-03-08","close":2},{"date":"1934-03-09","close":2},{"date":"1934-03-10","close":2},{"date":"1934-03-11","close":2},{"date":"1934-03-12","close":2},{"date":"1934-03-13","close":2},{"date":"1934-03-14","close":2},{"date":"1934-03-15","close":2},{"date":"1934-03-16","close":2},{"date":"1934-03-17","close":2},{"date":"1934-03-18","close":2},{"date":"1934-03-19","close":2},{"date":"1934-03-20","close":2},{"date":"1934-03-21","close":2},{"date":"1934-03-22","close":2},{"date":"1934-03-23","close":2},{"date":"1934-03-24","close":2},{"date":"1934-03-25","close":2},{"date":"1934-03-26","close":2},{"date":"1934-03-27","close":2},{"date":"1934-03-28","close":2},{"date":"1934-03-29","close":2},{"date":"1934-03-30","close":2},{"date":"1934-03-31","close":2},{"date":"1934-04-01","close":2},{"date":"1934-04-02","close":2},{"date":"1934-04-03","close":2},{"date":"1934-04-04","close":2},{"date":"1934-04-05","close":2},{"date":"1934-04-06","close":2},{"date":"1934-04-07","close":2},{"date":"1934-04-08","close":2},{"date":"1934-04-09","close":2},{"date":"1934-04-10","close":2},{"date":"1934-04-11","close":2},{"date":"1934-04-12","close":2},{"date":"1934-04-13","close":2},{"date":"1934-04-14","close":2},{"date":"1934-04-15","close":2},{"date":"1934-04-16","close":2},{"date":"1934-04-17","close":2},{"date":"1934-04-18","close":2},{"date":"1934-04-19","close":2},{"date":"1934-04-20","close":2},{"date":"1934-04-21","close":2},{"date":"1934-04-22","close":2},{"date":"1934-04-23","close":2},{"date":"1934-04-24","close":2},{"date":"1934-04-25","close":2},{"date":"1934-04-26","close":2},{"date":"1934-04-27","close":2},{"date":"1934-04-28","close":2},{"date":"1934-04-29","close":2},{"date":"1934-04-30","close":2},{"date":"1934-05-01","close":2},{"date":"1934-05-02","close":2},{"date":"1934-05-03","close":2},{"date":"1934-05-04","close":2},{"date":"1934-05-05","close":2},{"date":"1934-05-06","close":2},{"date":"1934-05-07","close":2},{"date":"1934-05-08","close":2},{"date":"1934-05-09","close":2},{"date":"1934-05-10","close":2},{"date":"1934-05-11","close":2},{"date":"1934-05-12","close":2},{"date":"1934-05-13","close":2},{"date":"1934-05-14","close":2},{"date":"1934-05-15","close":2},{"date":"1934-05-16","close":2},{"date":"1934-05-17","close":2},{"date":"1934-05-18","close":2},{"date":"1934-05-19","close":2},{"date":"1934-05-20","close":2},{"date":"1934-05-21","close":2},{"date":"1934-05-22","close":2},{"date":"1934-05-23","close":2},{"date":"1934-05-24","close":2},{"date":"1934-05-25","close":2},{"date":"1934-05-26","close":2},{"date":"1934-05-27","close":2},{"date":"1934-05-28","close":2},{"date":"1934-05-29","close":2},{"date":"1934-05-30","close":2},{"date":"1934-05-31","close":2},{"date":"1934-06-01","close":2},{"date":"1934-06-02","close":2},{"date":"1934-06-03","close":2},{"date":"1934-06-04","close":2},{"date":"1934-06-05","close":2},{"date":"1934-06-06","close":2},{"date":"1934-06-07","close":2},{"date":"1934-06-08","close":2},{"date":"1934-06-09","close":2},{"date":"1934-06-10","close":2},{"date":"1934-06-11","close":2},{"date":"1934-06-12","close":2},{"date":"1934-06-13","close":2},{"date":"1934-06-14","close":2},{"date":"1934-06-15","close":2},{"date":"1934-06-16","close":2},{"date":"1934-06-17","close":2},{"date":"1934-06-18","close":2},{"date":"1934-06-19","close":2},{"date":"1934-06-20","close":2},{"date":"1934-06-21","close":2},{"date":"1934-06-22","close":2},{"date":"1934-06-23","close":2},{"date":"1934-06-24","close":2},{"date":"1934-06-25","close":2},{"date":"1934-06-26","close":2},{"date":"1934-06-27","close":2},{"date":"1934-06-28","close":2},{"date":"1934-06-29","close":2},{"date":"1934-06-30","close":2},{"date":"1934-07-01","close":2},{"date":"1934-07-02","close":2},{"date":"1934-07-03","close":2},{"date":"1934-07-04","close":2},{"date":"1934-07-05","close":2},{"date":"1934-07-06","close":2},{"date":"1934-07-07","close":2},{"date":"1934-07-08","close":2},{"date":"1934-07-09","close":2},{"date":"1934-07-10","close":2},{"date":"1934-07-11","close":2},{"date":"1934-07-12","close":2},{"date":"1934-07-13","close":2},{"date":"1934-07-14","close":2},{"date":"1934-07-15","close":2},{"date":"1934-07-16","close":2},{"date":"1934-07-17","close":2},{"date":"1934-07-18","close":2},{"date":"1934-07-19","close":2},{"date":"1934-07-20","close":2},{"date":"1934-07-21","close":2},{"date":"1934-07-22","close":2},{"date":"1934-07-23","close":2},{"date":"1934-07-24","close":2},{"date":"1934-07-25","close":2},{"date":"1934-07-26","close":2},{"date":"1934-07-27","close":2},{"date":"1934-07-28","close":2},{"date":"1934-07-29","close":2},{"date":"1934-07-30","close":2},{"date":"1934-07-31","close":2},{"date":"1934-08-01","close":2},{"date":"1934-08-02","close":2},{"date":"1934-08-03","close":2},{"date":"1934-08-04","close":2},{"date":"1934-08-05","close":2},{"date":"1934-08-06","close":2},{"date":"1934-08-07","close":2},{"date":"1934-08-08","close":2},{"date":"1934-08-09","close":2},{"date":"1934-08-10","close":2},{"date":"1934-08-11","close":2},{"date":"1934-08-12","close":2},{"date":"1934-08-13","close":2},{"date":"1934-08-14","close":2},{"date":"1934-08-15","close":2},{"date":"1934-08-16","close":2},{"date":"1934-08-17","close":2},{"date":"1934-08-18","close":2},{"date":"1934-08-19","close":2},{"date":"1934-08-20","close":2},{"date":"1934-08-21","close":2},{"date":"1934-08-22","close":2},{"date":"1934-08-23","close":2},{"date":"1934-08-24","close":2},{"date":"1934-08-25","close":2},{"date":"1934-08-26","close":2},{"date":"1934-08-27","close":2},{"date":"1934-08-28","close":2},{"date":"1934-08-29","close":2},{"date":"1934-08-30","close":2},{"date":"1934-08-31","close":2},{"date":"1934-09-01","close":2},{"date":"1934-09-02","close":2},{"date":"1934-09-03","close":2},{"date":"1934-09-04","close":2},{"date":"1934-09-05","close":2},{"date":"1934-09-06","close":2},{"date":"1934-09-07","close":2},{"date":"1934-09-08","close":2},{"date":"1934-09-09","close":2},{"date":"1934-09-10","close":2},{"date":"1934-09-11","close":2},{"date":"1934-09-12","close":2},{"date":"1934-09-13","close":2},{"date":"1934-09-14","close":2},{"date":"1934-09-15","close":2},{"date":"1934-09-16","close":2},{"date":"1934-09-17","close":2},{"date":"1934-09-18","close":2},{"date":"1934-09-19","close":2},{"date":"1934-09-20","close":2},{"date":"1934-09-21","close":2},{"date":"1934-09-22","close":2},{"date":"1934-09-23","close":2},{"date":"1934-09-24","close":2},{"date":"1934-09-25","close":2},{"date":"1934-09-26","close":2},{"date":"1934-09-27","close":2},{"date":"1934-09-28","close":2},{"date":"1934-09-29","close":2},{"date":"1934-09-30","close":2},{"date":"1934-10-01","close":2},{"date":"1934-10-02","close":2},{"date":"1934-10-03","close":2},{"date":"1934-10-04","close":2},{"date":"1934-10-05","close":2},{"date":"1934-10-06","close":2},{"date":"1934-10-07","close":2},{"date":"1934-10-08","close":2},{"date":"1934-10-09","close":2},{"date":"1934-10-10","close":2},{"date":"1934-10-11","close":2},{"date":"1934-10-12","close":2},{"date":"1934-10-13","close":2},{"date":"1934-10-14","close":2},{"date":"1934-10-15","close":2},{"date":"1934-10-16","close":2},{"date":"1934-10-17","close":2},{"date":"1934-10-18","close":2},{"date":"1934-10-19","close":2},{"date":"1934-10-20","close":2},{"date":"1934-10-21","close":2},{"date":"1934-10-22","close":2},{"date":"1934-10-23","close":2},{"date":"1934-10-24","close":2},{"date":"1934-10-25","close":2},{"date":"1934-10-26","close":2},{"date":"1934-10-27","close":2},{"date":"1934-10-28","close":2},{"date":"1934-10-29","close":2},{"date":"1934-10-30","close":2},{"date":"1934-10-31","close":2},{"date":"1934-11-01","close":2},{"date":"1934-11-02","close":2},{"date":"1934-11-03","close":2},{"date":"1934-11-04","close":2},{"date":"1934-11-05","close":2},{"date":"1934-11-06","close":2},{"date":"1934-11-07","close":2},{"date":"1934-11-08","close":2},{"date":"1934-11-09","close":2},{"date":"1934-11-10","close":2},{"date":"1934-11-11","close":2},{"date":"1934-11-12","close":2},{"date":"1934-11-13","close":2},{"date":"1934-11-14","close":2},{"date":"1934-11-15","close":2},{"date":"1934-11-16","close":2},{"date":"1934-11-17","close":2},{"date":"1934-11-18","close":2},{"date":"1934-11-19","close":2},{"date":"1934-11-20","close":2},{"date":"1934-11-21","close":2},{"date":"1934-11-22","close":2},{"date":"1934-11-23","close":2},{"date":"1934-11-24","close":2},{"date":"1934-11-25","close":2},{"date":"1934-11-26","close":2},{"date":"1934-11-27","close":2},{"date":"1934-11-28","close":2},{"date":"1934-11-29","close":2},{"date":"1934-11-30","close":2},{"date":"1934-12-01","close":2},{"date":"1934-12-02","close":2},{"date":"1934-12-03","close":2},{"date":"1934-12-04","close":2},{"date":"1934-12-05","close":2},{"date":"1934-12-06","close":2},{"date":"1934-12-07","close":2},{"date":"1934-12-08","close":2},{"date":"1934-12-09","close":2},{"date":"1934-12-10","close":2},{"date":"1934-12-11","close":2},{"date":"1934-12-12","close":2},{"date":"1934-12-13","close":2},{"date":"1934-12-14","close":2},{"date":"1934-12-15","close":2},{"date":"1934-12-16","close":2},{"date":"1934-12-17","close":2},{"date":"1934-12-18","close":2},{"date":"1934-12-19","close":2},{"date":"1934-12-20","close":2},{"date":"1934-12-21","close":2},{"date":"1934-12-22","close":2},{"date":"1934-12-23","close":2},{"date":"1934-12-24","close":2},{"date":"1934-12-25","close":2},{"date":"1934-12-26","close":2},{"date":"1934-12-27","close":2},{"date":"1934-12-28","close":2},{"date":"1934-12-29","close":2},{"date":"1934-12-30","close":2},{"date":"1934-12-31","close":2},{"date":"1935-01-01","close":2},{"date":"1935-01-02","close":2},{"date":"1935-01-03","close":2},{"date":"1935-01-04","close":2},{"date":"1935-01-05","close":2},{"date":"1935-01-06","close":2},{"date":"1935-01-07","close":2},{"date":"1935-01-08","close":2},{"date":"1935-01-09","close":2},{"date":"1935-01-10","close":2},{"date":"1935-01-11","close":2},{"date":"1935-01-12","close":2},{"date":"1935-01-13","close":2},{"date":"1935-01-14","close":2},{"date":"1935-01-15","close":2},{"date":"1935-01-16","close":2},{"date":"1935-01-17","close":2},{"date":"1935-01-18","close":2},{"date":"1935-01-19","close":2},{"date":"1935-01-20","close":2},{"date":"1935-01-21","close":2},{"date":"1935-01-22","close":2},{"date":"1935-01-23","close":2},{"date":"1935-01-24","close":2},{"date":"1935-01-25","close":2},{"date":"1935-01-26","close":2},{"date":"1935-01-27","close":2},{"date":"1935-01-28","close":2},{"date":"1935-01-29","close":2},{"date":"1935-01-30","close":2},{"date":"1935-01-31","close":2},{"date":"1935-02-01","close":2},{"date":"1935-02-02","close":2},{"date":"1935-02-03","close":2},{"date":"1935-02-04","close":2},{"date":"1935-02-05","close":2},{"date":"1935-02-06","close":2},{"date":"1935-02-07","close":2},{"date":"1935-02-08","close":2},{"date":"1935-02-09","close":2},{"date":"1935-02-10","close":2},{"date":"1935-02-11","close":2},{"date":"1935-02-12","close":2},{"date":"1935-02-13","close":2},{"date":"1935-02-14","close":2},{"date":"1935-02-15","close":2},{"date":"1935-02-16","close":2},{"date":"1935-02-17","close":2},{"date":"1935-02-18","close":2},{"date":"1935-02-19","close":2},{"date":"1935-02-20","close":2},{"date":"1935-02-21","close":2},{"date":"1935-02-22","close":2},{"date":"1935-02-23","close":2},{"date":"1935-02-24","close":2},{"date":"1935-02-25","close":2},{"date":"1935-02-26","close":2},{"date":"1935-02-27","close":2},{"date":"1935-02-28","close":2},{"date":"1935-03-01","close":2},{"date":"1935-03-02","close":2},{"date":"1935-03-03","close":2},{"date":"1935-03-04","close":2},{"date":"1935-03-05","close":2},{"date":"1935-03-06","close":2},{"date":"1935-03-07","close":2},{"date":"1935-03-08","close":2},{"date":"1935-03-09","close":2},{"date":"1935-03-10","close":2},{"date":"1935-03-11","close":2},{"date":"1935-03-12","close":2},{"date":"1935-03-13","close":2},{"date":"1935-03-14","close":2},{"date":"1935-03-15","close":2},{"date":"1935-03-16","close":2},{"date":"1935-03-17","close":2},{"date":"1935-03-18","close":2},{"date":"1935-03-19","close":2},{"date":"1935-03-20","close":2},{"date":"1935-03-21","close":2},{"date":"1935-03-22","close":2},{"date":"1935-03-23","close":2},{"date":"1935-03-24","close":2},{"date":"1935-03-25","close":2},{"date":"1935-03-26","close":2},{"date":"1935-03-27","close":2},{"date":"1935-03-28","close":2},{"date":"1935-03-29","close":2},{"date":"1935-03-30","close":2},{"date":"1935-03-31","close":2},{"date":"1935-04-01","close":2},{"date":"1935-04-02","close":2},{"date":"1935-04-03","close":2},{"date":"1935-04-04","close":2},{"date":"1935-04-05","close":2},{"date":"1935-04-06","close":2},{"date":"1935-04-07","close":2},{"date":"1935-04-08","close":2},{"date":"1935-04-09","close":2},{"date":"1935-04-10","close":2},{"date":"1935-04-11","close":2},{"date":"1935-04-12","close":2},{"date":"1935-04-13","close":2},{"date":"1935-04-14","close":2},{"date":"1935-04-15","close":2},{"date":"1935-04-16","close":2},{"date":"1935-04-17","close":2},{"date":"1935-04-18","close":2},{"date":"1935-04-19","close":2},{"date":"1935-04-20","close":2},{"date":"1935-04-21","close":2},{"date":"1935-04-22","close":2},{"date":"1935-04-23","close":2},{"date":"1935-04-24","close":2},{"date":"1935-04-25","close":2},{"date":"1935-04-26","close":2},{"date":"1935-04-27","close":2},{"date":"1935-04-28","close":2},{"date":"1935-04-29","close":2},{"date":"1935-04-30","close":2},{"date":"1935-05-01","close":2},{"date":"1935-05-02","close":2},{"date":"1935-05-03","close":2},{"date":"1935-05-04","close":2},{"date":"1935-05-05","close":2},{"date":"1935-05-06","close":2},{"date":"1935-05-07","close":2},{"date":"1935-05-08","close":2},{"date":"1935-05-09","close":2},{"date":"1935-05-10","close":2},{"date":"1935-05-11","close":2},{"date":"1935-05-12","close":2},{"date":"1935-05-13","close":2},{"date":"1935-05-14","close":2},{"date":"1935-05-15","close":2},{"date":"1935-05-16","close":2},{"date":"1935-05-17","close":2},{"date":"1935-05-18","close":2},{"date":"1935-05-19","close":2},{"date":"1935-05-20","close":2},{"date":"1935-05-21","close":2},{"date":"1935-05-22","close":2},{"date":"1935-05-23","close":2},{"date":"1935-05-24","close":2},{"date":"1935-05-25","close":2},{"date":"1935-05-26","close":2},{"date":"1935-05-27","close":2},{"date":"1935-05-28","close":2},{"date":"1935-05-29","close":2},{"date":"1935-05-30","close":2},{"date":"1935-05-31","close":2},{"date":"1935-06-01","close":2},{"date":"1935-06-02","close":2},{"date":"1935-06-03","close":2},{"date":"1935-06-04","close":2},{"date":"1935-06-05","close":2},{"date":"1935-06-06","close":2},{"date":"1935-06-07","close":2},{"date":"1935-06-08","close":2},{"date":"1935-06-09","close":2},{"date":"1935-06-10","close":2},{"date":"1935-06-11","close":2},{"date":"1935-06-12","close":2},{"date":"1935-06-13","close":2},{"date":"1935-06-14","close":2},{"date":"1935-06-15","close":2},{"date":"1935-06-16","close":2},{"date":"1935-06-17","close":2},{"date":"1935-06-18","close":2},{"date":"1935-06-19","close":2},{"date":"1935-06-20","close":2},{"date":"1935-06-21","close":2},{"date":"1935-06-22","close":2},{"date":"1935-06-23","close":2},{"date":"1935-06-24","close":2},{"date":"1935-06-25","close":2},{"date":"1935-06-26","close":2},{"date":"1935-06-27","close":2},{"date":"1935-06-28","close":2},{"date":"1935-06-29","close":2},{"date":"1935-06-30","close":2},{"date":"1935-07-01","close":2},{"date":"1935-07-02","close":2},{"date":"1935-07-03","close":2},{"date":"1935-07-04","close":2},{"date":"1935-07-05","close":2},{"date":"1935-07-06","close":2},{"date":"1935-07-07","close":2},{"date":"1935-07-08","close":2},{"date":"1935-07-09","close":2},{"date":"1935-07-10","close":2},{"date":"1935-07-11","close":2},{"date":"1935-07-12","close":2},{"date":"1935-07-13","close":2},{"date":"1935-07-14","close":2},{"date":"1935-07-15","close":2},{"date":"1935-07-16","close":2},{"date":"1935-07-17","close":2},{"date":"1935-07-18","close":2},{"date":"1935-07-19","close":2},{"date":"1935-07-20","close":2},{"date":"1935-07-21","close":2},{"date":"1935-07-22","close":2},{"date":"1935-07-23","close":2},{"date":"1935-07-24","close":2},{"date":"1935-07-25","close":2},{"date":"1935-07-26","close":2},{"date":"1935-07-27","close":2},{"date":"1935-07-28","close":2},{"date":"1935-07-29","close":2},{"date":"1935-07-30","close":2},{"date":"1935-07-31","close":2},{"date":"1935-08-01","close":2},{"date":"1935-08-02","close":2},{"date":"1935-08-03","close":2},{"date":"1935-08-04","close":2},{"date":"1935-08-05","close":2},{"date":"1935-08-06","close":2},{"date":"1935-08-07","close":2},{"date":"1935-08-08","close":2},{"date":"1935-08-09","close":2},{"date":"1935-08-10","close":2},{"date":"1935-08-11","close":2},{"date":"1935-08-12","close":2},{"date":"1935-08-13","close":2},{"date":"1935-08-14","close":2},{"date":"1935-08-15","close":2},{"date":"1935-08-16","close":2},{"date":"1935-08-17","close":2},{"date":"1935-08-18","close":2},{"date":"1935-08-19","close":2},{"date":"1935-08-20","close":2},{"date":"1935-08-21","close":2},{"date":"1935-08-22","close":2},{"date":"1935-08-23","close":2},{"date":"1935-08-24","close":2},{"date":"1935-08-25","close":2},{"date":"1935-08-26","close":2},{"date":"1935-08-27","close":2},{"date":"1935-08-28","close":2},{"date":"1935-08-29","close":2},{"date":"1935-08-30","close":2},{"date":"1935-08-31","close":2},{"date":"1935-09-01","close":2},{"date":"1935-09-02","close":2},{"date":"1935-09-03","close":2},{"date":"1935-09-04","close":2},{"date":"1935-09-05","close":2},{"date":"1935-09-06","close":2},{"date":"1935-09-07","close":2},{"date":"1935-09-08","close":2},{"date":"1935-09-09","close":2},{"date":"1935-09-10","close":2},{"date":"1935-09-11","close":2},{"date":"1935-09-12","close":2},{"date":"1935-09-13","close":2},{"date":"1935-09-14","close":2},{"date":"1935-09-15","close":2},{"date":"1935-09-16","close":2},{"date":"1935-09-17","close":2},{"date":"1935-09-18","close":2},{"date":"1935-09-19","close":2},{"date":"1935-09-20","close":2},{"date":"1935-09-21","close":2},{"date":"1935-09-22","close":2},{"date":"1935-09-23","close":2},{"date":"1935-09-24","close":2},{"date":"1935-09-25","close":2},{"date":"1935-09-26","close":2},{"date":"1935-09-27","close":2},{"date":"1935-09-28","close":2},{"date":"1935-09-29","close":2},{"date":"1935-09-30","close":2},{"date":"1935-10-01","close":2},{"date":"1935-10-02","close":2},{"date":"1935-10-03","close":2},{"date":"1935-10-04","close":2},{"date":"1935-10-05","close":2},{"date":"1935-10-06","close":2},{"date":"1935-10-07","close":2},{"date":"1935-10-08","close":2},{"date":"1935-10-09","close":2},{"date":"1935-10-10","close":2},{"date":"1935-10-11","close":2},{"date":"1935-10-12","close":2},{"date":"1935-10-13","close":2},{"date":"1935-10-14","close":2},{"date":"1935-10-15","close":2},{"date":"1935-10-16","close":2},{"date":"1935-10-17","close":2},{"date":"1935-10-18","close":2},{"date":"1935-10-19","close":2},{"date":"1935-10-20","close":2},{"date":"1935-10-21","close":2},{"date":"1935-10-22","close":2},{"date":"1935-10-23","close":2},{"date":"1935-10-24","close":2},{"date":"1935-10-25","close":2},{"date":"1935-10-26","close":2},{"date":"1935-10-27","close":2},{"date":"1935-10-28","close":2},{"date":"1935-10-29","close":2},{"date":"1935-10-30","close":2},{"date":"1935-10-31","close":2},{"date":"1935-11-01","close":2.0033},{"date":"1935-11-02","close":2.0067},{"date":"1935-11-03","close":2.01},{"date":"1935-11-04","close":2.0133},{"date":"1935-11-05","close":2.0167},{"date":"1935-11-06","close":2.02},{"date":"1935-11-07","close":2.0233},{"date":"1935-11-08","close":2.0267},{"date":"1935-11-09","close":2.03},{"date":"1935-11-10","close":2.0333},{"date":"1935-11-11","close":2.0367},{"date":"1935-11-12","close":2.04},{"date":"1935-11-13","close":2.0433},{"date":"1935-11-14","close":2.0467},{"date":"1935-11-15","close":2.05},{"date":"1935-11-16","close":2.0533},{"date":"1935-11-17","close":2.0567},{"date":"1935-11-18","close":2.06},{"date":"1935-11-19","close":2.0633},{"date":"1935-11-20","close":2.0667},{"date":"1935-11-21","close":2.07},{"date":"1935-11-22","close":2.0733},{"date":"1935-11-23","close":2.0767},{"date":"1935-11-24","close":2.08},{"date":"1935-11-25","close":2.0833},{"date":"1935-11-26","close":2.0867},{"date":"1935-11-27","close":2.09},{"date":"1935-11-28","close":2.0933},{"date":"1935-11-29","close":2.0967},{"date":"1935-11-30","close":2.1},{"date":"1935-12-01","close":2.1},{"date":"1935-12-02","close":2.1},{"date":"1935-12-03","close":2.1},{"date":"1935-12-04","close":2.1},{"date":"1935-12-05","close":2.1},{"date":"1935-12-06","close":2.1},{"date":"1935-12-07","close":2.1},{"date":"1935-12-08","close":2.1},{"date":"1935-12-09","close":2.1},{"date":"1935-12-10","close":2.1},{"date":"1935-12-11","close":2.1},{"date":"1935-12-12","close":2.1},{"date":"1935-12-13","close":2.1},{"date":"1935-12-14","close":2.1},{"date":"1935-12-15","close":2.1},{"date":"1935-12-16","close":2.1},{"date":"1935-12-17","close":2.1},{"date":"1935-12-18","close":2.1},{"date":"1935-12-19","close":2.1},{"date":"1935-12-20","close":2.1},{"date":"1935-12-21","close":2.1},{"date":"1935-12-22","close":2.1},{"date":"1935-12-23","close":2.1},{"date":"1935-12-24","close":2.1},{"date":"1935-12-25","close":2.1},{"date":"1935-12-26","close":2.1},{"date":"1935-12-27","close":2.1},{"date":"1935-12-28","close":2.1},{"date":"1935-12-29","close":2.1},{"date":"1935-12-30","close":2.1},{"date":"1935-12-31","close":2.1},{"date":"1936-01-01","close":2.1},{"date":"1936-01-02","close":2.1},{"date":"1936-01-03","close":2.1},{"date":"1936-01-04","close":2.1},{"date":"1936-01-05","close":2.1},{"date":"1936-01-06","close":2.1},{"date":"1936-01-07","close":2.1},{"date":"1936-01-08","close":2.1},{"date":"1936-01-09","close":2.1},{"date":"1936-01-10","close":2.1},{"date":"1936-01-11","close":2.1},{"date":"1936-01-12","close":2.1},{"date":"1936-01-13","close":2.1},{"date":"1936-01-14","close":2.1},{"date":"1936-01-15","close":2.1},{"date":"1936-01-16","close":2.1},{"date":"1936-01-17","close":2.1},{"date":"1936-01-18","close":2.1},{"date":"1936-01-19","close":2.1},{"date":"1936-01-20","close":2.1},{"date":"1936-01-21","close":2.1},{"date":"1936-01-22","close":2.1},{"date":"1936-01-23","close":2.1},{"date":"1936-01-24","close":2.1},{"date":"1936-01-25","close":2.1},{"date":"1936-01-26","close":2.1},{"date":"1936-01-27","close":2.1},{"date":"1936-01-28","close":2.1},{"date":"1936-01-29","close":2.1},{"date":"1936-01-30","close":2.1},{"date":"1936-01-31","close":2.1},{"date":"1936-02-01","close":2.1},{"date":"1936-02-02","close":2.1},{"date":"1936-02-03","close":2.1},{"date":"1936-02-04","close":2.1},{"date":"1936-02-05","close":2.1},{"date":"1936-02-06","close":2.1},{"date":"1936-02-07","close":2.1},{"date":"1936-02-08","close":2.1},{"date":"1936-02-09","close":2.1},{"date":"1936-02-10","close":2.1},{"date":"1936-02-11","close":2.1},{"date":"1936-02-12","close":2.1},{"date":"1936-02-13","close":2.1},{"date":"1936-02-14","close":2.1},{"date":"1936-02-15","close":2.1},{"date":"1936-02-16","close":2.1},{"date":"1936-02-17","close":2.1},{"date":"1936-02-18","close":2.1},{"date":"1936-02-19","close":2.1},{"date":"1936-02-20","close":2.1},{"date":"1936-02-21","close":2.1},{"date":"1936-02-22","close":2.1},{"date":"1936-02-23","close":2.1},{"date":"1936-02-24","close":2.1},{"date":"1936-02-25","close":2.1},{"date":"1936-02-26","close":2.1},{"date":"1936-02-27","close":2.1},{"date":"1936-02-28","close":2.1},{"date":"1936-02-29","close":2.1},{"date":"1936-03-01","close":2.1},{"date":"1936-03-02","close":2.1},{"date":"1936-03-03","close":2.1},{"date":"1936-03-04","close":2.1},{"date":"1936-03-05","close":2.1},{"date":"1936-03-06","close":2.1},{"date":"1936-03-07","close":2.1},{"date":"1936-03-08","close":2.1},{"date":"1936-03-09","close":2.1},{"date":"1936-03-10","close":2.1},{"date":"1936-03-11","close":2.1},{"date":"1936-03-12","close":2.1},{"date":"1936-03-13","close":2.1},{"date":"1936-03-14","close":2.1},{"date":"1936-03-15","close":2.1},{"date":"1936-03-16","close":2.1},{"date":"1936-03-17","close":2.1},{"date":"1936-03-18","close":2.1},{"date":"1936-03-19","close":2.1},{"date":"1936-03-20","close":2.1},{"date":"1936-03-21","close":2.1},{"date":"1936-03-22","close":2.1},{"date":"1936-03-23","close":2.1},{"date":"1936-03-24","close":2.1},{"date":"1936-03-25","close":2.1},{"date":"1936-03-26","close":2.1},{"date":"1936-03-27","close":2.1},{"date":"1936-03-28","close":2.1},{"date":"1936-03-29","close":2.1},{"date":"1936-03-30","close":2.1},{"date":"1936-03-31","close":2.1},{"date":"1936-04-01","close":2.1},{"date":"1936-04-02","close":2.1},{"date":"1936-04-03","close":2.1},{"date":"1936-04-04","close":2.1},{"date":"1936-04-05","close":2.1},{"date":"1936-04-06","close":2.1},{"date":"1936-04-07","close":2.1},{"date":"1936-04-08","close":2.1},{"date":"1936-04-09","close":2.1},{"date":"1936-04-10","close":2.1},{"date":"1936-04-11","close":2.1},{"date":"1936-04-12","close":2.1},{"date":"1936-04-13","close":2.1},{"date":"1936-04-14","close":2.1},{"date":"1936-04-15","close":2.1},{"date":"1936-04-16","close":2.1},{"date":"1936-04-17","close":2.1},{"date":"1936-04-18","close":2.1},{"date":"1936-04-19","close":2.1},{"date":"1936-04-20","close":2.1},{"date":"1936-04-21","close":2.1},{"date":"1936-04-22","close":2.1},{"date":"1936-04-23","close":2.1},{"date":"1936-04-24","close":2.1},{"date":"1936-04-25","close":2.1},{"date":"1936-04-26","close":2.1},{"date":"1936-04-27","close":2.1},{"date":"1936-04-28","close":2.1},{"date":"1936-04-29","close":2.1},{"date":"1936-04-30","close":2.1},{"date":"1936-05-01","close":2.1},{"date":"1936-05-02","close":2.1},{"date":"1936-05-03","close":2.1},{"date":"1936-05-04","close":2.1},{"date":"1936-05-05","close":2.1},{"date":"1936-05-06","close":2.1},{"date":"1936-05-07","close":2.1},{"date":"1936-05-08","close":2.1},{"date":"1936-05-09","close":2.1},{"date":"1936-05-10","close":2.1},{"date":"1936-05-11","close":2.1},{"date":"1936-05-12","close":2.1},{"date":"1936-05-13","close":2.1},{"date":"1936-05-14","close":2.1},{"date":"1936-05-15","close":2.1},{"date":"1936-05-16","close":2.1},{"date":"1936-05-17","close":2.1},{"date":"1936-05-18","close":2.1},{"date":"1936-05-19","close":2.1},{"date":"1936-05-20","close":2.1},{"date":"1936-05-21","close":2.1},{"date":"1936-05-22","close":2.1},{"date":"1936-05-23","close":2.1},{"date":"1936-05-24","close":2.1},{"date":"1936-05-25","close":2.1},{"date":"1936-05-26","close":2.1},{"date":"1936-05-27","close":2.1},{"date":"1936-05-28","close":2.1},{"date":"1936-05-29","close":2.1},{"date":"1936-05-30","close":2.1},{"date":"1936-05-31","close":2.1},{"date":"1936-06-01","close":2.1},{"date":"1936-06-02","close":2.1},{"date":"1936-06-03","close":2.1},{"date":"1936-06-04","close":2.1},{"date":"1936-06-05","close":2.1},{"date":"1936-06-06","close":2.1},{"date":"1936-06-07","close":2.1},{"date":"1936-06-08","close":2.1},{"date":"1936-06-09","close":2.1},{"date":"1936-06-10","close":2.1},{"date":"1936-06-11","close":2.1},{"date":"1936-06-12","close":2.1},{"date":"1936-06-13","close":2.1},{"date":"1936-06-14","close":2.1},{"date":"1936-06-15","close":2.1},{"date":"1936-06-16","close":2.1},{"date":"1936-06-17","close":2.1},{"date":"1936-06-18","close":2.1},{"date":"1936-06-19","close":2.1},{"date":"1936-06-20","close":2.1},{"date":"1936-06-21","close":2.1},{"date":"1936-06-22","close":2.1},{"date":"1936-06-23","close":2.1},{"date":"1936-06-24","close":2.1},{"date":"1936-06-25","close":2.1},{"date":"1936-06-26","close":2.1},{"date":"1936-06-27","close":2.1},{"date":"1936-06-28","close":2.1},{"date":"1936-06-29","close":2.1},{"date":"1936-06-30","close":2.1},{"date":"1936-07-01","close":2.1},{"date":"1936-07-02","close":2.1},{"date":"1936-07-03","close":2.1},{"date":"1936-07-04","close":2.1},{"date":"1936-07-05","close":2.1},{"date":"1936-07-06","close":2.1},{"date":"1936-07-07","close":2.1},{"date":"1936-07-08","close":2.1},{"date":"1936-07-09","close":2.1},{"date":"1936-07-10","close":2.1},{"date":"1936-07-11","close":2.1},{"date":"1936-07-12","close":2.1},{"date":"1936-07-13","close":2.1},{"date":"1936-07-14","close":2.1},{"date":"1936-07-15","close":2.1},{"date":"1936-07-16","close":2.1},{"date":"1936-07-17","close":2.1},{"date":"1936-07-18","close":2.1},{"date":"1936-07-19","close":2.1},{"date":"1936-07-20","close":2.1},{"date":"1936-07-21","close":2.1},{"date":"1936-07-22","close":2.1},{"date":"1936-07-23","close":2.1},{"date":"1936-07-24","close":2.1},{"date":"1936-07-25","close":2.1},{"date":"1936-07-26","close":2.1},{"date":"1936-07-27","close":2.1},{"date":"1936-07-28","close":2.1},{"date":"1936-07-29","close":2.1},{"date":"1936-07-30","close":2.1},{"date":"1936-07-31","close":2.1},{"date":"1936-08-01","close":2.1},{"date":"1936-08-02","close":2.1},{"date":"1936-08-03","close":2.1},{"date":"1936-08-04","close":2.1},{"date":"1936-08-05","close":2.1},{"date":"1936-08-06","close":2.1},{"date":"1936-08-07","close":2.1},{"date":"1936-08-08","close":2.1},{"date":"1936-08-09","close":2.1},{"date":"1936-08-10","close":2.1},{"date":"1936-08-11","close":2.1},{"date":"1936-08-12","close":2.1},{"date":"1936-08-13","close":2.1},{"date":"1936-08-14","close":2.1},{"date":"1936-08-15","close":2.1},{"date":"1936-08-16","close":2.1},{"date":"1936-08-17","close":2.1},{"date":"1936-08-18","close":2.1},{"date":"1936-08-19","close":2.1},{"date":"1936-08-20","close":2.1},{"date":"1936-08-21","close":2.1},{"date":"1936-08-22","close":2.1},{"date":"1936-08-23","close":2.1},{"date":"1936-08-24","close":2.1},{"date":"1936-08-25","close":2.1},{"date":"1936-08-26","close":2.1},{"date":"1936-08-27","close":2.1},{"date":"1936-08-28","close":2.1},{"date":"1936-08-29","close":2.1},{"date":"1936-08-30","close":2.1},{"date":"1936-08-31","close":2.1},{"date":"1936-09-01","close":2.1},{"date":"1936-09-02","close":2.1},{"date":"1936-09-03","close":2.1},{"date":"1936-09-04","close":2.1},{"date":"1936-09-05","close":2.1},{"date":"1936-09-06","close":2.1},{"date":"1936-09-07","close":2.1},{"date":"1936-09-08","close":2.1},{"date":"1936-09-09","close":2.1},{"date":"1936-09-10","close":2.1},{"date":"1936-09-11","close":2.1},{"date":"1936-09-12","close":2.1},{"date":"1936-09-13","close":2.1},{"date":"1936-09-14","close":2.1},{"date":"1936-09-15","close":2.1},{"date":"1936-09-16","close":2.1},{"date":"1936-09-17","close":2.1},{"date":"1936-09-18","close":2.1},{"date":"1936-09-19","close":2.1},{"date":"1936-09-20","close":2.1},{"date":"1936-09-21","close":2.1},{"date":"1936-09-22","close":2.1},{"date":"1936-09-23","close":2.1},{"date":"1936-09-24","close":2.1},{"date":"1936-09-25","close":2.1},{"date":"1936-09-26","close":2.1},{"date":"1936-09-27","close":2.1},{"date":"1936-09-28","close":2.1},{"date":"1936-09-29","close":2.1},{"date":"1936-09-30","close":2.1},{"date":"1936-10-01","close":2.1},{"date":"1936-10-02","close":2.1},{"date":"1936-10-03","close":2.1},{"date":"1936-10-04","close":2.1},{"date":"1936-10-05","close":2.1},{"date":"1936-10-06","close":2.1},{"date":"1936-10-07","close":2.1},{"date":"1936-10-08","close":2.1},{"date":"1936-10-09","close":2.1},{"date":"1936-10-10","close":2.1},{"date":"1936-10-11","close":2.1},{"date":"1936-10-12","close":2.1},{"date":"1936-10-13","close":2.1},{"date":"1936-10-14","close":2.1},{"date":"1936-10-15","close":2.1},{"date":"1936-10-16","close":2.1},{"date":"1936-10-17","close":2.1},{"date":"1936-10-18","close":2.1},{"date":"1936-10-19","close":2.1},{"date":"1936-10-20","close":2.1},{"date":"1936-10-21","close":2.1},{"date":"1936-10-22","close":2.1},{"date":"1936-10-23","close":2.1},{"date":"1936-10-24","close":2.1},{"date":"1936-10-25","close":2.1},{"date":"1936-10-26","close":2.1},{"date":"1936-10-27","close":2.1},{"date":"1936-10-28","close":2.1},{"date":"1936-10-29","close":2.1},{"date":"1936-10-30","close":2.1},{"date":"1936-10-31","close":2.1},{"date":"1936-11-01","close":2.1},{"date":"1936-11-02","close":2.1},{"date":"1936-11-03","close":2.1},{"date":"1936-11-04","close":2.1},{"date":"1936-11-05","close":2.1},{"date":"1936-11-06","close":2.1},{"date":"1936-11-07","close":2.1},{"date":"1936-11-08","close":2.1},{"date":"1936-11-09","close":2.1},{"date":"1936-11-10","close":2.1},{"date":"1936-11-11","close":2.1},{"date":"1936-11-12","close":2.1},{"date":"1936-11-13","close":2.1},{"date":"1936-11-14","close":2.1},{"date":"1936-11-15","close":2.1},{"date":"1936-11-16","close":2.1},{"date":"1936-11-17","close":2.1},{"date":"1936-11-18","close":2.1},{"date":"1936-11-19","close":2.1},{"date":"1936-11-20","close":2.1},{"date":"1936-11-21","close":2.1},{"date":"1936-11-22","close":2.1},{"date":"1936-11-23","close":2.1},{"date":"1936-11-24","close":2.1},{"date":"1936-11-25","close":2.1},{"date":"1936-11-26","close":2.1},{"date":"1936-11-27","close":2.1},{"date":"1936-11-28","close":2.1},{"date":"1936-11-29","close":2.1},{"date":"1936-11-30","close":2.1},{"date":"1936-12-01","close":2.1},{"date":"1936-12-02","close":2.1},{"date":"1936-12-03","close":2.1},{"date":"1936-12-04","close":2.1},{"date":"1936-12-05","close":2.1},{"date":"1936-12-06","close":2.1},{"date":"1936-12-07","close":2.1},{"date":"1936-12-08","close":2.1},{"date":"1936-12-09","close":2.1},{"date":"1936-12-10","close":2.1},{"date":"1936-12-11","close":2.1},{"date":"1936-12-12","close":2.1},{"date":"1936-12-13","close":2.1},{"date":"1936-12-14","close":2.1},{"date":"1936-12-15","close":2.1},{"date":"1936-12-16","close":2.1},{"date":"1936-12-17","close":2.1},{"date":"1936-12-18","close":2.1},{"date":"1936-12-19","close":2.1},{"date":"1936-12-20","close":2.1},{"date":"1936-12-21","close":2.1},{"date":"1936-12-22","close":2.1},{"date":"1936-12-23","close":2.1},{"date":"1936-12-24","close":2.1},{"date":"1936-12-25","close":2.1},{"date":"1936-12-26","close":2.1},{"date":"1936-12-27","close":2.1},{"date":"1936-12-28","close":2.1},{"date":"1936-12-29","close":2.1},{"date":"1936-12-30","close":2.1},{"date":"1936-12-31","close":2.1},{"date":"1937-01-01","close":2.1},{"date":"1937-01-02","close":2.1},{"date":"1937-01-03","close":2.1},{"date":"1937-01-04","close":2.1},{"date":"1937-01-05","close":2.1},{"date":"1937-01-06","close":2.1},{"date":"1937-01-07","close":2.1},{"date":"1937-01-08","close":2.1},{"date":"1937-01-09","close":2.1},{"date":"1937-01-10","close":2.1},{"date":"1937-01-11","close":2.1},{"date":"1937-01-12","close":2.1},{"date":"1937-01-13","close":2.1},{"date":"1937-01-14","close":2.1},{"date":"1937-01-15","close":2.1},{"date":"1937-01-16","close":2.1},{"date":"1937-01-17","close":2.1},{"date":"1937-01-18","close":2.1},{"date":"1937-01-19","close":2.1},{"date":"1937-01-20","close":2.1},{"date":"1937-01-21","close":2.1},{"date":"1937-01-22","close":2.1},{"date":"1937-01-23","close":2.1},{"date":"1937-01-24","close":2.1},{"date":"1937-01-25","close":2.1},{"date":"1937-01-26","close":2.1},{"date":"1937-01-27","close":2.1},{"date":"1937-01-28","close":2.1},{"date":"1937-01-29","close":2.1},{"date":"1937-01-30","close":2.1},{"date":"1937-01-31","close":2.1},{"date":"1937-02-01","close":2.1},{"date":"1937-02-02","close":2.1},{"date":"1937-02-03","close":2.1},{"date":"1937-02-04","close":2.1},{"date":"1937-02-05","close":2.1},{"date":"1937-02-06","close":2.1},{"date":"1937-02-07","close":2.1},{"date":"1937-02-08","close":2.1},{"date":"1937-02-09","close":2.1},{"date":"1937-02-10","close":2.1},{"date":"1937-02-11","close":2.1},{"date":"1937-02-12","close":2.1},{"date":"1937-02-13","close":2.1},{"date":"1937-02-14","close":2.1},{"date":"1937-02-15","close":2.1},{"date":"1937-02-16","close":2.1},{"date":"1937-02-17","close":2.1},{"date":"1937-02-18","close":2.1},{"date":"1937-02-19","close":2.1},{"date":"1937-02-20","close":2.1},{"date":"1937-02-21","close":2.1},{"date":"1937-02-22","close":2.1},{"date":"1937-02-23","close":2.1},{"date":"1937-02-24","close":2.1},{"date":"1937-02-25","close":2.1},{"date":"1937-02-26","close":2.1},{"date":"1937-02-27","close":2.1},{"date":"1937-02-28","close":2.1},{"date":"1937-03-01","close":2.1032},{"date":"1937-03-02","close":2.1065},{"date":"1937-03-03","close":2.1097},{"date":"1937-03-04","close":2.1129},{"date":"1937-03-05","close":2.1161},{"date":"1937-03-06","close":2.1194},{"date":"1937-03-07","close":2.1226},{"date":"1937-03-08","close":2.1258},{"date":"1937-03-09","close":2.129},{"date":"1937-03-10","close":2.1323},{"date":"1937-03-11","close":2.1355},{"date":"1937-03-12","close":2.1387},{"date":"1937-03-13","close":2.1419},{"date":"1937-03-14","close":2.1452},{"date":"1937-03-15","close":2.1484},{"date":"1937-03-16","close":2.1516},{"date":"1937-03-17","close":2.1548},{"date":"1937-03-18","close":2.1581},{"date":"1937-03-19","close":2.1613},{"date":"1937-03-20","close":2.1645},{"date":"1937-03-21","close":2.1677},{"date":"1937-03-22","close":2.171},{"date":"1937-03-23","close":2.1742},{"date":"1937-03-24","close":2.1774},{"date":"1937-03-25","close":2.1806},{"date":"1937-03-26","close":2.1839},{"date":"1937-03-27","close":2.1871},{"date":"1937-03-28","close":2.1903},{"date":"1937-03-29","close":2.1935},{"date":"1937-03-30","close":2.1968},{"date":"1937-03-31","close":2.2},{"date":"1937-04-01","close":2.2},{"date":"1937-04-02","close":2.2},{"date":"1937-04-03","close":2.2},{"date":"1937-04-04","close":2.2},{"date":"1937-04-05","close":2.2},{"date":"1937-04-06","close":2.2},{"date":"1937-04-07","close":2.2},{"date":"1937-04-08","close":2.2},{"date":"1937-04-09","close":2.2},{"date":"1937-04-10","close":2.2},{"date":"1937-04-11","close":2.2},{"date":"1937-04-12","close":2.2},{"date":"1937-04-13","close":2.2},{"date":"1937-04-14","close":2.2},{"date":"1937-04-15","close":2.2},{"date":"1937-04-16","close":2.2},{"date":"1937-04-17","close":2.2},{"date":"1937-04-18","close":2.2},{"date":"1937-04-19","close":2.2},{"date":"1937-04-20","close":2.2},{"date":"1937-04-21","close":2.2},{"date":"1937-04-22","close":2.2},{"date":"1937-04-23","close":2.2},{"date":"1937-04-24","close":2.2},{"date":"1937-04-25","close":2.2},{"date":"1937-04-26","close":2.2},{"date":"1937-04-27","close":2.2},{"date":"1937-04-28","close":2.2},{"date":"1937-04-29","close":2.2},{"date":"1937-04-30","close":2.2},{"date":"1937-05-01","close":2.2},{"date":"1937-05-02","close":2.2},{"date":"1937-05-03","close":2.2},{"date":"1937-05-04","close":2.2},{"date":"1937-05-05","close":2.2},{"date":"1937-05-06","close":2.2},{"date":"1937-05-07","close":2.2},{"date":"1937-05-08","close":2.2},{"date":"1937-05-09","close":2.2},{"date":"1937-05-10","close":2.2},{"date":"1937-05-11","close":2.2},{"date":"1937-05-12","close":2.2},{"date":"1937-05-13","close":2.2},{"date":"1937-05-14","close":2.2},{"date":"1937-05-15","close":2.2},{"date":"1937-05-16","close":2.2},{"date":"1937-05-17","close":2.2},{"date":"1937-05-18","close":2.2},{"date":"1937-05-19","close":2.2},{"date":"1937-05-20","close":2.2},{"date":"1937-05-21","close":2.2},{"date":"1937-05-22","close":2.2},{"date":"1937-05-23","close":2.2},{"date":"1937-05-24","close":2.2},{"date":"1937-05-25","close":2.2},{"date":"1937-05-26","close":2.2},{"date":"1937-05-27","close":2.2},{"date":"1937-05-28","close":2.2},{"date":"1937-05-29","close":2.2},{"date":"1937-05-30","close":2.2},{"date":"1937-05-31","close":2.2},{"date":"1937-06-01","close":2.2},{"date":"1937-06-02","close":2.2},{"date":"1937-06-03","close":2.2},{"date":"1937-06-04","close":2.2},{"date":"1937-06-05","close":2.2},{"date":"1937-06-06","close":2.2},{"date":"1937-06-07","close":2.2},{"date":"1937-06-08","close":2.2},{"date":"1937-06-09","close":2.2},{"date":"1937-06-10","close":2.2},{"date":"1937-06-11","close":2.2},{"date":"1937-06-12","close":2.2},{"date":"1937-06-13","close":2.2},{"date":"1937-06-14","close":2.2},{"date":"1937-06-15","close":2.2},{"date":"1937-06-16","close":2.2},{"date":"1937-06-17","close":2.2},{"date":"1937-06-18","close":2.2},{"date":"1937-06-19","close":2.2},{"date":"1937-06-20","close":2.2},{"date":"1937-06-21","close":2.2},{"date":"1937-06-22","close":2.2},{"date":"1937-06-23","close":2.2},{"date":"1937-06-24","close":2.2},{"date":"1937-06-25","close":2.2},{"date":"1937-06-26","close":2.2},{"date":"1937-06-27","close":2.2},{"date":"1937-06-28","close":2.2},{"date":"1937-06-29","close":2.2},{"date":"1937-06-30","close":2.2},{"date":"1937-07-01","close":2.2032},{"date":"1937-07-02","close":2.2065},{"date":"1937-07-03","close":2.2097},{"date":"1937-07-04","close":2.2129},{"date":"1937-07-05","close":2.2161},{"date":"1937-07-06","close":2.2194},{"date":"1937-07-07","close":2.2226},{"date":"1937-07-08","close":2.2258},{"date":"1937-07-09","close":2.229},{"date":"1937-07-10","close":2.2323},{"date":"1937-07-11","close":2.2355},{"date":"1937-07-12","close":2.2387},{"date":"1937-07-13","close":2.2419},{"date":"1937-07-14","close":2.2452},{"date":"1937-07-15","close":2.2484},{"date":"1937-07-16","close":2.2516},{"date":"1937-07-17","close":2.2548},{"date":"1937-07-18","close":2.2581},{"date":"1937-07-19","close":2.2613},{"date":"1937-07-20","close":2.2645},{"date":"1937-07-21","close":2.2677},{"date":"1937-07-22","close":2.271},{"date":"1937-07-23","close":2.2742},{"date":"1937-07-24","close":2.2774},{"date":"1937-07-25","close":2.2806},{"date":"1937-07-26","close":2.2839},{"date":"1937-07-27","close":2.2871},{"date":"1937-07-28","close":2.2903},{"date":"1937-07-29","close":2.2935},{"date":"1937-07-30","close":2.2968},{"date":"1937-07-31","close":2.3},{"date":"1937-08-01","close":2.3},{"date":"1937-08-02","close":2.3},{"date":"1937-08-03","close":2.3},{"date":"1937-08-04","close":2.3},{"date":"1937-08-05","close":2.3},{"date":"1937-08-06","close":2.3},{"date":"1937-08-07","close":2.3},{"date":"1937-08-08","close":2.3},{"date":"1937-08-09","close":2.3},{"date":"1937-08-10","close":2.3},{"date":"1937-08-11","close":2.3},{"date":"1937-08-12","close":2.3},{"date":"1937-08-13","close":2.3},{"date":"1937-08-14","close":2.3},{"date":"1937-08-15","close":2.3},{"date":"1937-08-16","close":2.3},{"date":"1937-08-17","close":2.3},{"date":"1937-08-18","close":2.3},{"date":"1937-08-19","close":2.3},{"date":"1937-08-20","close":2.3},{"date":"1937-08-21","close":2.3},{"date":"1937-08-22","close":2.3},{"date":"1937-08-23","close":2.3},{"date":"1937-08-24","close":2.3},{"date":"1937-08-25","close":2.3},{"date":"1937-08-26","close":2.3},{"date":"1937-08-27","close":2.3},{"date":"1937-08-28","close":2.3},{"date":"1937-08-29","close":2.3},{"date":"1937-08-30","close":2.3},{"date":"1937-08-31","close":2.3},{"date":"1937-09-01","close":2.3},{"date":"1937-09-02","close":2.3},{"date":"1937-09-03","close":2.3},{"date":"1937-09-04","close":2.3},{"date":"1937-09-05","close":2.3},{"date":"1937-09-06","close":2.3},{"date":"1937-09-07","close":2.3},{"date":"1937-09-08","close":2.3},{"date":"1937-09-09","close":2.3},{"date":"1937-09-10","close":2.3},{"date":"1937-09-11","close":2.3},{"date":"1937-09-12","close":2.3},{"date":"1937-09-13","close":2.3},{"date":"1937-09-14","close":2.3},{"date":"1937-09-15","close":2.3},{"date":"1937-09-16","close":2.3},{"date":"1937-09-17","close":2.3},{"date":"1937-09-18","close":2.3},{"date":"1937-09-19","close":2.3},{"date":"1937-09-20","close":2.3},{"date":"1937-09-21","close":2.3},{"date":"1937-09-22","close":2.3},{"date":"1937-09-23","close":2.3},{"date":"1937-09-24","close":2.3},{"date":"1937-09-25","close":2.3},{"date":"1937-09-26","close":2.3},{"date":"1937-09-27","close":2.3},{"date":"1937-09-28","close":2.3},{"date":"1937-09-29","close":2.3},{"date":"1937-09-30","close":2.3},{"date":"1937-10-01","close":2.3},{"date":"1937-10-02","close":2.3},{"date":"1937-10-03","close":2.3},{"date":"1937-10-04","close":2.3},{"date":"1937-10-05","close":2.3},{"date":"1937-10-06","close":2.3},{"date":"1937-10-07","close":2.3},{"date":"1937-10-08","close":2.3},{"date":"1937-10-09","close":2.3},{"date":"1937-10-10","close":2.3},{"date":"1937-10-11","close":2.3},{"date":"1937-10-12","close":2.3},{"date":"1937-10-13","close":2.3},{"date":"1937-10-14","close":2.3},{"date":"1937-10-15","close":2.3},{"date":"1937-10-16","close":2.3},{"date":"1937-10-17","close":2.3},{"date":"1937-10-18","close":2.3},{"date":"1937-10-19","close":2.3},{"date":"1937-10-20","close":2.3},{"date":"1937-10-21","close":2.3},{"date":"1937-10-22","close":2.3},{"date":"1937-10-23","close":2.3},{"date":"1937-10-24","close":2.3},{"date":"1937-10-25","close":2.3},{"date":"1937-10-26","close":2.3},{"date":"1937-10-27","close":2.3},{"date":"1937-10-28","close":2.3},{"date":"1937-10-29","close":2.3},{"date":"1937-10-30","close":2.3},{"date":"1937-10-31","close":2.3},{"date":"1937-11-01","close":2.3},{"date":"1937-11-02","close":2.3},{"date":"1937-11-03","close":2.3},{"date":"1937-11-04","close":2.3},{"date":"1937-11-05","close":2.3},{"date":"1937-11-06","close":2.3},{"date":"1937-11-07","close":2.3},{"date":"1937-11-08","close":2.3},{"date":"1937-11-09","close":2.3},{"date":"1937-11-10","close":2.3},{"date":"1937-11-11","close":2.3},{"date":"1937-11-12","close":2.3},{"date":"1937-11-13","close":2.3},{"date":"1937-11-14","close":2.3},{"date":"1937-11-15","close":2.3},{"date":"1937-11-16","close":2.3},{"date":"1937-11-17","close":2.3},{"date":"1937-11-18","close":2.3},{"date":"1937-11-19","close":2.3},{"date":"1937-11-20","close":2.3},{"date":"1937-11-21","close":2.3},{"date":"1937-11-22","close":2.3},{"date":"1937-11-23","close":2.3},{"date":"1937-11-24","close":2.3},{"date":"1937-11-25","close":2.3},{"date":"1937-11-26","close":2.3},{"date":"1937-11-27","close":2.3},{"date":"1937-11-28","close":2.3},{"date":"1937-11-29","close":2.3},{"date":"1937-11-30","close":2.3},{"date":"1937-12-01","close":2.3},{"date":"1937-12-02","close":2.3},{"date":"1937-12-03","close":2.3},{"date":"1937-12-04","close":2.3},{"date":"1937-12-05","close":2.3},{"date":"1937-12-06","close":2.3},{"date":"1937-12-07","close":2.3},{"date":"1937-12-08","close":2.3},{"date":"1937-12-09","close":2.3},{"date":"1937-12-10","close":2.3},{"date":"1937-12-11","close":2.3},{"date":"1937-12-12","close":2.3},{"date":"1937-12-13","close":2.3},{"date":"1937-12-14","close":2.3},{"date":"1937-12-15","close":2.3},{"date":"1937-12-16","close":2.3},{"date":"1937-12-17","close":2.3},{"date":"1937-12-18","close":2.3},{"date":"1937-12-19","close":2.3},{"date":"1937-12-20","close":2.3},{"date":"1937-12-21","close":2.3},{"date":"1937-12-22","close":2.3},{"date":"1937-12-23","close":2.3},{"date":"1937-12-24","close":2.3},{"date":"1937-12-25","close":2.3},{"date":"1937-12-26","close":2.3},{"date":"1937-12-27","close":2.3},{"date":"1937-12-28","close":2.3},{"date":"1937-12-29","close":2.3},{"date":"1937-12-30","close":2.3},{"date":"1937-12-31","close":2.3},{"date":"1938-01-01","close":2.3},{"date":"1938-01-02","close":2.3},{"date":"1938-01-03","close":2.3},{"date":"1938-01-04","close":2.3},{"date":"1938-01-05","close":2.3},{"date":"1938-01-06","close":2.3},{"date":"1938-01-07","close":2.3},{"date":"1938-01-08","close":2.3},{"date":"1938-01-09","close":2.3},{"date":"1938-01-10","close":2.3},{"date":"1938-01-11","close":2.3},{"date":"1938-01-12","close":2.3},{"date":"1938-01-13","close":2.3},{"date":"1938-01-14","close":2.3},{"date":"1938-01-15","close":2.3},{"date":"1938-01-16","close":2.3},{"date":"1938-01-17","close":2.3},{"date":"1938-01-18","close":2.3},{"date":"1938-01-19","close":2.3},{"date":"1938-01-20","close":2.3},{"date":"1938-01-21","close":2.3},{"date":"1938-01-22","close":2.3},{"date":"1938-01-23","close":2.3},{"date":"1938-01-24","close":2.3},{"date":"1938-01-25","close":2.3},{"date":"1938-01-26","close":2.3},{"date":"1938-01-27","close":2.3},{"date":"1938-01-28","close":2.3},{"date":"1938-01-29","close":2.3},{"date":"1938-01-30","close":2.3},{"date":"1938-01-31","close":2.3},{"date":"1938-02-01","close":2.3},{"date":"1938-02-02","close":2.3},{"date":"1938-02-03","close":2.3},{"date":"1938-02-04","close":2.3},{"date":"1938-02-05","close":2.3},{"date":"1938-02-06","close":2.3},{"date":"1938-02-07","close":2.3},{"date":"1938-02-08","close":2.3},{"date":"1938-02-09","close":2.3},{"date":"1938-02-10","close":2.3},{"date":"1938-02-11","close":2.3},{"date":"1938-02-12","close":2.3},{"date":"1938-02-13","close":2.3},{"date":"1938-02-14","close":2.3},{"date":"1938-02-15","close":2.3},{"date":"1938-02-16","close":2.3},{"date":"1938-02-17","close":2.3},{"date":"1938-02-18","close":2.3},{"date":"1938-02-19","close":2.3},{"date":"1938-02-20","close":2.3},{"date":"1938-02-21","close":2.3},{"date":"1938-02-22","close":2.3},{"date":"1938-02-23","close":2.3},{"date":"1938-02-24","close":2.3},{"date":"1938-02-25","close":2.3},{"date":"1938-02-26","close":2.3},{"date":"1938-02-27","close":2.3},{"date":"1938-02-28","close":2.3},{"date":"1938-03-01","close":2.3},{"date":"1938-03-02","close":2.3},{"date":"1938-03-03","close":2.3},{"date":"1938-03-04","close":2.3},{"date":"1938-03-05","close":2.3},{"date":"1938-03-06","close":2.3},{"date":"1938-03-07","close":2.3},{"date":"1938-03-08","close":2.3},{"date":"1938-03-09","close":2.3},{"date":"1938-03-10","close":2.3},{"date":"1938-03-11","close":2.3},{"date":"1938-03-12","close":2.3},{"date":"1938-03-13","close":2.3},{"date":"1938-03-14","close":2.3},{"date":"1938-03-15","close":2.3},{"date":"1938-03-16","close":2.3},{"date":"1938-03-17","close":2.3},{"date":"1938-03-18","close":2.3},{"date":"1938-03-19","close":2.3},{"date":"1938-03-20","close":2.3},{"date":"1938-03-21","close":2.3},{"date":"1938-03-22","close":2.3},{"date":"1938-03-23","close":2.3},{"date":"1938-03-24","close":2.3},{"date":"1938-03-25","close":2.3},{"date":"1938-03-26","close":2.3},{"date":"1938-03-27","close":2.3},{"date":"1938-03-28","close":2.3},{"date":"1938-03-29","close":2.3},{"date":"1938-03-30","close":2.3},{"date":"1938-03-31","close":2.3},{"date":"1938-04-01","close":2.3},{"date":"1938-04-02","close":2.3},{"date":"1938-04-03","close":2.3},{"date":"1938-04-04","close":2.3},{"date":"1938-04-05","close":2.3},{"date":"1938-04-06","close":2.3},{"date":"1938-04-07","close":2.3},{"date":"1938-04-08","close":2.3},{"date":"1938-04-09","close":2.3},{"date":"1938-04-10","close":2.3},{"date":"1938-04-11","close":2.3},{"date":"1938-04-12","close":2.3},{"date":"1938-04-13","close":2.3},{"date":"1938-04-14","close":2.3},{"date":"1938-04-15","close":2.3},{"date":"1938-04-16","close":2.3},{"date":"1938-04-17","close":2.3},{"date":"1938-04-18","close":2.3},{"date":"1938-04-19","close":2.3},{"date":"1938-04-20","close":2.3},{"date":"1938-04-21","close":2.3},{"date":"1938-04-22","close":2.3},{"date":"1938-04-23","close":2.3},{"date":"1938-04-24","close":2.3},{"date":"1938-04-25","close":2.3},{"date":"1938-04-26","close":2.3},{"date":"1938-04-27","close":2.3},{"date":"1938-04-28","close":2.3},{"date":"1938-04-29","close":2.3},{"date":"1938-04-30","close":2.3},{"date":"1938-05-01","close":2.3},{"date":"1938-05-02","close":2.3},{"date":"1938-05-03","close":2.3},{"date":"1938-05-04","close":2.3},{"date":"1938-05-05","close":2.3},{"date":"1938-05-06","close":2.3},{"date":"1938-05-07","close":2.3},{"date":"1938-05-08","close":2.3},{"date":"1938-05-09","close":2.3},{"date":"1938-05-10","close":2.3},{"date":"1938-05-11","close":2.3},{"date":"1938-05-12","close":2.3},{"date":"1938-05-13","close":2.3},{"date":"1938-05-14","close":2.3},{"date":"1938-05-15","close":2.3},{"date":"1938-05-16","close":2.3},{"date":"1938-05-17","close":2.3},{"date":"1938-05-18","close":2.3},{"date":"1938-05-19","close":2.3},{"date":"1938-05-20","close":2.3},{"date":"1938-05-21","close":2.3},{"date":"1938-05-22","close":2.3},{"date":"1938-05-23","close":2.3},{"date":"1938-05-24","close":2.3},{"date":"1938-05-25","close":2.3},{"date":"1938-05-26","close":2.3},{"date":"1938-05-27","close":2.3},{"date":"1938-05-28","close":2.3},{"date":"1938-05-29","close":2.3},{"date":"1938-05-30","close":2.3},{"date":"1938-05-31","close":2.3},{"date":"1938-06-01","close":2.3},{"date":"1938-06-02","close":2.3},{"date":"1938-06-03","close":2.3},{"date":"1938-06-04","close":2.3},{"date":"1938-06-05","close":2.3},{"date":"1938-06-06","close":2.3},{"date":"1938-06-07","close":2.3},{"date":"1938-06-08","close":2.3},{"date":"1938-06-09","close":2.3},{"date":"1938-06-10","close":2.3},{"date":"1938-06-11","close":2.3},{"date":"1938-06-12","close":2.3},{"date":"1938-06-13","close":2.3},{"date":"1938-06-14","close":2.3},{"date":"1938-06-15","close":2.3},{"date":"1938-06-16","close":2.3},{"date":"1938-06-17","close":2.3},{"date":"1938-06-18","close":2.3},{"date":"1938-06-19","close":2.3},{"date":"1938-06-20","close":2.3},{"date":"1938-06-21","close":2.3},{"date":"1938-06-22","close":2.3},{"date":"1938-06-23","close":2.3},{"date":"1938-06-24","close":2.3},{"date":"1938-06-25","close":2.3},{"date":"1938-06-26","close":2.3},{"date":"1938-06-27","close":2.3},{"date":"1938-06-28","close":2.3},{"date":"1938-06-29","close":2.3},{"date":"1938-06-30","close":2.3},{"date":"1938-07-01","close":2.3},{"date":"1938-07-02","close":2.3},{"date":"1938-07-03","close":2.3},{"date":"1938-07-04","close":2.3},{"date":"1938-07-05","close":2.3},{"date":"1938-07-06","close":2.3},{"date":"1938-07-07","close":2.3},{"date":"1938-07-08","close":2.3},{"date":"1938-07-09","close":2.3},{"date":"1938-07-10","close":2.3},{"date":"1938-07-11","close":2.3},{"date":"1938-07-12","close":2.3},{"date":"1938-07-13","close":2.3},{"date":"1938-07-14","close":2.3},{"date":"1938-07-15","close":2.3},{"date":"1938-07-16","close":2.3},{"date":"1938-07-17","close":2.3},{"date":"1938-07-18","close":2.3},{"date":"1938-07-19","close":2.3},{"date":"1938-07-20","close":2.3},{"date":"1938-07-21","close":2.3},{"date":"1938-07-22","close":2.3},{"date":"1938-07-23","close":2.3},{"date":"1938-07-24","close":2.3},{"date":"1938-07-25","close":2.3},{"date":"1938-07-26","close":2.3},{"date":"1938-07-27","close":2.3},{"date":"1938-07-28","close":2.3},{"date":"1938-07-29","close":2.3},{"date":"1938-07-30","close":2.3},{"date":"1938-07-31","close":2.3},{"date":"1938-08-01","close":2.3},{"date":"1938-08-02","close":2.3},{"date":"1938-08-03","close":2.3},{"date":"1938-08-04","close":2.3},{"date":"1938-08-05","close":2.3},{"date":"1938-08-06","close":2.3},{"date":"1938-08-07","close":2.3},{"date":"1938-08-08","close":2.3},{"date":"1938-08-09","close":2.3},{"date":"1938-08-10","close":2.3},{"date":"1938-08-11","close":2.3},{"date":"1938-08-12","close":2.3},{"date":"1938-08-13","close":2.3},{"date":"1938-08-14","close":2.3},{"date":"1938-08-15","close":2.3},{"date":"1938-08-16","close":2.3},{"date":"1938-08-17","close":2.3},{"date":"1938-08-18","close":2.3},{"date":"1938-08-19","close":2.3},{"date":"1938-08-20","close":2.3},{"date":"1938-08-21","close":2.3},{"date":"1938-08-22","close":2.3},{"date":"1938-08-23","close":2.3},{"date":"1938-08-24","close":2.3},{"date":"1938-08-25","close":2.3},{"date":"1938-08-26","close":2.3},{"date":"1938-08-27","close":2.3},{"date":"1938-08-28","close":2.3},{"date":"1938-08-29","close":2.3},{"date":"1938-08-30","close":2.3},{"date":"1938-08-31","close":2.3},{"date":"1938-09-01","close":2.3},{"date":"1938-09-02","close":2.3},{"date":"1938-09-03","close":2.3},{"date":"1938-09-04","close":2.3},{"date":"1938-09-05","close":2.3},{"date":"1938-09-06","close":2.3},{"date":"1938-09-07","close":2.3},{"date":"1938-09-08","close":2.3},{"date":"1938-09-09","close":2.3},{"date":"1938-09-10","close":2.3},{"date":"1938-09-11","close":2.3},{"date":"1938-09-12","close":2.3},{"date":"1938-09-13","close":2.3},{"date":"1938-09-14","close":2.3},{"date":"1938-09-15","close":2.3},{"date":"1938-09-16","close":2.3},{"date":"1938-09-17","close":2.3},{"date":"1938-09-18","close":2.3},{"date":"1938-09-19","close":2.3},{"date":"1938-09-20","close":2.3},{"date":"1938-09-21","close":2.3},{"date":"1938-09-22","close":2.3},{"date":"1938-09-23","close":2.3},{"date":"1938-09-24","close":2.3},{"date":"1938-09-25","close":2.3},{"date":"1938-09-26","close":2.3},{"date":"1938-09-27","close":2.3},{"date":"1938-09-28","close":2.3},{"date":"1938-09-29","close":2.3},{"date":"1938-09-30","close":2.3},{"date":"1938-10-01","close":2.3},{"date":"1938-10-02","close":2.3},{"date":"1938-10-03","close":2.3},{"date":"1938-10-04","close":2.3},{"date":"1938-10-05","close":2.3},{"date":"1938-10-06","close":2.3},{"date":"1938-10-07","close":2.3},{"date":"1938-10-08","close":2.3},{"date":"1938-10-09","close":2.3},{"date":"1938-10-10","close":2.3},{"date":"1938-10-11","close":2.3},{"date":"1938-10-12","close":2.3},{"date":"1938-10-13","close":2.3},{"date":"1938-10-14","close":2.3},{"date":"1938-10-15","close":2.3},{"date":"1938-10-16","close":2.3},{"date":"1938-10-17","close":2.3},{"date":"1938-10-18","close":2.3},{"date":"1938-10-19","close":2.3},{"date":"1938-10-20","close":2.3},{"date":"1938-10-21","close":2.3},{"date":"1938-10-22","close":2.3},{"date":"1938-10-23","close":2.3},{"date":"1938-10-24","close":2.3},{"date":"1938-10-25","close":2.3},{"date":"1938-10-26","close":2.3},{"date":"1938-10-27","close":2.3},{"date":"1938-10-28","close":2.3},{"date":"1938-10-29","close":2.3},{"date":"1938-10-30","close":2.3},{"date":"1938-10-31","close":2.3},{"date":"1938-11-01","close":2.3},{"date":"1938-11-02","close":2.3},{"date":"1938-11-03","close":2.3},{"date":"1938-11-04","close":2.3},{"date":"1938-11-05","close":2.3},{"date":"1938-11-06","close":2.3},{"date":"1938-11-07","close":2.3},{"date":"1938-11-08","close":2.3},{"date":"1938-11-09","close":2.3},{"date":"1938-11-10","close":2.3},{"date":"1938-11-11","close":2.3},{"date":"1938-11-12","close":2.3},{"date":"1938-11-13","close":2.3},{"date":"1938-11-14","close":2.3},{"date":"1938-11-15","close":2.3},{"date":"1938-11-16","close":2.3},{"date":"1938-11-17","close":2.3},{"date":"1938-11-18","close":2.3},{"date":"1938-11-19","close":2.3},{"date":"1938-11-20","close":2.3},{"date":"1938-11-21","close":2.3},{"date":"1938-11-22","close":2.3},{"date":"1938-11-23","close":2.3},{"date":"1938-11-24","close":2.3},{"date":"1938-11-25","close":2.3},{"date":"1938-11-26","close":2.3},{"date":"1938-11-27","close":2.3},{"date":"1938-11-28","close":2.3},{"date":"1938-11-29","close":2.3},{"date":"1938-11-30","close":2.3},{"date":"1938-12-01","close":2.3},{"date":"1938-12-02","close":2.3},{"date":"1938-12-03","close":2.3},{"date":"1938-12-04","close":2.3},{"date":"1938-12-05","close":2.3},{"date":"1938-12-06","close":2.3},{"date":"1938-12-07","close":2.3},{"date":"1938-12-08","close":2.3},{"date":"1938-12-09","close":2.3},{"date":"1938-12-10","close":2.3},{"date":"1938-12-11","close":2.3},{"date":"1938-12-12","close":2.3},{"date":"1938-12-13","close":2.3},{"date":"1938-12-14","close":2.3},{"date":"1938-12-15","close":2.3},{"date":"1938-12-16","close":2.3},{"date":"1938-12-17","close":2.3},{"date":"1938-12-18","close":2.3},{"date":"1938-12-19","close":2.3},{"date":"1938-12-20","close":2.3},{"date":"1938-12-21","close":2.3},{"date":"1938-12-22","close":2.3},{"date":"1938-12-23","close":2.3},{"date":"1938-12-24","close":2.3},{"date":"1938-12-25","close":2.3},{"date":"1938-12-26","close":2.3},{"date":"1938-12-27","close":2.3},{"date":"1938-12-28","close":2.3},{"date":"1938-12-29","close":2.3},{"date":"1938-12-30","close":2.3},{"date":"1938-12-31","close":2.3},{"date":"1939-01-01","close":2.3},{"date":"1939-01-02","close":2.3},{"date":"1939-01-03","close":2.3},{"date":"1939-01-04","close":2.3},{"date":"1939-01-05","close":2.3},{"date":"1939-01-06","close":2.3},{"date":"1939-01-07","close":2.3},{"date":"1939-01-08","close":2.3},{"date":"1939-01-09","close":2.3},{"date":"1939-01-10","close":2.3},{"date":"1939-01-11","close":2.3},{"date":"1939-01-12","close":2.3},{"date":"1939-01-13","close":2.3},{"date":"1939-01-14","close":2.3},{"date":"1939-01-15","close":2.3},{"date":"1939-01-16","close":2.3},{"date":"1939-01-17","close":2.3},{"date":"1939-01-18","close":2.3},{"date":"1939-01-19","close":2.3},{"date":"1939-01-20","close":2.3},{"date":"1939-01-21","close":2.3},{"date":"1939-01-22","close":2.3},{"date":"1939-01-23","close":2.3},{"date":"1939-01-24","close":2.3},{"date":"1939-01-25","close":2.3},{"date":"1939-01-26","close":2.3},{"date":"1939-01-27","close":2.3},{"date":"1939-01-28","close":2.3},{"date":"1939-01-29","close":2.3},{"date":"1939-01-30","close":2.3},{"date":"1939-01-31","close":2.3},{"date":"1939-02-01","close":2.3},{"date":"1939-02-02","close":2.3},{"date":"1939-02-03","close":2.3},{"date":"1939-02-04","close":2.3},{"date":"1939-02-05","close":2.3},{"date":"1939-02-06","close":2.3},{"date":"1939-02-07","close":2.3},{"date":"1939-02-08","close":2.3},{"date":"1939-02-09","close":2.3},{"date":"1939-02-10","close":2.3},{"date":"1939-02-11","close":2.3},{"date":"1939-02-12","close":2.3},{"date":"1939-02-13","close":2.3},{"date":"1939-02-14","close":2.3},{"date":"1939-02-15","close":2.3},{"date":"1939-02-16","close":2.3},{"date":"1939-02-17","close":2.3},{"date":"1939-02-18","close":2.3},{"date":"1939-02-19","close":2.3},{"date":"1939-02-20","close":2.3},{"date":"1939-02-21","close":2.3},{"date":"1939-02-22","close":2.3},{"date":"1939-02-23","close":2.3},{"date":"1939-02-24","close":2.3},{"date":"1939-02-25","close":2.3},{"date":"1939-02-26","close":2.3},{"date":"1939-02-27","close":2.3},{"date":"1939-02-28","close":2.3},{"date":"1939-03-01","close":2.3},{"date":"1939-03-02","close":2.3},{"date":"1939-03-03","close":2.3},{"date":"1939-03-04","close":2.3},{"date":"1939-03-05","close":2.3},{"date":"1939-03-06","close":2.3},{"date":"1939-03-07","close":2.3},{"date":"1939-03-08","close":2.3},{"date":"1939-03-09","close":2.3},{"date":"1939-03-10","close":2.3},{"date":"1939-03-11","close":2.3},{"date":"1939-03-12","close":2.3},{"date":"1939-03-13","close":2.3},{"date":"1939-03-14","close":2.3},{"date":"1939-03-15","close":2.3},{"date":"1939-03-16","close":2.3},{"date":"1939-03-17","close":2.3},{"date":"1939-03-18","close":2.3},{"date":"1939-03-19","close":2.3},{"date":"1939-03-20","close":2.3},{"date":"1939-03-21","close":2.3},{"date":"1939-03-22","close":2.3},{"date":"1939-03-23","close":2.3},{"date":"1939-03-24","close":2.3},{"date":"1939-03-25","close":2.3},{"date":"1939-03-26","close":2.3},{"date":"1939-03-27","close":2.3},{"date":"1939-03-28","close":2.3},{"date":"1939-03-29","close":2.3},{"date":"1939-03-30","close":2.3},{"date":"1939-03-31","close":2.3},{"date":"1939-04-01","close":2.3},{"date":"1939-04-02","close":2.3},{"date":"1939-04-03","close":2.3},{"date":"1939-04-04","close":2.3},{"date":"1939-04-05","close":2.3},{"date":"1939-04-06","close":2.3},{"date":"1939-04-07","close":2.3},{"date":"1939-04-08","close":2.3},{"date":"1939-04-09","close":2.3},{"date":"1939-04-10","close":2.3},{"date":"1939-04-11","close":2.3},{"date":"1939-04-12","close":2.3},{"date":"1939-04-13","close":2.3},{"date":"1939-04-14","close":2.3},{"date":"1939-04-15","close":2.3},{"date":"1939-04-16","close":2.3},{"date":"1939-04-17","close":2.3},{"date":"1939-04-18","close":2.3},{"date":"1939-04-19","close":2.3},{"date":"1939-04-20","close":2.3},{"date":"1939-04-21","close":2.3},{"date":"1939-04-22","close":2.3},{"date":"1939-04-23","close":2.3},{"date":"1939-04-24","close":2.3},{"date":"1939-04-25","close":2.3},{"date":"1939-04-26","close":2.3},{"date":"1939-04-27","close":2.3},{"date":"1939-04-28","close":2.3},{"date":"1939-04-29","close":2.3},{"date":"1939-04-30","close":2.3},{"date":"1939-05-01","close":2.3},{"date":"1939-05-02","close":2.3},{"date":"1939-05-03","close":2.3},{"date":"1939-05-04","close":2.3},{"date":"1939-05-05","close":2.3},{"date":"1939-05-06","close":2.3},{"date":"1939-05-07","close":2.3},{"date":"1939-05-08","close":2.3},{"date":"1939-05-09","close":2.3},{"date":"1939-05-10","close":2.3},{"date":"1939-05-11","close":2.3},{"date":"1939-05-12","close":2.3},{"date":"1939-05-13","close":2.3},{"date":"1939-05-14","close":2.3},{"date":"1939-05-15","close":2.3},{"date":"1939-05-16","close":2.3},{"date":"1939-05-17","close":2.3},{"date":"1939-05-18","close":2.3},{"date":"1939-05-19","close":2.3},{"date":"1939-05-20","close":2.3},{"date":"1939-05-21","close":2.3},{"date":"1939-05-22","close":2.3},{"date":"1939-05-23","close":2.3},{"date":"1939-05-24","close":2.3},{"date":"1939-05-25","close":2.3},{"date":"1939-05-26","close":2.3},{"date":"1939-05-27","close":2.3},{"date":"1939-05-28","close":2.3},{"date":"1939-05-29","close":2.3},{"date":"1939-05-30","close":2.3},{"date":"1939-05-31","close":2.3},{"date":"1939-06-01","close":2.3},{"date":"1939-06-02","close":2.3},{"date":"1939-06-03","close":2.3},{"date":"1939-06-04","close":2.3},{"date":"1939-06-05","close":2.3},{"date":"1939-06-06","close":2.3},{"date":"1939-06-07","close":2.3},{"date":"1939-06-08","close":2.3},{"date":"1939-06-09","close":2.3},{"date":"1939-06-10","close":2.3},{"date":"1939-06-11","close":2.3},{"date":"1939-06-12","close":2.3},{"date":"1939-06-13","close":2.3},{"date":"1939-06-14","close":2.3},{"date":"1939-06-15","close":2.3},{"date":"1939-06-16","close":2.3},{"date":"1939-06-17","close":2.3},{"date":"1939-06-18","close":2.3},{"date":"1939-06-19","close":2.3},{"date":"1939-06-20","close":2.3},{"date":"1939-06-21","close":2.3},{"date":"1939-06-22","close":2.3},{"date":"1939-06-23","close":2.3},{"date":"1939-06-24","close":2.3},{"date":"1939-06-25","close":2.3},{"date":"1939-06-26","close":2.3},{"date":"1939-06-27","close":2.3},{"date":"1939-06-28","close":2.3},{"date":"1939-06-29","close":2.3},{"date":"1939-06-30","close":2.3},{"date":"1939-07-01","close":2.3},{"date":"1939-07-02","close":2.3},{"date":"1939-07-03","close":2.3},{"date":"1939-07-04","close":2.3},{"date":"1939-07-05","close":2.3},{"date":"1939-07-06","close":2.3},{"date":"1939-07-07","close":2.3},{"date":"1939-07-08","close":2.3},{"date":"1939-07-09","close":2.3},{"date":"1939-07-10","close":2.3},{"date":"1939-07-11","close":2.3},{"date":"1939-07-12","close":2.3},{"date":"1939-07-13","close":2.3},{"date":"1939-07-14","close":2.3},{"date":"1939-07-15","close":2.3},{"date":"1939-07-16","close":2.3},{"date":"1939-07-17","close":2.3},{"date":"1939-07-18","close":2.3},{"date":"1939-07-19","close":2.3},{"date":"1939-07-20","close":2.3},{"date":"1939-07-21","close":2.3},{"date":"1939-07-22","close":2.3},{"date":"1939-07-23","close":2.3},{"date":"1939-07-24","close":2.3},{"date":"1939-07-25","close":2.3},{"date":"1939-07-26","close":2.3},{"date":"1939-07-27","close":2.3},{"date":"1939-07-28","close":2.3},{"date":"1939-07-29","close":2.3},{"date":"1939-07-30","close":2.3},{"date":"1939-07-31","close":2.3},{"date":"1939-08-01","close":2.3},{"date":"1939-08-02","close":2.3},{"date":"1939-08-03","close":2.3},{"date":"1939-08-04","close":2.3},{"date":"1939-08-05","close":2.3},{"date":"1939-08-06","close":2.3},{"date":"1939-08-07","close":2.3},{"date":"1939-08-08","close":2.3},{"date":"1939-08-09","close":2.3},{"date":"1939-08-10","close":2.3},{"date":"1939-08-11","close":2.3},{"date":"1939-08-12","close":2.3},{"date":"1939-08-13","close":2.3},{"date":"1939-08-14","close":2.3},{"date":"1939-08-15","close":2.3},{"date":"1939-08-16","close":2.3},{"date":"1939-08-17","close":2.3},{"date":"1939-08-18","close":2.3},{"date":"1939-08-19","close":2.3},{"date":"1939-08-20","close":2.3},{"date":"1939-08-21","close":2.3},{"date":"1939-08-22","close":2.3},{"date":"1939-08-23","close":2.3},{"date":"1939-08-24","close":2.3},{"date":"1939-08-25","close":2.3},{"date":"1939-08-26","close":2.3},{"date":"1939-08-27","close":2.3},{"date":"1939-08-28","close":2.3},{"date":"1939-08-29","close":2.3},{"date":"1939-08-30","close":2.3},{"date":"1939-08-31","close":2.3},{"date":"1939-09-01","close":2.3},{"date":"1939-09-02","close":2.3},{"date":"1939-09-03","close":2.3},{"date":"1939-09-04","close":2.3},{"date":"1939-09-05","close":2.3},{"date":"1939-09-06","close":2.3},{"date":"1939-09-07","close":2.3},{"date":"1939-09-08","close":2.3},{"date":"1939-09-09","close":2.3},{"date":"1939-09-10","close":2.3},{"date":"1939-09-11","close":2.3},{"date":"1939-09-12","close":2.3},{"date":"1939-09-13","close":2.3},{"date":"1939-09-14","close":2.3},{"date":"1939-09-15","close":2.3},{"date":"1939-09-16","close":2.3},{"date":"1939-09-17","close":2.3},{"date":"1939-09-18","close":2.3},{"date":"1939-09-19","close":2.3},{"date":"1939-09-20","close":2.3},{"date":"1939-09-21","close":2.3},{"date":"1939-09-22","close":2.3},{"date":"1939-09-23","close":2.3},{"date":"1939-09-24","close":2.3},{"date":"1939-09-25","close":2.3},{"date":"1939-09-26","close":2.3},{"date":"1939-09-27","close":2.3},{"date":"1939-09-28","close":2.3},{"date":"1939-09-29","close":2.3},{"date":"1939-09-30","close":2.3},{"date":"1939-10-01","close":2.3032},{"date":"1939-10-02","close":2.3065},{"date":"1939-10-03","close":2.3097},{"date":"1939-10-04","close":2.3129},{"date":"1939-10-05","close":2.3161},{"date":"1939-10-06","close":2.3194},{"date":"1939-10-07","close":2.3226},{"date":"1939-10-08","close":2.3258},{"date":"1939-10-09","close":2.329},{"date":"1939-10-10","close":2.3323},{"date":"1939-10-11","close":2.3355},{"date":"1939-10-12","close":2.3387},{"date":"1939-10-13","close":2.3419},{"date":"1939-10-14","close":2.3452},{"date":"1939-10-15","close":2.3484},{"date":"1939-10-16","close":2.3516},{"date":"1939-10-17","close":2.3548},{"date":"1939-10-18","close":2.3581},{"date":"1939-10-19","close":2.3613},{"date":"1939-10-20","close":2.3645},{"date":"1939-10-21","close":2.3677},{"date":"1939-10-22","close":2.371},{"date":"1939-10-23","close":2.3742},{"date":"1939-10-24","close":2.3774},{"date":"1939-10-25","close":2.3806},{"date":"1939-10-26","close":2.3839},{"date":"1939-10-27","close":2.3871},{"date":"1939-10-28","close":2.3903},{"date":"1939-10-29","close":2.3935},{"date":"1939-10-30","close":2.3968},{"date":"1939-10-31","close":2.4},{"date":"1939-11-01","close":2.4},{"date":"1939-11-02","close":2.4},{"date":"1939-11-03","close":2.4},{"date":"1939-11-04","close":2.4},{"date":"1939-11-05","close":2.4},{"date":"1939-11-06","close":2.4},{"date":"1939-11-07","close":2.4},{"date":"1939-11-08","close":2.4},{"date":"1939-11-09","close":2.4},{"date":"1939-11-10","close":2.4},{"date":"1939-11-11","close":2.4},{"date":"1939-11-12","close":2.4},{"date":"1939-11-13","close":2.4},{"date":"1939-11-14","close":2.4},{"date":"1939-11-15","close":2.4},{"date":"1939-11-16","close":2.4},{"date":"1939-11-17","close":2.4},{"date":"1939-11-18","close":2.4},{"date":"1939-11-19","close":2.4},{"date":"1939-11-20","close":2.4},{"date":"1939-11-21","close":2.4},{"date":"1939-11-22","close":2.4},{"date":"1939-11-23","close":2.4},{"date":"1939-11-24","close":2.4},{"date":"1939-11-25","close":2.4},{"date":"1939-11-26","close":2.4},{"date":"1939-11-27","close":2.4},{"date":"1939-11-28","close":2.4},{"date":"1939-11-29","close":2.4},{"date":"1939-11-30","close":2.4},{"date":"1939-12-01","close":2.4},{"date":"1939-12-02","close":2.4},{"date":"1939-12-03","close":2.4},{"date":"1939-12-04","close":2.4},{"date":"1939-12-05","close":2.4},{"date":"1939-12-06","close":2.4},{"date":"1939-12-07","close":2.4},{"date":"1939-12-08","close":2.4},{"date":"1939-12-09","close":2.4},{"date":"1939-12-10","close":2.4},{"date":"1939-12-11","close":2.4},{"date":"1939-12-12","close":2.4},{"date":"1939-12-13","close":2.4},{"date":"1939-12-14","close":2.4},{"date":"1939-12-15","close":2.4},{"date":"1939-12-16","close":2.4},{"date":"1939-12-17","close":2.4},{"date":"1939-12-18","close":2.4},{"date":"1939-12-19","close":2.4},{"date":"1939-12-20","close":2.4},{"date":"1939-12-21","close":2.4},{"date":"1939-12-22","close":2.4},{"date":"1939-12-23","close":2.4},{"date":"1939-12-24","close":2.4},{"date":"1939-12-25","close":2.4},{"date":"1939-12-26","close":2.4},{"date":"1939-12-27","close":2.4},{"date":"1939-12-28","close":2.4},{"date":"1939-12-29","close":2.4},{"date":"1939-12-30","close":2.4},{"date":"1939-12-31","close":2.4},{"date":"1940-01-01","close":2.4},{"date":"1940-01-02","close":2.4},{"date":"1940-01-03","close":2.4},{"date":"1940-01-04","close":2.4},{"date":"1940-01-05","close":2.4},{"date":"1940-01-06","close":2.4},{"date":"1940-01-07","close":2.4},{"date":"1940-01-08","close":2.4},{"date":"1940-01-09","close":2.4},{"date":"1940-01-10","close":2.4},{"date":"1940-01-11","close":2.4},{"date":"1940-01-12","close":2.4},{"date":"1940-01-13","close":2.4},{"date":"1940-01-14","close":2.4},{"date":"1940-01-15","close":2.4},{"date":"1940-01-16","close":2.4},{"date":"1940-01-17","close":2.4},{"date":"1940-01-18","close":2.4},{"date":"1940-01-19","close":2.4},{"date":"1940-01-20","close":2.4},{"date":"1940-01-21","close":2.4},{"date":"1940-01-22","close":2.4},{"date":"1940-01-23","close":2.4},{"date":"1940-01-24","close":2.4},{"date":"1940-01-25","close":2.4},{"date":"1940-01-26","close":2.4},{"date":"1940-01-27","close":2.4},{"date":"1940-01-28","close":2.4},{"date":"1940-01-29","close":2.4},{"date":"1940-01-30","close":2.4},{"date":"1940-01-31","close":2.4},{"date":"1940-02-01","close":2.4034},{"date":"1940-02-02","close":2.4069},{"date":"1940-02-03","close":2.4103},{"date":"1940-02-04","close":2.4138},{"date":"1940-02-05","close":2.4172},{"date":"1940-02-06","close":2.4207},{"date":"1940-02-07","close":2.4241},{"date":"1940-02-08","close":2.4276},{"date":"1940-02-09","close":2.431},{"date":"1940-02-10","close":2.4345},{"date":"1940-02-11","close":2.4379},{"date":"1940-02-12","close":2.4414},{"date":"1940-02-13","close":2.4448},{"date":"1940-02-14","close":2.4483},{"date":"1940-02-15","close":2.4517},{"date":"1940-02-16","close":2.4552},{"date":"1940-02-17","close":2.4586},{"date":"1940-02-18","close":2.4621},{"date":"1940-02-19","close":2.4655},{"date":"1940-02-20","close":2.469},{"date":"1940-02-21","close":2.4724},{"date":"1940-02-22","close":2.4759},{"date":"1940-02-23","close":2.4793},{"date":"1940-02-24","close":2.4828},{"date":"1940-02-25","close":2.4862},{"date":"1940-02-26","close":2.4897},{"date":"1940-02-27","close":2.4931},{"date":"1940-02-28","close":2.4966},{"date":"1940-02-29","close":2.5},{"date":"1940-03-01","close":2.5032},{"date":"1940-03-02","close":2.5065},{"date":"1940-03-03","close":2.5097},{"date":"1940-03-04","close":2.5129},{"date":"1940-03-05","close":2.5161},{"date":"1940-03-06","close":2.5194},{"date":"1940-03-07","close":2.5226},{"date":"1940-03-08","close":2.5258},{"date":"1940-03-09","close":2.529},{"date":"1940-03-10","close":2.5323},{"date":"1940-03-11","close":2.5355},{"date":"1940-03-12","close":2.5387},{"date":"1940-03-13","close":2.5419},{"date":"1940-03-14","close":2.5452},{"date":"1940-03-15","close":2.5484},{"date":"1940-03-16","close":2.5516},{"date":"1940-03-17","close":2.5548},{"date":"1940-03-18","close":2.5581},{"date":"1940-03-19","close":2.5613},{"date":"1940-03-20","close":2.5645},{"date":"1940-03-21","close":2.5677},{"date":"1940-03-22","close":2.571},{"date":"1940-03-23","close":2.5742},{"date":"1940-03-24","close":2.5774},{"date":"1940-03-25","close":2.5806},{"date":"1940-03-26","close":2.5839},{"date":"1940-03-27","close":2.5871},{"date":"1940-03-28","close":2.5903},{"date":"1940-03-29","close":2.5935},{"date":"1940-03-30","close":2.5968},{"date":"1940-03-31","close":2.6},{"date":"1940-04-01","close":2.6033},{"date":"1940-04-02","close":2.6067},{"date":"1940-04-03","close":2.61},{"date":"1940-04-04","close":2.6133},{"date":"1940-04-05","close":2.6167},{"date":"1940-04-06","close":2.62},{"date":"1940-04-07","close":2.6233},{"date":"1940-04-08","close":2.6267},{"date":"1940-04-09","close":2.63},{"date":"1940-04-10","close":2.6333},{"date":"1940-04-11","close":2.6367},{"date":"1940-04-12","close":2.64},{"date":"1940-04-13","close":2.6433},{"date":"1940-04-14","close":2.6467},{"date":"1940-04-15","close":2.65},{"date":"1940-04-16","close":2.6533},{"date":"1940-04-17","close":2.6567},{"date":"1940-04-18","close":2.66},{"date":"1940-04-19","close":2.6633},{"date":"1940-04-20","close":2.6667},{"date":"1940-04-21","close":2.67},{"date":"1940-04-22","close":2.6733},{"date":"1940-04-23","close":2.6767},{"date":"1940-04-24","close":2.68},{"date":"1940-04-25","close":2.6833},{"date":"1940-04-26","close":2.6867},{"date":"1940-04-27","close":2.69},{"date":"1940-04-28","close":2.6933},{"date":"1940-04-29","close":2.6967},{"date":"1940-04-30","close":2.7},{"date":"1940-05-01","close":2.7},{"date":"1940-05-02","close":2.7},{"date":"1940-05-03","close":2.7},{"date":"1940-05-04","close":2.7},{"date":"1940-05-05","close":2.7},{"date":"1940-05-06","close":2.7},{"date":"1940-05-07","close":2.7},{"date":"1940-05-08","close":2.7},{"date":"1940-05-09","close":2.7},{"date":"1940-05-10","close":2.7},{"date":"1940-05-11","close":2.7},{"date":"1940-05-12","close":2.7},{"date":"1940-05-13","close":2.7},{"date":"1940-05-14","close":2.7},{"date":"1940-05-15","close":2.7},{"date":"1940-05-16","close":2.7},{"date":"1940-05-17","close":2.7},{"date":"1940-05-18","close":2.7},{"date":"1940-05-19","close":2.7},{"date":"1940-05-20","close":2.7},{"date":"1940-05-21","close":2.7},{"date":"1940-05-22","close":2.7},{"date":"1940-05-23","close":2.7},{"date":"1940-05-24","close":2.7},{"date":"1940-05-25","close":2.7},{"date":"1940-05-26","close":2.7},{"date":"1940-05-27","close":2.7},{"date":"1940-05-28","close":2.7},{"date":"1940-05-29","close":2.7},{"date":"1940-05-30","close":2.7},{"date":"1940-05-31","close":2.7},{"date":"1940-06-01","close":2.7},{"date":"1940-06-02","close":2.7},{"date":"1940-06-03","close":2.7},{"date":"1940-06-04","close":2.7},{"date":"1940-06-05","close":2.7},{"date":"1940-06-06","close":2.7},{"date":"1940-06-07","close":2.7},{"date":"1940-06-08","close":2.7},{"date":"1940-06-09","close":2.7},{"date":"1940-06-10","close":2.7},{"date":"1940-06-11","close":2.7},{"date":"1940-06-12","close":2.7},{"date":"1940-06-13","close":2.7},{"date":"1940-06-14","close":2.7},{"date":"1940-06-15","close":2.7},{"date":"1940-06-16","close":2.7},{"date":"1940-06-17","close":2.7},{"date":"1940-06-18","close":2.7},{"date":"1940-06-19","close":2.7},{"date":"1940-06-20","close":2.7},{"date":"1940-06-21","close":2.7},{"date":"1940-06-22","close":2.7},{"date":"1940-06-23","close":2.7},{"date":"1940-06-24","close":2.7},{"date":"1940-06-25","close":2.7},{"date":"1940-06-26","close":2.7},{"date":"1940-06-27","close":2.7},{"date":"1940-06-28","close":2.7},{"date":"1940-06-29","close":2.7},{"date":"1940-06-30","close":2.7},{"date":"1940-07-01","close":2.7},{"date":"1940-07-02","close":2.7},{"date":"1940-07-03","close":2.7},{"date":"1940-07-04","close":2.7},{"date":"1940-07-05","close":2.7},{"date":"1940-07-06","close":2.7},{"date":"1940-07-07","close":2.7},{"date":"1940-07-08","close":2.7},{"date":"1940-07-09","close":2.7},{"date":"1940-07-10","close":2.7},{"date":"1940-07-11","close":2.7},{"date":"1940-07-12","close":2.7},{"date":"1940-07-13","close":2.7},{"date":"1940-07-14","close":2.7},{"date":"1940-07-15","close":2.7},{"date":"1940-07-16","close":2.7},{"date":"1940-07-17","close":2.7},{"date":"1940-07-18","close":2.7},{"date":"1940-07-19","close":2.7},{"date":"1940-07-20","close":2.7},{"date":"1940-07-21","close":2.7},{"date":"1940-07-22","close":2.7},{"date":"1940-07-23","close":2.7},{"date":"1940-07-24","close":2.7},{"date":"1940-07-25","close":2.7},{"date":"1940-07-26","close":2.7},{"date":"1940-07-27","close":2.7},{"date":"1940-07-28","close":2.7},{"date":"1940-07-29","close":2.7},{"date":"1940-07-30","close":2.7},{"date":"1940-07-31","close":2.7},{"date":"1940-08-01","close":2.7},{"date":"1940-08-02","close":2.7},{"date":"1940-08-03","close":2.7},{"date":"1940-08-04","close":2.7},{"date":"1940-08-05","close":2.7},{"date":"1940-08-06","close":2.7},{"date":"1940-08-07","close":2.7},{"date":"1940-08-08","close":2.7},{"date":"1940-08-09","close":2.7},{"date":"1940-08-10","close":2.7},{"date":"1940-08-11","close":2.7},{"date":"1940-08-12","close":2.7},{"date":"1940-08-13","close":2.7},{"date":"1940-08-14","close":2.7},{"date":"1940-08-15","close":2.7},{"date":"1940-08-16","close":2.7},{"date":"1940-08-17","close":2.7},{"date":"1940-08-18","close":2.7},{"date":"1940-08-19","close":2.7},{"date":"1940-08-20","close":2.7},{"date":"1940-08-21","close":2.7},{"date":"1940-08-22","close":2.7},{"date":"1940-08-23","close":2.7},{"date":"1940-08-24","close":2.7},{"date":"1940-08-25","close":2.7},{"date":"1940-08-26","close":2.7},{"date":"1940-08-27","close":2.7},{"date":"1940-08-28","close":2.7},{"date":"1940-08-29","close":2.7},{"date":"1940-08-30","close":2.7},{"date":"1940-08-31","close":2.7},{"date":"1940-09-01","close":2.7067},{"date":"1940-09-02","close":2.7133},{"date":"1940-09-03","close":2.72},{"date":"1940-09-04","close":2.7267},{"date":"1940-09-05","close":2.7333},{"date":"1940-09-06","close":2.74},{"date":"1940-09-07","close":2.7467},{"date":"1940-09-08","close":2.7533},{"date":"1940-09-09","close":2.76},{"date":"1940-09-10","close":2.7667},{"date":"1940-09-11","close":2.7733},{"date":"1940-09-12","close":2.78},{"date":"1940-09-13","close":2.7867},{"date":"1940-09-14","close":2.7933},{"date":"1940-09-15","close":2.8},{"date":"1940-09-16","close":2.8067},{"date":"1940-09-17","close":2.8133},{"date":"1940-09-18","close":2.82},{"date":"1940-09-19","close":2.8267},{"date":"1940-09-20","close":2.8333},{"date":"1940-09-21","close":2.84},{"date":"1940-09-22","close":2.8467},{"date":"1940-09-23","close":2.8533},{"date":"1940-09-24","close":2.86},{"date":"1940-09-25","close":2.8667},{"date":"1940-09-26","close":2.8733},{"date":"1940-09-27","close":2.88},{"date":"1940-09-28","close":2.8867},{"date":"1940-09-29","close":2.8933},{"date":"1940-09-30","close":2.9},{"date":"1940-10-01","close":2.9},{"date":"1940-10-02","close":2.9},{"date":"1940-10-03","close":2.9},{"date":"1940-10-04","close":2.9},{"date":"1940-10-05","close":2.9},{"date":"1940-10-06","close":2.9},{"date":"1940-10-07","close":2.9},{"date":"1940-10-08","close":2.9},{"date":"1940-10-09","close":2.9},{"date":"1940-10-10","close":2.9},{"date":"1940-10-11","close":2.9},{"date":"1940-10-12","close":2.9},{"date":"1940-10-13","close":2.9},{"date":"1940-10-14","close":2.9},{"date":"1940-10-15","close":2.9},{"date":"1940-10-16","close":2.9},{"date":"1940-10-17","close":2.9},{"date":"1940-10-18","close":2.9},{"date":"1940-10-19","close":2.9},{"date":"1940-10-20","close":2.9},{"date":"1940-10-21","close":2.9},{"date":"1940-10-22","close":2.9},{"date":"1940-10-23","close":2.9},{"date":"1940-10-24","close":2.9},{"date":"1940-10-25","close":2.9},{"date":"1940-10-26","close":2.9},{"date":"1940-10-27","close":2.9},{"date":"1940-10-28","close":2.9},{"date":"1940-10-29","close":2.9},{"date":"1940-10-30","close":2.9},{"date":"1940-10-31","close":2.9},{"date":"1940-11-01","close":2.9},{"date":"1940-11-02","close":2.9},{"date":"1940-11-03","close":2.9},{"date":"1940-11-04","close":2.9},{"date":"1940-11-05","close":2.9},{"date":"1940-11-06","close":2.9},{"date":"1940-11-07","close":2.9},{"date":"1940-11-08","close":2.9},{"date":"1940-11-09","close":2.9},{"date":"1940-11-10","close":2.9},{"date":"1940-11-11","close":2.9},{"date":"1940-11-12","close":2.9},{"date":"1940-11-13","close":2.9},{"date":"1940-11-14","close":2.9},{"date":"1940-11-15","close":2.9},{"date":"1940-11-16","close":2.9},{"date":"1940-11-17","close":2.9},{"date":"1940-11-18","close":2.9},{"date":"1940-11-19","close":2.9},{"date":"1940-11-20","close":2.9},{"date":"1940-11-21","close":2.9},{"date":"1940-11-22","close":2.9},{"date":"1940-11-23","close":2.9},{"date":"1940-11-24","close":2.9},{"date":"1940-11-25","close":2.9},{"date":"1940-11-26","close":2.9},{"date":"1940-11-27","close":2.9},{"date":"1940-11-28","close":2.9},{"date":"1940-11-29","close":2.9},{"date":"1940-11-30","close":2.9},{"date":"1940-12-01","close":2.9032},{"date":"1940-12-02","close":2.9065},{"date":"1940-12-03","close":2.9097},{"date":"1940-12-04","close":2.9129},{"date":"1940-12-05","close":2.9161},{"date":"1940-12-06","close":2.9194},{"date":"1940-12-07","close":2.9226},{"date":"1940-12-08","close":2.9258},{"date":"1940-12-09","close":2.929},{"date":"1940-12-10","close":2.9323},{"date":"1940-12-11","close":2.9355},{"date":"1940-12-12","close":2.9387},{"date":"1940-12-13","close":2.9419},{"date":"1940-12-14","close":2.9452},{"date":"1940-12-15","close":2.9484},{"date":"1940-12-16","close":2.9516},{"date":"1940-12-17","close":2.9548},{"date":"1940-12-18","close":2.9581},{"date":"1940-12-19","close":2.9613},{"date":"1940-12-20","close":2.9645},{"date":"1940-12-21","close":2.9677},{"date":"1940-12-22","close":2.971},{"date":"1940-12-23","close":2.9742},{"date":"1940-12-24","close":2.9774},{"date":"1940-12-25","close":2.9806},{"date":"1940-12-26","close":2.9839},{"date":"1940-12-27","close":2.9871},{"date":"1940-12-28","close":2.9903},{"date":"1940-12-29","close":2.9935},{"date":"1940-12-30","close":2.9968},{"date":"1940-12-31","close":3},{"date":"1941-01-01","close":3.0032},{"date":"1941-01-02","close":3.0065},{"date":"1941-01-03","close":3.0097},{"date":"1941-01-04","close":3.0129},{"date":"1941-01-05","close":3.0161},{"date":"1941-01-06","close":3.0194},{"date":"1941-01-07","close":3.0226},{"date":"1941-01-08","close":3.0258},{"date":"1941-01-09","close":3.029},{"date":"1941-01-10","close":3.0323},{"date":"1941-01-11","close":3.0355},{"date":"1941-01-12","close":3.0387},{"date":"1941-01-13","close":3.0419},{"date":"1941-01-14","close":3.0452},{"date":"1941-01-15","close":3.0484},{"date":"1941-01-16","close":3.0516},{"date":"1941-01-17","close":3.0548},{"date":"1941-01-18","close":3.0581},{"date":"1941-01-19","close":3.0613},{"date":"1941-01-20","close":3.0645},{"date":"1941-01-21","close":3.0677},{"date":"1941-01-22","close":3.071},{"date":"1941-01-23","close":3.0742},{"date":"1941-01-24","close":3.0774},{"date":"1941-01-25","close":3.0806},{"date":"1941-01-26","close":3.0839},{"date":"1941-01-27","close":3.0871},{"date":"1941-01-28","close":3.0903},{"date":"1941-01-29","close":3.0935},{"date":"1941-01-30","close":3.0968},{"date":"1941-01-31","close":3.1},{"date":"1941-02-01","close":3.1},{"date":"1941-02-02","close":3.1},{"date":"1941-02-03","close":3.1},{"date":"1941-02-04","close":3.1},{"date":"1941-02-05","close":3.1},{"date":"1941-02-06","close":3.1},{"date":"1941-02-07","close":3.1},{"date":"1941-02-08","close":3.1},{"date":"1941-02-09","close":3.1},{"date":"1941-02-10","close":3.1},{"date":"1941-02-11","close":3.1},{"date":"1941-02-12","close":3.1},{"date":"1941-02-13","close":3.1},{"date":"1941-02-14","close":3.1},{"date":"1941-02-15","close":3.1},{"date":"1941-02-16","close":3.1},{"date":"1941-02-17","close":3.1},{"date":"1941-02-18","close":3.1},{"date":"1941-02-19","close":3.1},{"date":"1941-02-20","close":3.1},{"date":"1941-02-21","close":3.1},{"date":"1941-02-22","close":3.1},{"date":"1941-02-23","close":3.1},{"date":"1941-02-24","close":3.1},{"date":"1941-02-25","close":3.1},{"date":"1941-02-26","close":3.1},{"date":"1941-02-27","close":3.1},{"date":"1941-02-28","close":3.1},{"date":"1941-03-01","close":3.1},{"date":"1941-03-02","close":3.1},{"date":"1941-03-03","close":3.1},{"date":"1941-03-04","close":3.1},{"date":"1941-03-05","close":3.1},{"date":"1941-03-06","close":3.1},{"date":"1941-03-07","close":3.1},{"date":"1941-03-08","close":3.1},{"date":"1941-03-09","close":3.1},{"date":"1941-03-10","close":3.1},{"date":"1941-03-11","close":3.1},{"date":"1941-03-12","close":3.1},{"date":"1941-03-13","close":3.1},{"date":"1941-03-14","close":3.1},{"date":"1941-03-15","close":3.1},{"date":"1941-03-16","close":3.1},{"date":"1941-03-17","close":3.1},{"date":"1941-03-18","close":3.1},{"date":"1941-03-19","close":3.1},{"date":"1941-03-20","close":3.1},{"date":"1941-03-21","close":3.1},{"date":"1941-03-22","close":3.1},{"date":"1941-03-23","close":3.1},{"date":"1941-03-24","close":3.1},{"date":"1941-03-25","close":3.1},{"date":"1941-03-26","close":3.1},{"date":"1941-03-27","close":3.1},{"date":"1941-03-28","close":3.1},{"date":"1941-03-29","close":3.1},{"date":"1941-03-30","close":3.1},{"date":"1941-03-31","close":3.1},{"date":"1941-04-01","close":3.1},{"date":"1941-04-02","close":3.1},{"date":"1941-04-03","close":3.1},{"date":"1941-04-04","close":3.1},{"date":"1941-04-05","close":3.1},{"date":"1941-04-06","close":3.1},{"date":"1941-04-07","close":3.1},{"date":"1941-04-08","close":3.1},{"date":"1941-04-09","close":3.1},{"date":"1941-04-10","close":3.1},{"date":"1941-04-11","close":3.1},{"date":"1941-04-12","close":3.1},{"date":"1941-04-13","close":3.1},{"date":"1941-04-14","close":3.1},{"date":"1941-04-15","close":3.1},{"date":"1941-04-16","close":3.1},{"date":"1941-04-17","close":3.1},{"date":"1941-04-18","close":3.1},{"date":"1941-04-19","close":3.1},{"date":"1941-04-20","close":3.1},{"date":"1941-04-21","close":3.1},{"date":"1941-04-22","close":3.1},{"date":"1941-04-23","close":3.1},{"date":"1941-04-24","close":3.1},{"date":"1941-04-25","close":3.1},{"date":"1941-04-26","close":3.1},{"date":"1941-04-27","close":3.1},{"date":"1941-04-28","close":3.1},{"date":"1941-04-29","close":3.1},{"date":"1941-04-30","close":3.1},{"date":"1941-05-01","close":3.1032},{"date":"1941-05-02","close":3.1065},{"date":"1941-05-03","close":3.1097},{"date":"1941-05-04","close":3.1129},{"date":"1941-05-05","close":3.1161},{"date":"1941-05-06","close":3.1194},{"date":"1941-05-07","close":3.1226},{"date":"1941-05-08","close":3.1258},{"date":"1941-05-09","close":3.129},{"date":"1941-05-10","close":3.1323},{"date":"1941-05-11","close":3.1355},{"date":"1941-05-12","close":3.1387},{"date":"1941-05-13","close":3.1419},{"date":"1941-05-14","close":3.1452},{"date":"1941-05-15","close":3.1484},{"date":"1941-05-16","close":3.1516},{"date":"1941-05-17","close":3.1548},{"date":"1941-05-18","close":3.1581},{"date":"1941-05-19","close":3.1613},{"date":"1941-05-20","close":3.1645},{"date":"1941-05-21","close":3.1677},{"date":"1941-05-22","close":3.171},{"date":"1941-05-23","close":3.1742},{"date":"1941-05-24","close":3.1774},{"date":"1941-05-25","close":3.1806},{"date":"1941-05-26","close":3.1839},{"date":"1941-05-27","close":3.1871},{"date":"1941-05-28","close":3.1903},{"date":"1941-05-29","close":3.1935},{"date":"1941-05-30","close":3.1968},{"date":"1941-05-31","close":3.2},{"date":"1941-06-01","close":3.2},{"date":"1941-06-02","close":3.2},{"date":"1941-06-03","close":3.2},{"date":"1941-06-04","close":3.2},{"date":"1941-06-05","close":3.2},{"date":"1941-06-06","close":3.2},{"date":"1941-06-07","close":3.2},{"date":"1941-06-08","close":3.2},{"date":"1941-06-09","close":3.2},{"date":"1941-06-10","close":3.2},{"date":"1941-06-11","close":3.2},{"date":"1941-06-12","close":3.2},{"date":"1941-06-13","close":3.2},{"date":"1941-06-14","close":3.2},{"date":"1941-06-15","close":3.2},{"date":"1941-06-16","close":3.2},{"date":"1941-06-17","close":3.2},{"date":"1941-06-18","close":3.2},{"date":"1941-06-19","close":3.2},{"date":"1941-06-20","close":3.2},{"date":"1941-06-21","close":3.2},{"date":"1941-06-22","close":3.2},{"date":"1941-06-23","close":3.2},{"date":"1941-06-24","close":3.2},{"date":"1941-06-25","close":3.2},{"date":"1941-06-26","close":3.2},{"date":"1941-06-27","close":3.2},{"date":"1941-06-28","close":3.2},{"date":"1941-06-29","close":3.2},{"date":"1941-06-30","close":3.2},{"date":"1941-07-01","close":3.2},{"date":"1941-07-02","close":3.2},{"date":"1941-07-03","close":3.2},{"date":"1941-07-04","close":3.2},{"date":"1941-07-05","close":3.2},{"date":"1941-07-06","close":3.2},{"date":"1941-07-07","close":3.2},{"date":"1941-07-08","close":3.2},{"date":"1941-07-09","close":3.2},{"date":"1941-07-10","close":3.2},{"date":"1941-07-11","close":3.2},{"date":"1941-07-12","close":3.2},{"date":"1941-07-13","close":3.2},{"date":"1941-07-14","close":3.2},{"date":"1941-07-15","close":3.2},{"date":"1941-07-16","close":3.2},{"date":"1941-07-17","close":3.2},{"date":"1941-07-18","close":3.2},{"date":"1941-07-19","close":3.2},{"date":"1941-07-20","close":3.2},{"date":"1941-07-21","close":3.2},{"date":"1941-07-22","close":3.2},{"date":"1941-07-23","close":3.2},{"date":"1941-07-24","close":3.2},{"date":"1941-07-25","close":3.2},{"date":"1941-07-26","close":3.2},{"date":"1941-07-27","close":3.2},{"date":"1941-07-28","close":3.2},{"date":"1941-07-29","close":3.2},{"date":"1941-07-30","close":3.2},{"date":"1941-07-31","close":3.2},{"date":"1941-08-01","close":3.2032},{"date":"1941-08-02","close":3.2065},{"date":"1941-08-03","close":3.2097},{"date":"1941-08-04","close":3.2129},{"date":"1941-08-05","close":3.2161},{"date":"1941-08-06","close":3.2194},{"date":"1941-08-07","close":3.2226},{"date":"1941-08-08","close":3.2258},{"date":"1941-08-09","close":3.229},{"date":"1941-08-10","close":3.2323},{"date":"1941-08-11","close":3.2355},{"date":"1941-08-12","close":3.2387},{"date":"1941-08-13","close":3.2419},{"date":"1941-08-14","close":3.2452},{"date":"1941-08-15","close":3.2484},{"date":"1941-08-16","close":3.2516},{"date":"1941-08-17","close":3.2548},{"date":"1941-08-18","close":3.2581},{"date":"1941-08-19","close":3.2613},{"date":"1941-08-20","close":3.2645},{"date":"1941-08-21","close":3.2677},{"date":"1941-08-22","close":3.271},{"date":"1941-08-23","close":3.2742},{"date":"1941-08-24","close":3.2774},{"date":"1941-08-25","close":3.2806},{"date":"1941-08-26","close":3.2839},{"date":"1941-08-27","close":3.2871},{"date":"1941-08-28","close":3.2903},{"date":"1941-08-29","close":3.2935},{"date":"1941-08-30","close":3.2968},{"date":"1941-08-31","close":3.3},{"date":"1941-09-01","close":3.3},{"date":"1941-09-02","close":3.3},{"date":"1941-09-03","close":3.3},{"date":"1941-09-04","close":3.3},{"date":"1941-09-05","close":3.3},{"date":"1941-09-06","close":3.3},{"date":"1941-09-07","close":3.3},{"date":"1941-09-08","close":3.3},{"date":"1941-09-09","close":3.3},{"date":"1941-09-10","close":3.3},{"date":"1941-09-11","close":3.3},{"date":"1941-09-12","close":3.3},{"date":"1941-09-13","close":3.3},{"date":"1941-09-14","close":3.3},{"date":"1941-09-15","close":3.3},{"date":"1941-09-16","close":3.3},{"date":"1941-09-17","close":3.3},{"date":"1941-09-18","close":3.3},{"date":"1941-09-19","close":3.3},{"date":"1941-09-20","close":3.3},{"date":"1941-09-21","close":3.3},{"date":"1941-09-22","close":3.3},{"date":"1941-09-23","close":3.3},{"date":"1941-09-24","close":3.3},{"date":"1941-09-25","close":3.3},{"date":"1941-09-26","close":3.3},{"date":"1941-09-27","close":3.3},{"date":"1941-09-28","close":3.3},{"date":"1941-09-29","close":3.3},{"date":"1941-09-30","close":3.3},{"date":"1941-10-01","close":3.3},{"date":"1941-10-02","close":3.3},{"date":"1941-10-03","close":3.3},{"date":"1941-10-04","close":3.3},{"date":"1941-10-05","close":3.3},{"date":"1941-10-06","close":3.3},{"date":"1941-10-07","close":3.3},{"date":"1941-10-08","close":3.3},{"date":"1941-10-09","close":3.3},{"date":"1941-10-10","close":3.3},{"date":"1941-10-11","close":3.3},{"date":"1941-10-12","close":3.3},{"date":"1941-10-13","close":3.3},{"date":"1941-10-14","close":3.3},{"date":"1941-10-15","close":3.3},{"date":"1941-10-16","close":3.3},{"date":"1941-10-17","close":3.3},{"date":"1941-10-18","close":3.3},{"date":"1941-10-19","close":3.3},{"date":"1941-10-20","close":3.3},{"date":"1941-10-21","close":3.3},{"date":"1941-10-22","close":3.3},{"date":"1941-10-23","close":3.3},{"date":"1941-10-24","close":3.3},{"date":"1941-10-25","close":3.3},{"date":"1941-10-26","close":3.3},{"date":"1941-10-27","close":3.3},{"date":"1941-10-28","close":3.3},{"date":"1941-10-29","close":3.3},{"date":"1941-10-30","close":3.3},{"date":"1941-10-31","close":3.3},{"date":"1941-11-01","close":3.3},{"date":"1941-11-02","close":3.3},{"date":"1941-11-03","close":3.3},{"date":"1941-11-04","close":3.3},{"date":"1941-11-05","close":3.3},{"date":"1941-11-06","close":3.3},{"date":"1941-11-07","close":3.3},{"date":"1941-11-08","close":3.3},{"date":"1941-11-09","close":3.3},{"date":"1941-11-10","close":3.3},{"date":"1941-11-11","close":3.3},{"date":"1941-11-12","close":3.3},{"date":"1941-11-13","close":3.3},{"date":"1941-11-14","close":3.3},{"date":"1941-11-15","close":3.3},{"date":"1941-11-16","close":3.3},{"date":"1941-11-17","close":3.3},{"date":"1941-11-18","close":3.3},{"date":"1941-11-19","close":3.3},{"date":"1941-11-20","close":3.3},{"date":"1941-11-21","close":3.3},{"date":"1941-11-22","close":3.3},{"date":"1941-11-23","close":3.3},{"date":"1941-11-24","close":3.3},{"date":"1941-11-25","close":3.3},{"date":"1941-11-26","close":3.3},{"date":"1941-11-27","close":3.3},{"date":"1941-11-28","close":3.3},{"date":"1941-11-29","close":3.3},{"date":"1941-11-30","close":3.3},{"date":"1941-12-01","close":3.3},{"date":"1941-12-02","close":3.3},{"date":"1941-12-03","close":3.3},{"date":"1941-12-04","close":3.3},{"date":"1941-12-05","close":3.3},{"date":"1941-12-06","close":3.3},{"date":"1941-12-07","close":3.3},{"date":"1941-12-08","close":3.3},{"date":"1941-12-09","close":3.3},{"date":"1941-12-10","close":3.3},{"date":"1941-12-11","close":3.3},{"date":"1941-12-12","close":3.3},{"date":"1941-12-13","close":3.3},{"date":"1941-12-14","close":3.3},{"date":"1941-12-15","close":3.3},{"date":"1941-12-16","close":3.3},{"date":"1941-12-17","close":3.3},{"date":"1941-12-18","close":3.3},{"date":"1941-12-19","close":3.3},{"date":"1941-12-20","close":3.3},{"date":"1941-12-21","close":3.3},{"date":"1941-12-22","close":3.3},{"date":"1941-12-23","close":3.3},{"date":"1941-12-24","close":3.3},{"date":"1941-12-25","close":3.3},{"date":"1941-12-26","close":3.3},{"date":"1941-12-27","close":3.3},{"date":"1941-12-28","close":3.3},{"date":"1941-12-29","close":3.3},{"date":"1941-12-30","close":3.3},{"date":"1941-12-31","close":3.3},{"date":"1942-01-01","close":3.3},{"date":"1942-01-02","close":3.3},{"date":"1942-01-03","close":3.3},{"date":"1942-01-04","close":3.3},{"date":"1942-01-05","close":3.3},{"date":"1942-01-06","close":3.3},{"date":"1942-01-07","close":3.3},{"date":"1942-01-08","close":3.3},{"date":"1942-01-09","close":3.3},{"date":"1942-01-10","close":3.3},{"date":"1942-01-11","close":3.3},{"date":"1942-01-12","close":3.3},{"date":"1942-01-13","close":3.3},{"date":"1942-01-14","close":3.3},{"date":"1942-01-15","close":3.3},{"date":"1942-01-16","close":3.3},{"date":"1942-01-17","close":3.3},{"date":"1942-01-18","close":3.3},{"date":"1942-01-19","close":3.3},{"date":"1942-01-20","close":3.3},{"date":"1942-01-21","close":3.3},{"date":"1942-01-22","close":3.3},{"date":"1942-01-23","close":3.3},{"date":"1942-01-24","close":3.3},{"date":"1942-01-25","close":3.3},{"date":"1942-01-26","close":3.3},{"date":"1942-01-27","close":3.3},{"date":"1942-01-28","close":3.3},{"date":"1942-01-29","close":3.3},{"date":"1942-01-30","close":3.3},{"date":"1942-01-31","close":3.3},{"date":"1942-02-01","close":3.3},{"date":"1942-02-02","close":3.3},{"date":"1942-02-03","close":3.3},{"date":"1942-02-04","close":3.3},{"date":"1942-02-05","close":3.3},{"date":"1942-02-06","close":3.3},{"date":"1942-02-07","close":3.3},{"date":"1942-02-08","close":3.3},{"date":"1942-02-09","close":3.3},{"date":"1942-02-10","close":3.3},{"date":"1942-02-11","close":3.3},{"date":"1942-02-12","close":3.3},{"date":"1942-02-13","close":3.3},{"date":"1942-02-14","close":3.3},{"date":"1942-02-15","close":3.3},{"date":"1942-02-16","close":3.3},{"date":"1942-02-17","close":3.3},{"date":"1942-02-18","close":3.3},{"date":"1942-02-19","close":3.3},{"date":"1942-02-20","close":3.3},{"date":"1942-02-21","close":3.3},{"date":"1942-02-22","close":3.3},{"date":"1942-02-23","close":3.3},{"date":"1942-02-24","close":3.3},{"date":"1942-02-25","close":3.3},{"date":"1942-02-26","close":3.3},{"date":"1942-02-27","close":3.3},{"date":"1942-02-28","close":3.3},{"date":"1942-03-01","close":3.3032},{"date":"1942-03-02","close":3.3065},{"date":"1942-03-03","close":3.3097},{"date":"1942-03-04","close":3.3129},{"date":"1942-03-05","close":3.3161},{"date":"1942-03-06","close":3.3194},{"date":"1942-03-07","close":3.3226},{"date":"1942-03-08","close":3.3258},{"date":"1942-03-09","close":3.329},{"date":"1942-03-10","close":3.3323},{"date":"1942-03-11","close":3.3355},{"date":"1942-03-12","close":3.3387},{"date":"1942-03-13","close":3.3419},{"date":"1942-03-14","close":3.3452},{"date":"1942-03-15","close":3.3484},{"date":"1942-03-16","close":3.3516},{"date":"1942-03-17","close":3.3548},{"date":"1942-03-18","close":3.3581},{"date":"1942-03-19","close":3.3613},{"date":"1942-03-20","close":3.3645},{"date":"1942-03-21","close":3.3677},{"date":"1942-03-22","close":3.371},{"date":"1942-03-23","close":3.3742},{"date":"1942-03-24","close":3.3774},{"date":"1942-03-25","close":3.3806},{"date":"1942-03-26","close":3.3839},{"date":"1942-03-27","close":3.3871},{"date":"1942-03-28","close":3.3903},{"date":"1942-03-29","close":3.3935},{"date":"1942-03-30","close":3.3968},{"date":"1942-03-31","close":3.4},{"date":"1942-04-01","close":3.4},{"date":"1942-04-02","close":3.4},{"date":"1942-04-03","close":3.4},{"date":"1942-04-04","close":3.4},{"date":"1942-04-05","close":3.4},{"date":"1942-04-06","close":3.4},{"date":"1942-04-07","close":3.4},{"date":"1942-04-08","close":3.4},{"date":"1942-04-09","close":3.4},{"date":"1942-04-10","close":3.4},{"date":"1942-04-11","close":3.4},{"date":"1942-04-12","close":3.4},{"date":"1942-04-13","close":3.4},{"date":"1942-04-14","close":3.4},{"date":"1942-04-15","close":3.4},{"date":"1942-04-16","close":3.4},{"date":"1942-04-17","close":3.4},{"date":"1942-04-18","close":3.4},{"date":"1942-04-19","close":3.4},{"date":"1942-04-20","close":3.4},{"date":"1942-04-21","close":3.4},{"date":"1942-04-22","close":3.4},{"date":"1942-04-23","close":3.4},{"date":"1942-04-24","close":3.4},{"date":"1942-04-25","close":3.4},{"date":"1942-04-26","close":3.4},{"date":"1942-04-27","close":3.4},{"date":"1942-04-28","close":3.4},{"date":"1942-04-29","close":3.4},{"date":"1942-04-30","close":3.4},{"date":"1942-05-01","close":3.4},{"date":"1942-05-02","close":3.4},{"date":"1942-05-03","close":3.4},{"date":"1942-05-04","close":3.4},{"date":"1942-05-05","close":3.4},{"date":"1942-05-06","close":3.4},{"date":"1942-05-07","close":3.4},{"date":"1942-05-08","close":3.4},{"date":"1942-05-09","close":3.4},{"date":"1942-05-10","close":3.4},{"date":"1942-05-11","close":3.4},{"date":"1942-05-12","close":3.4},{"date":"1942-05-13","close":3.4},{"date":"1942-05-14","close":3.4},{"date":"1942-05-15","close":3.4},{"date":"1942-05-16","close":3.4},{"date":"1942-05-17","close":3.4},{"date":"1942-05-18","close":3.4},{"date":"1942-05-19","close":3.4},{"date":"1942-05-20","close":3.4},{"date":"1942-05-21","close":3.4},{"date":"1942-05-22","close":3.4},{"date":"1942-05-23","close":3.4},{"date":"1942-05-24","close":3.4},{"date":"1942-05-25","close":3.4},{"date":"1942-05-26","close":3.4},{"date":"1942-05-27","close":3.4},{"date":"1942-05-28","close":3.4},{"date":"1942-05-29","close":3.4},{"date":"1942-05-30","close":3.4},{"date":"1942-05-31","close":3.4},{"date":"1942-06-01","close":3.4},{"date":"1942-06-02","close":3.4},{"date":"1942-06-03","close":3.4},{"date":"1942-06-04","close":3.4},{"date":"1942-06-05","close":3.4},{"date":"1942-06-06","close":3.4},{"date":"1942-06-07","close":3.4},{"date":"1942-06-08","close":3.4},{"date":"1942-06-09","close":3.4},{"date":"1942-06-10","close":3.4},{"date":"1942-06-11","close":3.4},{"date":"1942-06-12","close":3.4},{"date":"1942-06-13","close":3.4},{"date":"1942-06-14","close":3.4},{"date":"1942-06-15","close":3.4},{"date":"1942-06-16","close":3.4},{"date":"1942-06-17","close":3.4},{"date":"1942-06-18","close":3.4},{"date":"1942-06-19","close":3.4},{"date":"1942-06-20","close":3.4},{"date":"1942-06-21","close":3.4},{"date":"1942-06-22","close":3.4},{"date":"1942-06-23","close":3.4},{"date":"1942-06-24","close":3.4},{"date":"1942-06-25","close":3.4},{"date":"1942-06-26","close":3.4},{"date":"1942-06-27","close":3.4},{"date":"1942-06-28","close":3.4},{"date":"1942-06-29","close":3.4},{"date":"1942-06-30","close":3.4},{"date":"1942-07-01","close":3.4},{"date":"1942-07-02","close":3.4},{"date":"1942-07-03","close":3.4},{"date":"1942-07-04","close":3.4},{"date":"1942-07-05","close":3.4},{"date":"1942-07-06","close":3.4},{"date":"1942-07-07","close":3.4},{"date":"1942-07-08","close":3.4},{"date":"1942-07-09","close":3.4},{"date":"1942-07-10","close":3.4},{"date":"1942-07-11","close":3.4},{"date":"1942-07-12","close":3.4},{"date":"1942-07-13","close":3.4},{"date":"1942-07-14","close":3.4},{"date":"1942-07-15","close":3.4},{"date":"1942-07-16","close":3.4},{"date":"1942-07-17","close":3.4},{"date":"1942-07-18","close":3.4},{"date":"1942-07-19","close":3.4},{"date":"1942-07-20","close":3.4},{"date":"1942-07-21","close":3.4},{"date":"1942-07-22","close":3.4},{"date":"1942-07-23","close":3.4},{"date":"1942-07-24","close":3.4},{"date":"1942-07-25","close":3.4},{"date":"1942-07-26","close":3.4},{"date":"1942-07-27","close":3.4},{"date":"1942-07-28","close":3.4},{"date":"1942-07-29","close":3.4},{"date":"1942-07-30","close":3.4},{"date":"1942-07-31","close":3.4},{"date":"1942-08-01","close":3.4},{"date":"1942-08-02","close":3.4},{"date":"1942-08-03","close":3.4},{"date":"1942-08-04","close":3.4},{"date":"1942-08-05","close":3.4},{"date":"1942-08-06","close":3.4},{"date":"1942-08-07","close":3.4},{"date":"1942-08-08","close":3.4},{"date":"1942-08-09","close":3.4},{"date":"1942-08-10","close":3.4},{"date":"1942-08-11","close":3.4},{"date":"1942-08-12","close":3.4},{"date":"1942-08-13","close":3.4},{"date":"1942-08-14","close":3.4},{"date":"1942-08-15","close":3.4},{"date":"1942-08-16","close":3.4},{"date":"1942-08-17","close":3.4},{"date":"1942-08-18","close":3.4},{"date":"1942-08-19","close":3.4},{"date":"1942-08-20","close":3.4},{"date":"1942-08-21","close":3.4},{"date":"1942-08-22","close":3.4},{"date":"1942-08-23","close":3.4},{"date":"1942-08-24","close":3.4},{"date":"1942-08-25","close":3.4},{"date":"1942-08-26","close":3.4},{"date":"1942-08-27","close":3.4},{"date":"1942-08-28","close":3.4},{"date":"1942-08-29","close":3.4},{"date":"1942-08-30","close":3.4},{"date":"1942-08-31","close":3.4},{"date":"1942-09-01","close":3.4},{"date":"1942-09-02","close":3.4},{"date":"1942-09-03","close":3.4},{"date":"1942-09-04","close":3.4},{"date":"1942-09-05","close":3.4},{"date":"1942-09-06","close":3.4},{"date":"1942-09-07","close":3.4},{"date":"1942-09-08","close":3.4},{"date":"1942-09-09","close":3.4},{"date":"1942-09-10","close":3.4},{"date":"1942-09-11","close":3.4},{"date":"1942-09-12","close":3.4},{"date":"1942-09-13","close":3.4},{"date":"1942-09-14","close":3.4},{"date":"1942-09-15","close":3.4},{"date":"1942-09-16","close":3.4},{"date":"1942-09-17","close":3.4},{"date":"1942-09-18","close":3.4},{"date":"1942-09-19","close":3.4},{"date":"1942-09-20","close":3.4},{"date":"1942-09-21","close":3.4},{"date":"1942-09-22","close":3.4},{"date":"1942-09-23","close":3.4},{"date":"1942-09-24","close":3.4},{"date":"1942-09-25","close":3.4},{"date":"1942-09-26","close":3.4},{"date":"1942-09-27","close":3.4},{"date":"1942-09-28","close":3.4},{"date":"1942-09-29","close":3.4},{"date":"1942-09-30","close":3.4},{"date":"1942-10-01","close":3.4},{"date":"1942-10-02","close":3.4},{"date":"1942-10-03","close":3.4},{"date":"1942-10-04","close":3.4},{"date":"1942-10-05","close":3.4},{"date":"1942-10-06","close":3.4},{"date":"1942-10-07","close":3.4},{"date":"1942-10-08","close":3.4},{"date":"1942-10-09","close":3.4},{"date":"1942-10-10","close":3.4},{"date":"1942-10-11","close":3.4},{"date":"1942-10-12","close":3.4},{"date":"1942-10-13","close":3.4},{"date":"1942-10-14","close":3.4},{"date":"1942-10-15","close":3.4},{"date":"1942-10-16","close":3.4},{"date":"1942-10-17","close":3.4},{"date":"1942-10-18","close":3.4},{"date":"1942-10-19","close":3.4},{"date":"1942-10-20","close":3.4},{"date":"1942-10-21","close":3.4},{"date":"1942-10-22","close":3.4},{"date":"1942-10-23","close":3.4},{"date":"1942-10-24","close":3.4},{"date":"1942-10-25","close":3.4},{"date":"1942-10-26","close":3.4},{"date":"1942-10-27","close":3.4},{"date":"1942-10-28","close":3.4},{"date":"1942-10-29","close":3.4},{"date":"1942-10-30","close":3.4},{"date":"1942-10-31","close":3.4},{"date":"1942-11-01","close":3.4},{"date":"1942-11-02","close":3.4},{"date":"1942-11-03","close":3.4},{"date":"1942-11-04","close":3.4},{"date":"1942-11-05","close":3.4},{"date":"1942-11-06","close":3.4},{"date":"1942-11-07","close":3.4},{"date":"1942-11-08","close":3.4},{"date":"1942-11-09","close":3.4},{"date":"1942-11-10","close":3.4},{"date":"1942-11-11","close":3.4},{"date":"1942-11-12","close":3.4},{"date":"1942-11-13","close":3.4},{"date":"1942-11-14","close":3.4},{"date":"1942-11-15","close":3.4},{"date":"1942-11-16","close":3.4},{"date":"1942-11-17","close":3.4},{"date":"1942-11-18","close":3.4},{"date":"1942-11-19","close":3.4},{"date":"1942-11-20","close":3.4},{"date":"1942-11-21","close":3.4},{"date":"1942-11-22","close":3.4},{"date":"1942-11-23","close":3.4},{"date":"1942-11-24","close":3.4},{"date":"1942-11-25","close":3.4},{"date":"1942-11-26","close":3.4},{"date":"1942-11-27","close":3.4},{"date":"1942-11-28","close":3.4},{"date":"1942-11-29","close":3.4},{"date":"1942-11-30","close":3.4},{"date":"1942-12-01","close":3.4},{"date":"1942-12-02","close":3.4},{"date":"1942-12-03","close":3.4},{"date":"1942-12-04","close":3.4},{"date":"1942-12-05","close":3.4},{"date":"1942-12-06","close":3.4},{"date":"1942-12-07","close":3.4},{"date":"1942-12-08","close":3.4},{"date":"1942-12-09","close":3.4},{"date":"1942-12-10","close":3.4},{"date":"1942-12-11","close":3.4},{"date":"1942-12-12","close":3.4},{"date":"1942-12-13","close":3.4},{"date":"1942-12-14","close":3.4},{"date":"1942-12-15","close":3.4},{"date":"1942-12-16","close":3.4},{"date":"1942-12-17","close":3.4},{"date":"1942-12-18","close":3.4},{"date":"1942-12-19","close":3.4},{"date":"1942-12-20","close":3.4},{"date":"1942-12-21","close":3.4},{"date":"1942-12-22","close":3.4},{"date":"1942-12-23","close":3.4},{"date":"1942-12-24","close":3.4},{"date":"1942-12-25","close":3.4},{"date":"1942-12-26","close":3.4},{"date":"1942-12-27","close":3.4},{"date":"1942-12-28","close":3.4},{"date":"1942-12-29","close":3.4},{"date":"1942-12-30","close":3.4},{"date":"1942-12-31","close":3.4},{"date":"1943-01-01","close":3.4},{"date":"1943-01-02","close":3.4},{"date":"1943-01-03","close":3.4},{"date":"1943-01-04","close":3.4},{"date":"1943-01-05","close":3.4},{"date":"1943-01-06","close":3.4},{"date":"1943-01-07","close":3.4},{"date":"1943-01-08","close":3.4},{"date":"1943-01-09","close":3.4},{"date":"1943-01-10","close":3.4},{"date":"1943-01-11","close":3.4},{"date":"1943-01-12","close":3.4},{"date":"1943-01-13","close":3.4},{"date":"1943-01-14","close":3.4},{"date":"1943-01-15","close":3.4},{"date":"1943-01-16","close":3.4},{"date":"1943-01-17","close":3.4},{"date":"1943-01-18","close":3.4},{"date":"1943-01-19","close":3.4},{"date":"1943-01-20","close":3.4},{"date":"1943-01-21","close":3.4},{"date":"1943-01-22","close":3.4},{"date":"1943-01-23","close":3.4},{"date":"1943-01-24","close":3.4},{"date":"1943-01-25","close":3.4},{"date":"1943-01-26","close":3.4},{"date":"1943-01-27","close":3.4},{"date":"1943-01-28","close":3.4},{"date":"1943-01-29","close":3.4},{"date":"1943-01-30","close":3.4},{"date":"1943-01-31","close":3.4},{"date":"1943-02-01","close":3.4036},{"date":"1943-02-02","close":3.4071},{"date":"1943-02-03","close":3.4107},{"date":"1943-02-04","close":3.4143},{"date":"1943-02-05","close":3.4179},{"date":"1943-02-06","close":3.4214},{"date":"1943-02-07","close":3.425},{"date":"1943-02-08","close":3.4286},{"date":"1943-02-09","close":3.4321},{"date":"1943-02-10","close":3.4357},{"date":"1943-02-11","close":3.4393},{"date":"1943-02-12","close":3.4429},{"date":"1943-02-13","close":3.4464},{"date":"1943-02-14","close":3.45},{"date":"1943-02-15","close":3.4536},{"date":"1943-02-16","close":3.4571},{"date":"1943-02-17","close":3.4607},{"date":"1943-02-18","close":3.4643},{"date":"1943-02-19","close":3.4679},{"date":"1943-02-20","close":3.4714},{"date":"1943-02-21","close":3.475},{"date":"1943-02-22","close":3.4786},{"date":"1943-02-23","close":3.4821},{"date":"1943-02-24","close":3.4857},{"date":"1943-02-25","close":3.4893},{"date":"1943-02-26","close":3.4929},{"date":"1943-02-27","close":3.4964},{"date":"1943-02-28","close":3.5},{"date":"1943-03-01","close":3.5},{"date":"1943-03-02","close":3.5},{"date":"1943-03-03","close":3.5},{"date":"1943-03-04","close":3.5},{"date":"1943-03-05","close":3.5},{"date":"1943-03-06","close":3.5},{"date":"1943-03-07","close":3.5},{"date":"1943-03-08","close":3.5},{"date":"1943-03-09","close":3.5},{"date":"1943-03-10","close":3.5},{"date":"1943-03-11","close":3.5},{"date":"1943-03-12","close":3.5},{"date":"1943-03-13","close":3.5},{"date":"1943-03-14","close":3.5},{"date":"1943-03-15","close":3.5},{"date":"1943-03-16","close":3.5},{"date":"1943-03-17","close":3.5},{"date":"1943-03-18","close":3.5},{"date":"1943-03-19","close":3.5},{"date":"1943-03-20","close":3.5},{"date":"1943-03-21","close":3.5},{"date":"1943-03-22","close":3.5},{"date":"1943-03-23","close":3.5},{"date":"1943-03-24","close":3.5},{"date":"1943-03-25","close":3.5},{"date":"1943-03-26","close":3.5},{"date":"1943-03-27","close":3.5},{"date":"1943-03-28","close":3.5},{"date":"1943-03-29","close":3.5},{"date":"1943-03-30","close":3.5},{"date":"1943-03-31","close":3.5},{"date":"1943-04-01","close":3.5},{"date":"1943-04-02","close":3.5},{"date":"1943-04-03","close":3.5},{"date":"1943-04-04","close":3.5},{"date":"1943-04-05","close":3.5},{"date":"1943-04-06","close":3.5},{"date":"1943-04-07","close":3.5},{"date":"1943-04-08","close":3.5},{"date":"1943-04-09","close":3.5},{"date":"1943-04-10","close":3.5},{"date":"1943-04-11","close":3.5},{"date":"1943-04-12","close":3.5},{"date":"1943-04-13","close":3.5},{"date":"1943-04-14","close":3.5},{"date":"1943-04-15","close":3.5},{"date":"1943-04-16","close":3.5},{"date":"1943-04-17","close":3.5},{"date":"1943-04-18","close":3.5},{"date":"1943-04-19","close":3.5},{"date":"1943-04-20","close":3.5},{"date":"1943-04-21","close":3.5},{"date":"1943-04-22","close":3.5},{"date":"1943-04-23","close":3.5},{"date":"1943-04-24","close":3.5},{"date":"1943-04-25","close":3.5},{"date":"1943-04-26","close":3.5},{"date":"1943-04-27","close":3.5},{"date":"1943-04-28","close":3.5},{"date":"1943-04-29","close":3.5},{"date":"1943-04-30","close":3.5},{"date":"1943-05-01","close":3.5},{"date":"1943-05-02","close":3.5},{"date":"1943-05-03","close":3.5},{"date":"1943-05-04","close":3.5},{"date":"1943-05-05","close":3.5},{"date":"1943-05-06","close":3.5},{"date":"1943-05-07","close":3.5},{"date":"1943-05-08","close":3.5},{"date":"1943-05-09","close":3.5},{"date":"1943-05-10","close":3.5},{"date":"1943-05-11","close":3.5},{"date":"1943-05-12","close":3.5},{"date":"1943-05-13","close":3.5},{"date":"1943-05-14","close":3.5},{"date":"1943-05-15","close":3.5},{"date":"1943-05-16","close":3.5},{"date":"1943-05-17","close":3.5},{"date":"1943-05-18","close":3.5},{"date":"1943-05-19","close":3.5},{"date":"1943-05-20","close":3.5},{"date":"1943-05-21","close":3.5},{"date":"1943-05-22","close":3.5},{"date":"1943-05-23","close":3.5},{"date":"1943-05-24","close":3.5},{"date":"1943-05-25","close":3.5},{"date":"1943-05-26","close":3.5},{"date":"1943-05-27","close":3.5},{"date":"1943-05-28","close":3.5},{"date":"1943-05-29","close":3.5},{"date":"1943-05-30","close":3.5},{"date":"1943-05-31","close":3.5},{"date":"1943-06-01","close":3.5},{"date":"1943-06-02","close":3.5},{"date":"1943-06-03","close":3.5},{"date":"1943-06-04","close":3.5},{"date":"1943-06-05","close":3.5},{"date":"1943-06-06","close":3.5},{"date":"1943-06-07","close":3.5},{"date":"1943-06-08","close":3.5},{"date":"1943-06-09","close":3.5},{"date":"1943-06-10","close":3.5},{"date":"1943-06-11","close":3.5},{"date":"1943-06-12","close":3.5},{"date":"1943-06-13","close":3.5},{"date":"1943-06-14","close":3.5},{"date":"1943-06-15","close":3.5},{"date":"1943-06-16","close":3.5},{"date":"1943-06-17","close":3.5},{"date":"1943-06-18","close":3.5},{"date":"1943-06-19","close":3.5},{"date":"1943-06-20","close":3.5},{"date":"1943-06-21","close":3.5},{"date":"1943-06-22","close":3.5},{"date":"1943-06-23","close":3.5},{"date":"1943-06-24","close":3.5},{"date":"1943-06-25","close":3.5},{"date":"1943-06-26","close":3.5},{"date":"1943-06-27","close":3.5},{"date":"1943-06-28","close":3.5},{"date":"1943-06-29","close":3.5},{"date":"1943-06-30","close":3.5},{"date":"1943-07-01","close":3.5},{"date":"1943-07-02","close":3.5},{"date":"1943-07-03","close":3.5},{"date":"1943-07-04","close":3.5},{"date":"1943-07-05","close":3.5},{"date":"1943-07-06","close":3.5},{"date":"1943-07-07","close":3.5},{"date":"1943-07-08","close":3.5},{"date":"1943-07-09","close":3.5},{"date":"1943-07-10","close":3.5},{"date":"1943-07-11","close":3.5},{"date":"1943-07-12","close":3.5},{"date":"1943-07-13","close":3.5},{"date":"1943-07-14","close":3.5},{"date":"1943-07-15","close":3.5},{"date":"1943-07-16","close":3.5},{"date":"1943-07-17","close":3.5},{"date":"1943-07-18","close":3.5},{"date":"1943-07-19","close":3.5},{"date":"1943-07-20","close":3.5},{"date":"1943-07-21","close":3.5},{"date":"1943-07-22","close":3.5},{"date":"1943-07-23","close":3.5},{"date":"1943-07-24","close":3.5},{"date":"1943-07-25","close":3.5},{"date":"1943-07-26","close":3.5},{"date":"1943-07-27","close":3.5},{"date":"1943-07-28","close":3.5},{"date":"1943-07-29","close":3.5},{"date":"1943-07-30","close":3.5},{"date":"1943-07-31","close":3.5},{"date":"1943-08-01","close":3.5},{"date":"1943-08-02","close":3.5},{"date":"1943-08-03","close":3.5},{"date":"1943-08-04","close":3.5},{"date":"1943-08-05","close":3.5},{"date":"1943-08-06","close":3.5},{"date":"1943-08-07","close":3.5},{"date":"1943-08-08","close":3.5},{"date":"1943-08-09","close":3.5},{"date":"1943-08-10","close":3.5},{"date":"1943-08-11","close":3.5},{"date":"1943-08-12","close":3.5},{"date":"1943-08-13","close":3.5},{"date":"1943-08-14","close":3.5},{"date":"1943-08-15","close":3.5},{"date":"1943-08-16","close":3.5},{"date":"1943-08-17","close":3.5},{"date":"1943-08-18","close":3.5},{"date":"1943-08-19","close":3.5},{"date":"1943-08-20","close":3.5},{"date":"1943-08-21","close":3.5},{"date":"1943-08-22","close":3.5},{"date":"1943-08-23","close":3.5},{"date":"1943-08-24","close":3.5},{"date":"1943-08-25","close":3.5},{"date":"1943-08-26","close":3.5},{"date":"1943-08-27","close":3.5},{"date":"1943-08-28","close":3.5},{"date":"1943-08-29","close":3.5},{"date":"1943-08-30","close":3.5},{"date":"1943-08-31","close":3.5},{"date":"1943-09-01","close":3.5},{"date":"1943-09-02","close":3.5},{"date":"1943-09-03","close":3.5},{"date":"1943-09-04","close":3.5},{"date":"1943-09-05","close":3.5},{"date":"1943-09-06","close":3.5},{"date":"1943-09-07","close":3.5},{"date":"1943-09-08","close":3.5},{"date":"1943-09-09","close":3.5},{"date":"1943-09-10","close":3.5},{"date":"1943-09-11","close":3.5},{"date":"1943-09-12","close":3.5},{"date":"1943-09-13","close":3.5},{"date":"1943-09-14","close":3.5},{"date":"1943-09-15","close":3.5},{"date":"1943-09-16","close":3.5},{"date":"1943-09-17","close":3.5},{"date":"1943-09-18","close":3.5},{"date":"1943-09-19","close":3.5},{"date":"1943-09-20","close":3.5},{"date":"1943-09-21","close":3.5},{"date":"1943-09-22","close":3.5},{"date":"1943-09-23","close":3.5},{"date":"1943-09-24","close":3.5},{"date":"1943-09-25","close":3.5},{"date":"1943-09-26","close":3.5},{"date":"1943-09-27","close":3.5},{"date":"1943-09-28","close":3.5},{"date":"1943-09-29","close":3.5},{"date":"1943-09-30","close":3.5},{"date":"1943-10-01","close":3.5},{"date":"1943-10-02","close":3.5},{"date":"1943-10-03","close":3.5},{"date":"1943-10-04","close":3.5},{"date":"1943-10-05","close":3.5},{"date":"1943-10-06","close":3.5},{"date":"1943-10-07","close":3.5},{"date":"1943-10-08","close":3.5},{"date":"1943-10-09","close":3.5},{"date":"1943-10-10","close":3.5},{"date":"1943-10-11","close":3.5},{"date":"1943-10-12","close":3.5},{"date":"1943-10-13","close":3.5},{"date":"1943-10-14","close":3.5},{"date":"1943-10-15","close":3.5},{"date":"1943-10-16","close":3.5},{"date":"1943-10-17","close":3.5},{"date":"1943-10-18","close":3.5},{"date":"1943-10-19","close":3.5},{"date":"1943-10-20","close":3.5},{"date":"1943-10-21","close":3.5},{"date":"1943-10-22","close":3.5},{"date":"1943-10-23","close":3.5},{"date":"1943-10-24","close":3.5},{"date":"1943-10-25","close":3.5},{"date":"1943-10-26","close":3.5},{"date":"1943-10-27","close":3.5},{"date":"1943-10-28","close":3.5},{"date":"1943-10-29","close":3.5},{"date":"1943-10-30","close":3.5},{"date":"1943-10-31","close":3.5},{"date":"1943-11-01","close":3.5},{"date":"1943-11-02","close":3.5},{"date":"1943-11-03","close":3.5},{"date":"1943-11-04","close":3.5},{"date":"1943-11-05","close":3.5},{"date":"1943-11-06","close":3.5},{"date":"1943-11-07","close":3.5},{"date":"1943-11-08","close":3.5},{"date":"1943-11-09","close":3.5},{"date":"1943-11-10","close":3.5},{"date":"1943-11-11","close":3.5},{"date":"1943-11-12","close":3.5},{"date":"1943-11-13","close":3.5},{"date":"1943-11-14","close":3.5},{"date":"1943-11-15","close":3.5},{"date":"1943-11-16","close":3.5},{"date":"1943-11-17","close":3.5},{"date":"1943-11-18","close":3.5},{"date":"1943-11-19","close":3.5},{"date":"1943-11-20","close":3.5},{"date":"1943-11-21","close":3.5},{"date":"1943-11-22","close":3.5},{"date":"1943-11-23","close":3.5},{"date":"1943-11-24","close":3.5},{"date":"1943-11-25","close":3.5},{"date":"1943-11-26","close":3.5},{"date":"1943-11-27","close":3.5},{"date":"1943-11-28","close":3.5},{"date":"1943-11-29","close":3.5},{"date":"1943-11-30","close":3.5},{"date":"1943-12-01","close":3.5},{"date":"1943-12-02","close":3.5},{"date":"1943-12-03","close":3.5},{"date":"1943-12-04","close":3.5},{"date":"1943-12-05","close":3.5},{"date":"1943-12-06","close":3.5},{"date":"1943-12-07","close":3.5},{"date":"1943-12-08","close":3.5},{"date":"1943-12-09","close":3.5},{"date":"1943-12-10","close":3.5},{"date":"1943-12-11","close":3.5},{"date":"1943-12-12","close":3.5},{"date":"1943-12-13","close":3.5},{"date":"1943-12-14","close":3.5},{"date":"1943-12-15","close":3.5},{"date":"1943-12-16","close":3.5},{"date":"1943-12-17","close":3.5},{"date":"1943-12-18","close":3.5},{"date":"1943-12-19","close":3.5},{"date":"1943-12-20","close":3.5},{"date":"1943-12-21","close":3.5},{"date":"1943-12-22","close":3.5},{"date":"1943-12-23","close":3.5},{"date":"1943-12-24","close":3.5},{"date":"1943-12-25","close":3.5},{"date":"1943-12-26","close":3.5},{"date":"1943-12-27","close":3.5},{"date":"1943-12-28","close":3.5},{"date":"1943-12-29","close":3.5},{"date":"1943-12-30","close":3.5},{"date":"1943-12-31","close":3.5},{"date":"1944-01-01","close":3.5},{"date":"1944-01-02","close":3.5},{"date":"1944-01-03","close":3.5},{"date":"1944-01-04","close":3.5},{"date":"1944-01-05","close":3.5},{"date":"1944-01-06","close":3.5},{"date":"1944-01-07","close":3.5},{"date":"1944-01-08","close":3.5},{"date":"1944-01-09","close":3.5},{"date":"1944-01-10","close":3.5},{"date":"1944-01-11","close":3.5},{"date":"1944-01-12","close":3.5},{"date":"1944-01-13","close":3.5},{"date":"1944-01-14","close":3.5},{"date":"1944-01-15","close":3.5},{"date":"1944-01-16","close":3.5},{"date":"1944-01-17","close":3.5},{"date":"1944-01-18","close":3.5},{"date":"1944-01-19","close":3.5},{"date":"1944-01-20","close":3.5},{"date":"1944-01-21","close":3.5},{"date":"1944-01-22","close":3.5},{"date":"1944-01-23","close":3.5},{"date":"1944-01-24","close":3.5},{"date":"1944-01-25","close":3.5},{"date":"1944-01-26","close":3.5},{"date":"1944-01-27","close":3.5},{"date":"1944-01-28","close":3.5},{"date":"1944-01-29","close":3.5},{"date":"1944-01-30","close":3.5},{"date":"1944-01-31","close":3.5},{"date":"1944-02-01","close":3.5},{"date":"1944-02-02","close":3.5},{"date":"1944-02-03","close":3.5},{"date":"1944-02-04","close":3.5},{"date":"1944-02-05","close":3.5},{"date":"1944-02-06","close":3.5},{"date":"1944-02-07","close":3.5},{"date":"1944-02-08","close":3.5},{"date":"1944-02-09","close":3.5},{"date":"1944-02-10","close":3.5},{"date":"1944-02-11","close":3.5},{"date":"1944-02-12","close":3.5},{"date":"1944-02-13","close":3.5},{"date":"1944-02-14","close":3.5},{"date":"1944-02-15","close":3.5},{"date":"1944-02-16","close":3.5},{"date":"1944-02-17","close":3.5},{"date":"1944-02-18","close":3.5},{"date":"1944-02-19","close":3.5},{"date":"1944-02-20","close":3.5},{"date":"1944-02-21","close":3.5},{"date":"1944-02-22","close":3.5},{"date":"1944-02-23","close":3.5},{"date":"1944-02-24","close":3.5},{"date":"1944-02-25","close":3.5},{"date":"1944-02-26","close":3.5},{"date":"1944-02-27","close":3.5},{"date":"1944-02-28","close":3.5},{"date":"1944-02-29","close":3.5},{"date":"1944-03-01","close":3.5},{"date":"1944-03-02","close":3.5},{"date":"1944-03-03","close":3.5},{"date":"1944-03-04","close":3.5},{"date":"1944-03-05","close":3.5},{"date":"1944-03-06","close":3.5},{"date":"1944-03-07","close":3.5},{"date":"1944-03-08","close":3.5},{"date":"1944-03-09","close":3.5},{"date":"1944-03-10","close":3.5},{"date":"1944-03-11","close":3.5},{"date":"1944-03-12","close":3.5},{"date":"1944-03-13","close":3.5},{"date":"1944-03-14","close":3.5},{"date":"1944-03-15","close":3.5},{"date":"1944-03-16","close":3.5},{"date":"1944-03-17","close":3.5},{"date":"1944-03-18","close":3.5},{"date":"1944-03-19","close":3.5},{"date":"1944-03-20","close":3.5},{"date":"1944-03-21","close":3.5},{"date":"1944-03-22","close":3.5},{"date":"1944-03-23","close":3.5},{"date":"1944-03-24","close":3.5},{"date":"1944-03-25","close":3.5},{"date":"1944-03-26","close":3.5},{"date":"1944-03-27","close":3.5},{"date":"1944-03-28","close":3.5},{"date":"1944-03-29","close":3.5},{"date":"1944-03-30","close":3.5},{"date":"1944-03-31","close":3.5},{"date":"1944-04-01","close":3.5},{"date":"1944-04-02","close":3.5},{"date":"1944-04-03","close":3.5},{"date":"1944-04-04","close":3.5},{"date":"1944-04-05","close":3.5},{"date":"1944-04-06","close":3.5},{"date":"1944-04-07","close":3.5},{"date":"1944-04-08","close":3.5},{"date":"1944-04-09","close":3.5},{"date":"1944-04-10","close":3.5},{"date":"1944-04-11","close":3.5},{"date":"1944-04-12","close":3.5},{"date":"1944-04-13","close":3.5},{"date":"1944-04-14","close":3.5},{"date":"1944-04-15","close":3.5},{"date":"1944-04-16","close":3.5},{"date":"1944-04-17","close":3.5},{"date":"1944-04-18","close":3.5},{"date":"1944-04-19","close":3.5},{"date":"1944-04-20","close":3.5},{"date":"1944-04-21","close":3.5},{"date":"1944-04-22","close":3.5},{"date":"1944-04-23","close":3.5},{"date":"1944-04-24","close":3.5},{"date":"1944-04-25","close":3.5},{"date":"1944-04-26","close":3.5},{"date":"1944-04-27","close":3.5},{"date":"1944-04-28","close":3.5},{"date":"1944-04-29","close":3.5},{"date":"1944-04-30","close":3.5},{"date":"1944-05-01","close":3.5},{"date":"1944-05-02","close":3.5},{"date":"1944-05-03","close":3.5},{"date":"1944-05-04","close":3.5},{"date":"1944-05-05","close":3.5},{"date":"1944-05-06","close":3.5},{"date":"1944-05-07","close":3.5},{"date":"1944-05-08","close":3.5},{"date":"1944-05-09","close":3.5},{"date":"1944-05-10","close":3.5},{"date":"1944-05-11","close":3.5},{"date":"1944-05-12","close":3.5},{"date":"1944-05-13","close":3.5},{"date":"1944-05-14","close":3.5},{"date":"1944-05-15","close":3.5},{"date":"1944-05-16","close":3.5},{"date":"1944-05-17","close":3.5},{"date":"1944-05-18","close":3.5},{"date":"1944-05-19","close":3.5},{"date":"1944-05-20","close":3.5},{"date":"1944-05-21","close":3.5},{"date":"1944-05-22","close":3.5},{"date":"1944-05-23","close":3.5},{"date":"1944-05-24","close":3.5},{"date":"1944-05-25","close":3.5},{"date":"1944-05-26","close":3.5},{"date":"1944-05-27","close":3.5},{"date":"1944-05-28","close":3.5},{"date":"1944-05-29","close":3.5},{"date":"1944-05-30","close":3.5},{"date":"1944-05-31","close":3.5},{"date":"1944-06-01","close":3.5},{"date":"1944-06-02","close":3.5},{"date":"1944-06-03","close":3.5},{"date":"1944-06-04","close":3.5},{"date":"1944-06-05","close":3.5},{"date":"1944-06-06","close":3.5},{"date":"1944-06-07","close":3.5},{"date":"1944-06-08","close":3.5},{"date":"1944-06-09","close":3.5},{"date":"1944-06-10","close":3.5},{"date":"1944-06-11","close":3.5},{"date":"1944-06-12","close":3.5},{"date":"1944-06-13","close":3.5},{"date":"1944-06-14","close":3.5},{"date":"1944-06-15","close":3.5},{"date":"1944-06-16","close":3.5},{"date":"1944-06-17","close":3.5},{"date":"1944-06-18","close":3.5},{"date":"1944-06-19","close":3.5},{"date":"1944-06-20","close":3.5},{"date":"1944-06-21","close":3.5},{"date":"1944-06-22","close":3.5},{"date":"1944-06-23","close":3.5},{"date":"1944-06-24","close":3.5},{"date":"1944-06-25","close":3.5},{"date":"1944-06-26","close":3.5},{"date":"1944-06-27","close":3.5},{"date":"1944-06-28","close":3.5},{"date":"1944-06-29","close":3.5},{"date":"1944-06-30","close":3.5},{"date":"1944-07-01","close":3.5},{"date":"1944-07-02","close":3.5},{"date":"1944-07-03","close":3.5},{"date":"1944-07-04","close":3.5},{"date":"1944-07-05","close":3.5},{"date":"1944-07-06","close":3.5},{"date":"1944-07-07","close":3.5},{"date":"1944-07-08","close":3.5},{"date":"1944-07-09","close":3.5},{"date":"1944-07-10","close":3.5},{"date":"1944-07-11","close":3.5},{"date":"1944-07-12","close":3.5},{"date":"1944-07-13","close":3.5},{"date":"1944-07-14","close":3.5},{"date":"1944-07-15","close":3.5},{"date":"1944-07-16","close":3.5},{"date":"1944-07-17","close":3.5},{"date":"1944-07-18","close":3.5},{"date":"1944-07-19","close":3.5},{"date":"1944-07-20","close":3.5},{"date":"1944-07-21","close":3.5},{"date":"1944-07-22","close":3.5},{"date":"1944-07-23","close":3.5},{"date":"1944-07-24","close":3.5},{"date":"1944-07-25","close":3.5},{"date":"1944-07-26","close":3.5},{"date":"1944-07-27","close":3.5},{"date":"1944-07-28","close":3.5},{"date":"1944-07-29","close":3.5},{"date":"1944-07-30","close":3.5},{"date":"1944-07-31","close":3.5},{"date":"1944-08-01","close":3.5},{"date":"1944-08-02","close":3.5},{"date":"1944-08-03","close":3.5},{"date":"1944-08-04","close":3.5},{"date":"1944-08-05","close":3.5},{"date":"1944-08-06","close":3.5},{"date":"1944-08-07","close":3.5},{"date":"1944-08-08","close":3.5},{"date":"1944-08-09","close":3.5},{"date":"1944-08-10","close":3.5},{"date":"1944-08-11","close":3.5},{"date":"1944-08-12","close":3.5},{"date":"1944-08-13","close":3.5},{"date":"1944-08-14","close":3.5},{"date":"1944-08-15","close":3.5},{"date":"1944-08-16","close":3.5},{"date":"1944-08-17","close":3.5},{"date":"1944-08-18","close":3.5},{"date":"1944-08-19","close":3.5},{"date":"1944-08-20","close":3.5},{"date":"1944-08-21","close":3.5},{"date":"1944-08-22","close":3.5},{"date":"1944-08-23","close":3.5},{"date":"1944-08-24","close":3.5},{"date":"1944-08-25","close":3.5},{"date":"1944-08-26","close":3.5},{"date":"1944-08-27","close":3.5},{"date":"1944-08-28","close":3.5},{"date":"1944-08-29","close":3.5},{"date":"1944-08-30","close":3.5},{"date":"1944-08-31","close":3.5},{"date":"1944-09-01","close":3.5},{"date":"1944-09-02","close":3.5},{"date":"1944-09-03","close":3.5},{"date":"1944-09-04","close":3.5},{"date":"1944-09-05","close":3.5},{"date":"1944-09-06","close":3.5},{"date":"1944-09-07","close":3.5},{"date":"1944-09-08","close":3.5},{"date":"1944-09-09","close":3.5},{"date":"1944-09-10","close":3.5},{"date":"1944-09-11","close":3.5},{"date":"1944-09-12","close":3.5},{"date":"1944-09-13","close":3.5},{"date":"1944-09-14","close":3.5},{"date":"1944-09-15","close":3.5},{"date":"1944-09-16","close":3.5},{"date":"1944-09-17","close":3.5},{"date":"1944-09-18","close":3.5},{"date":"1944-09-19","close":3.5},{"date":"1944-09-20","close":3.5},{"date":"1944-09-21","close":3.5},{"date":"1944-09-22","close":3.5},{"date":"1944-09-23","close":3.5},{"date":"1944-09-24","close":3.5},{"date":"1944-09-25","close":3.5},{"date":"1944-09-26","close":3.5},{"date":"1944-09-27","close":3.5},{"date":"1944-09-28","close":3.5},{"date":"1944-09-29","close":3.5},{"date":"1944-09-30","close":3.5},{"date":"1944-10-01","close":3.5},{"date":"1944-10-02","close":3.5},{"date":"1944-10-03","close":3.5},{"date":"1944-10-04","close":3.5},{"date":"1944-10-05","close":3.5},{"date":"1944-10-06","close":3.5},{"date":"1944-10-07","close":3.5},{"date":"1944-10-08","close":3.5},{"date":"1944-10-09","close":3.5},{"date":"1944-10-10","close":3.5},{"date":"1944-10-11","close":3.5},{"date":"1944-10-12","close":3.5},{"date":"1944-10-13","close":3.5},{"date":"1944-10-14","close":3.5},{"date":"1944-10-15","close":3.5},{"date":"1944-10-16","close":3.5},{"date":"1944-10-17","close":3.5},{"date":"1944-10-18","close":3.5},{"date":"1944-10-19","close":3.5},{"date":"1944-10-20","close":3.5},{"date":"1944-10-21","close":3.5},{"date":"1944-10-22","close":3.5},{"date":"1944-10-23","close":3.5},{"date":"1944-10-24","close":3.5},{"date":"1944-10-25","close":3.5},{"date":"1944-10-26","close":3.5},{"date":"1944-10-27","close":3.5},{"date":"1944-10-28","close":3.5},{"date":"1944-10-29","close":3.5},{"date":"1944-10-30","close":3.5},{"date":"1944-10-31","close":3.5},{"date":"1944-11-01","close":3.5},{"date":"1944-11-02","close":3.5},{"date":"1944-11-03","close":3.5},{"date":"1944-11-04","close":3.5},{"date":"1944-11-05","close":3.5},{"date":"1944-11-06","close":3.5},{"date":"1944-11-07","close":3.5},{"date":"1944-11-08","close":3.5},{"date":"1944-11-09","close":3.5},{"date":"1944-11-10","close":3.5},{"date":"1944-11-11","close":3.5},{"date":"1944-11-12","close":3.5},{"date":"1944-11-13","close":3.5},{"date":"1944-11-14","close":3.5},{"date":"1944-11-15","close":3.5},{"date":"1944-11-16","close":3.5},{"date":"1944-11-17","close":3.5},{"date":"1944-11-18","close":3.5},{"date":"1944-11-19","close":3.5},{"date":"1944-11-20","close":3.5},{"date":"1944-11-21","close":3.5},{"date":"1944-11-22","close":3.5},{"date":"1944-11-23","close":3.5},{"date":"1944-11-24","close":3.5},{"date":"1944-11-25","close":3.5},{"date":"1944-11-26","close":3.5},{"date":"1944-11-27","close":3.5},{"date":"1944-11-28","close":3.5},{"date":"1944-11-29","close":3.5},{"date":"1944-11-30","close":3.5},{"date":"1944-12-01","close":3.5},{"date":"1944-12-02","close":3.5},{"date":"1944-12-03","close":3.5},{"date":"1944-12-04","close":3.5},{"date":"1944-12-05","close":3.5},{"date":"1944-12-06","close":3.5},{"date":"1944-12-07","close":3.5},{"date":"1944-12-08","close":3.5},{"date":"1944-12-09","close":3.5},{"date":"1944-12-10","close":3.5},{"date":"1944-12-11","close":3.5},{"date":"1944-12-12","close":3.5},{"date":"1944-12-13","close":3.5},{"date":"1944-12-14","close":3.5},{"date":"1944-12-15","close":3.5},{"date":"1944-12-16","close":3.5},{"date":"1944-12-17","close":3.5},{"date":"1944-12-18","close":3.5},{"date":"1944-12-19","close":3.5},{"date":"1944-12-20","close":3.5},{"date":"1944-12-21","close":3.5},{"date":"1944-12-22","close":3.5},{"date":"1944-12-23","close":3.5},{"date":"1944-12-24","close":3.5},{"date":"1944-12-25","close":3.5},{"date":"1944-12-26","close":3.5},{"date":"1944-12-27","close":3.5},{"date":"1944-12-28","close":3.5},{"date":"1944-12-29","close":3.5},{"date":"1944-12-30","close":3.5},{"date":"1944-12-31","close":3.5},{"date":"1945-01-01","close":3.5},{"date":"1945-01-02","close":3.5},{"date":"1945-01-03","close":3.5},{"date":"1945-01-04","close":3.5},{"date":"1945-01-05","close":3.5},{"date":"1945-01-06","close":3.5},{"date":"1945-01-07","close":3.5},{"date":"1945-01-08","close":3.5},{"date":"1945-01-09","close":3.5},{"date":"1945-01-10","close":3.5},{"date":"1945-01-11","close":3.5},{"date":"1945-01-12","close":3.5},{"date":"1945-01-13","close":3.5},{"date":"1945-01-14","close":3.5},{"date":"1945-01-15","close":3.5},{"date":"1945-01-16","close":3.5},{"date":"1945-01-17","close":3.5},{"date":"1945-01-18","close":3.5},{"date":"1945-01-19","close":3.5},{"date":"1945-01-20","close":3.5},{"date":"1945-01-21","close":3.5},{"date":"1945-01-22","close":3.5},{"date":"1945-01-23","close":3.5},{"date":"1945-01-24","close":3.5},{"date":"1945-01-25","close":3.5},{"date":"1945-01-26","close":3.5},{"date":"1945-01-27","close":3.5},{"date":"1945-01-28","close":3.5},{"date":"1945-01-29","close":3.5},{"date":"1945-01-30","close":3.5},{"date":"1945-01-31","close":3.5},{"date":"1945-02-01","close":3.5},{"date":"1945-02-02","close":3.5},{"date":"1945-02-03","close":3.5},{"date":"1945-02-04","close":3.5},{"date":"1945-02-05","close":3.5},{"date":"1945-02-06","close":3.5},{"date":"1945-02-07","close":3.5},{"date":"1945-02-08","close":3.5},{"date":"1945-02-09","close":3.5},{"date":"1945-02-10","close":3.5},{"date":"1945-02-11","close":3.5},{"date":"1945-02-12","close":3.5},{"date":"1945-02-13","close":3.5},{"date":"1945-02-14","close":3.5},{"date":"1945-02-15","close":3.5},{"date":"1945-02-16","close":3.5},{"date":"1945-02-17","close":3.5},{"date":"1945-02-18","close":3.5},{"date":"1945-02-19","close":3.5},{"date":"1945-02-20","close":3.5},{"date":"1945-02-21","close":3.5},{"date":"1945-02-22","close":3.5},{"date":"1945-02-23","close":3.5},{"date":"1945-02-24","close":3.5},{"date":"1945-02-25","close":3.5},{"date":"1945-02-26","close":3.5},{"date":"1945-02-27","close":3.5},{"date":"1945-02-28","close":3.5},{"date":"1945-03-01","close":3.5},{"date":"1945-03-02","close":3.5},{"date":"1945-03-03","close":3.5},{"date":"1945-03-04","close":3.5},{"date":"1945-03-05","close":3.5},{"date":"1945-03-06","close":3.5},{"date":"1945-03-07","close":3.5},{"date":"1945-03-08","close":3.5},{"date":"1945-03-09","close":3.5},{"date":"1945-03-10","close":3.5},{"date":"1945-03-11","close":3.5},{"date":"1945-03-12","close":3.5},{"date":"1945-03-13","close":3.5},{"date":"1945-03-14","close":3.5},{"date":"1945-03-15","close":3.5},{"date":"1945-03-16","close":3.5},{"date":"1945-03-17","close":3.5},{"date":"1945-03-18","close":3.5},{"date":"1945-03-19","close":3.5},{"date":"1945-03-20","close":3.5},{"date":"1945-03-21","close":3.5},{"date":"1945-03-22","close":3.5},{"date":"1945-03-23","close":3.5},{"date":"1945-03-24","close":3.5},{"date":"1945-03-25","close":3.5},{"date":"1945-03-26","close":3.5},{"date":"1945-03-27","close":3.5},{"date":"1945-03-28","close":3.5},{"date":"1945-03-29","close":3.5},{"date":"1945-03-30","close":3.5},{"date":"1945-03-31","close":3.5},{"date":"1945-04-01","close":3.5033},{"date":"1945-04-02","close":3.5067},{"date":"1945-04-03","close":3.51},{"date":"1945-04-04","close":3.5133},{"date":"1945-04-05","close":3.5167},{"date":"1945-04-06","close":3.52},{"date":"1945-04-07","close":3.5233},{"date":"1945-04-08","close":3.5267},{"date":"1945-04-09","close":3.53},{"date":"1945-04-10","close":3.5333},{"date":"1945-04-11","close":3.5367},{"date":"1945-04-12","close":3.54},{"date":"1945-04-13","close":3.5433},{"date":"1945-04-14","close":3.5467},{"date":"1945-04-15","close":3.55},{"date":"1945-04-16","close":3.5533},{"date":"1945-04-17","close":3.5567},{"date":"1945-04-18","close":3.56},{"date":"1945-04-19","close":3.5633},{"date":"1945-04-20","close":3.5667},{"date":"1945-04-21","close":3.57},{"date":"1945-04-22","close":3.5733},{"date":"1945-04-23","close":3.5767},{"date":"1945-04-24","close":3.58},{"date":"1945-04-25","close":3.5833},{"date":"1945-04-26","close":3.5867},{"date":"1945-04-27","close":3.59},{"date":"1945-04-28","close":3.5933},{"date":"1945-04-29","close":3.5967},{"date":"1945-04-30","close":3.6},{"date":"1945-05-01","close":3.6},{"date":"1945-05-02","close":3.6},{"date":"1945-05-03","close":3.6},{"date":"1945-05-04","close":3.6},{"date":"1945-05-05","close":3.6},{"date":"1945-05-06","close":3.6},{"date":"1945-05-07","close":3.6},{"date":"1945-05-08","close":3.6},{"date":"1945-05-09","close":3.6},{"date":"1945-05-10","close":3.6},{"date":"1945-05-11","close":3.6},{"date":"1945-05-12","close":3.6},{"date":"1945-05-13","close":3.6},{"date":"1945-05-14","close":3.6},{"date":"1945-05-15","close":3.6},{"date":"1945-05-16","close":3.6},{"date":"1945-05-17","close":3.6},{"date":"1945-05-18","close":3.6},{"date":"1945-05-19","close":3.6},{"date":"1945-05-20","close":3.6},{"date":"1945-05-21","close":3.6},{"date":"1945-05-22","close":3.6},{"date":"1945-05-23","close":3.6},{"date":"1945-05-24","close":3.6},{"date":"1945-05-25","close":3.6},{"date":"1945-05-26","close":3.6},{"date":"1945-05-27","close":3.6},{"date":"1945-05-28","close":3.6},{"date":"1945-05-29","close":3.6},{"date":"1945-05-30","close":3.6},{"date":"1945-05-31","close":3.6},{"date":"1945-06-01","close":3.6},{"date":"1945-06-02","close":3.6},{"date":"1945-06-03","close":3.6},{"date":"1945-06-04","close":3.6},{"date":"1945-06-05","close":3.6},{"date":"1945-06-06","close":3.6},{"date":"1945-06-07","close":3.6},{"date":"1945-06-08","close":3.6},{"date":"1945-06-09","close":3.6},{"date":"1945-06-10","close":3.6},{"date":"1945-06-11","close":3.6},{"date":"1945-06-12","close":3.6},{"date":"1945-06-13","close":3.6},{"date":"1945-06-14","close":3.6},{"date":"1945-06-15","close":3.6},{"date":"1945-06-16","close":3.6},{"date":"1945-06-17","close":3.6},{"date":"1945-06-18","close":3.6},{"date":"1945-06-19","close":3.6},{"date":"1945-06-20","close":3.6},{"date":"1945-06-21","close":3.6},{"date":"1945-06-22","close":3.6},{"date":"1945-06-23","close":3.6},{"date":"1945-06-24","close":3.6},{"date":"1945-06-25","close":3.6},{"date":"1945-06-26","close":3.6},{"date":"1945-06-27","close":3.6},{"date":"1945-06-28","close":3.6},{"date":"1945-06-29","close":3.6},{"date":"1945-06-30","close":3.6},{"date":"1945-07-01","close":3.6},{"date":"1945-07-02","close":3.6},{"date":"1945-07-03","close":3.6},{"date":"1945-07-04","close":3.6},{"date":"1945-07-05","close":3.6},{"date":"1945-07-06","close":3.6},{"date":"1945-07-07","close":3.6},{"date":"1945-07-08","close":3.6},{"date":"1945-07-09","close":3.6},{"date":"1945-07-10","close":3.6},{"date":"1945-07-11","close":3.6},{"date":"1945-07-12","close":3.6},{"date":"1945-07-13","close":3.6},{"date":"1945-07-14","close":3.6},{"date":"1945-07-15","close":3.6},{"date":"1945-07-16","close":3.6},{"date":"1945-07-17","close":3.6},{"date":"1945-07-18","close":3.6},{"date":"1945-07-19","close":3.6},{"date":"1945-07-20","close":3.6},{"date":"1945-07-21","close":3.6},{"date":"1945-07-22","close":3.6},{"date":"1945-07-23","close":3.6},{"date":"1945-07-24","close":3.6},{"date":"1945-07-25","close":3.6},{"date":"1945-07-26","close":3.6},{"date":"1945-07-27","close":3.6},{"date":"1945-07-28","close":3.6},{"date":"1945-07-29","close":3.6},{"date":"1945-07-30","close":3.6},{"date":"1945-07-31","close":3.6},{"date":"1945-08-01","close":3.6},{"date":"1945-08-02","close":3.6},{"date":"1945-08-03","close":3.6},{"date":"1945-08-04","close":3.6},{"date":"1945-08-05","close":3.6},{"date":"1945-08-06","close":3.6},{"date":"1945-08-07","close":3.6},{"date":"1945-08-08","close":3.6},{"date":"1945-08-09","close":3.6},{"date":"1945-08-10","close":3.6},{"date":"1945-08-11","close":3.6},{"date":"1945-08-12","close":3.6},{"date":"1945-08-13","close":3.6},{"date":"1945-08-14","close":3.6},{"date":"1945-08-15","close":3.6},{"date":"1945-08-16","close":3.6},{"date":"1945-08-17","close":3.6},{"date":"1945-08-18","close":3.6},{"date":"1945-08-19","close":3.6},{"date":"1945-08-20","close":3.6},{"date":"1945-08-21","close":3.6},{"date":"1945-08-22","close":3.6},{"date":"1945-08-23","close":3.6},{"date":"1945-08-24","close":3.6},{"date":"1945-08-25","close":3.6},{"date":"1945-08-26","close":3.6},{"date":"1945-08-27","close":3.6},{"date":"1945-08-28","close":3.6},{"date":"1945-08-29","close":3.6},{"date":"1945-08-30","close":3.6},{"date":"1945-08-31","close":3.6},{"date":"1945-09-01","close":3.6},{"date":"1945-09-02","close":3.6},{"date":"1945-09-03","close":3.6},{"date":"1945-09-04","close":3.6},{"date":"1945-09-05","close":3.6},{"date":"1945-09-06","close":3.6},{"date":"1945-09-07","close":3.6},{"date":"1945-09-08","close":3.6},{"date":"1945-09-09","close":3.6},{"date":"1945-09-10","close":3.6},{"date":"1945-09-11","close":3.6},{"date":"1945-09-12","close":3.6},{"date":"1945-09-13","close":3.6},{"date":"1945-09-14","close":3.6},{"date":"1945-09-15","close":3.6},{"date":"1945-09-16","close":3.6},{"date":"1945-09-17","close":3.6},{"date":"1945-09-18","close":3.6},{"date":"1945-09-19","close":3.6},{"date":"1945-09-20","close":3.6},{"date":"1945-09-21","close":3.6},{"date":"1945-09-22","close":3.6},{"date":"1945-09-23","close":3.6},{"date":"1945-09-24","close":3.6},{"date":"1945-09-25","close":3.6},{"date":"1945-09-26","close":3.6},{"date":"1945-09-27","close":3.6},{"date":"1945-09-28","close":3.6},{"date":"1945-09-29","close":3.6},{"date":"1945-09-30","close":3.6},{"date":"1945-10-01","close":3.6},{"date":"1945-10-02","close":3.6},{"date":"1945-10-03","close":3.6},{"date":"1945-10-04","close":3.6},{"date":"1945-10-05","close":3.6},{"date":"1945-10-06","close":3.6},{"date":"1945-10-07","close":3.6},{"date":"1945-10-08","close":3.6},{"date":"1945-10-09","close":3.6},{"date":"1945-10-10","close":3.6},{"date":"1945-10-11","close":3.6},{"date":"1945-10-12","close":3.6},{"date":"1945-10-13","close":3.6},{"date":"1945-10-14","close":3.6},{"date":"1945-10-15","close":3.6},{"date":"1945-10-16","close":3.6},{"date":"1945-10-17","close":3.6},{"date":"1945-10-18","close":3.6},{"date":"1945-10-19","close":3.6},{"date":"1945-10-20","close":3.6},{"date":"1945-10-21","close":3.6},{"date":"1945-10-22","close":3.6},{"date":"1945-10-23","close":3.6},{"date":"1945-10-24","close":3.6},{"date":"1945-10-25","close":3.6},{"date":"1945-10-26","close":3.6},{"date":"1945-10-27","close":3.6},{"date":"1945-10-28","close":3.6},{"date":"1945-10-29","close":3.6},{"date":"1945-10-30","close":3.6},{"date":"1945-10-31","close":3.6},{"date":"1945-11-01","close":3.6},{"date":"1945-11-02","close":3.6},{"date":"1945-11-03","close":3.6},{"date":"1945-11-04","close":3.6},{"date":"1945-11-05","close":3.6},{"date":"1945-11-06","close":3.6},{"date":"1945-11-07","close":3.6},{"date":"1945-11-08","close":3.6},{"date":"1945-11-09","close":3.6},{"date":"1945-11-10","close":3.6},{"date":"1945-11-11","close":3.6},{"date":"1945-11-12","close":3.6},{"date":"1945-11-13","close":3.6},{"date":"1945-11-14","close":3.6},{"date":"1945-11-15","close":3.6},{"date":"1945-11-16","close":3.6},{"date":"1945-11-17","close":3.6},{"date":"1945-11-18","close":3.6},{"date":"1945-11-19","close":3.6},{"date":"1945-11-20","close":3.6},{"date":"1945-11-21","close":3.6},{"date":"1945-11-22","close":3.6},{"date":"1945-11-23","close":3.6},{"date":"1945-11-24","close":3.6},{"date":"1945-11-25","close":3.6},{"date":"1945-11-26","close":3.6},{"date":"1945-11-27","close":3.6},{"date":"1945-11-28","close":3.6},{"date":"1945-11-29","close":3.6},{"date":"1945-11-30","close":3.6},{"date":"1945-12-01","close":3.6},{"date":"1945-12-02","close":3.6},{"date":"1945-12-03","close":3.6},{"date":"1945-12-04","close":3.6},{"date":"1945-12-05","close":3.6},{"date":"1945-12-06","close":3.6},{"date":"1945-12-07","close":3.6},{"date":"1945-12-08","close":3.6},{"date":"1945-12-09","close":3.6},{"date":"1945-12-10","close":3.6},{"date":"1945-12-11","close":3.6},{"date":"1945-12-12","close":3.6},{"date":"1945-12-13","close":3.6},{"date":"1945-12-14","close":3.6},{"date":"1945-12-15","close":3.6},{"date":"1945-12-16","close":3.6},{"date":"1945-12-17","close":3.6},{"date":"1945-12-18","close":3.6},{"date":"1945-12-19","close":3.6},{"date":"1945-12-20","close":3.6},{"date":"1945-12-21","close":3.6},{"date":"1945-12-22","close":3.6},{"date":"1945-12-23","close":3.6},{"date":"1945-12-24","close":3.6},{"date":"1945-12-25","close":3.6},{"date":"1945-12-26","close":3.6},{"date":"1945-12-27","close":3.6},{"date":"1945-12-28","close":3.6},{"date":"1945-12-29","close":3.6},{"date":"1945-12-30","close":3.6},{"date":"1945-12-31","close":3.6},{"date":"1946-01-01","close":3.6},{"date":"1946-01-02","close":3.6},{"date":"1946-01-03","close":3.6},{"date":"1946-01-04","close":3.6},{"date":"1946-01-05","close":3.6},{"date":"1946-01-06","close":3.6},{"date":"1946-01-07","close":3.6},{"date":"1946-01-08","close":3.6},{"date":"1946-01-09","close":3.6},{"date":"1946-01-10","close":3.6},{"date":"1946-01-11","close":3.6},{"date":"1946-01-12","close":3.6},{"date":"1946-01-13","close":3.6},{"date":"1946-01-14","close":3.6},{"date":"1946-01-15","close":3.6},{"date":"1946-01-16","close":3.6},{"date":"1946-01-17","close":3.6},{"date":"1946-01-18","close":3.6},{"date":"1946-01-19","close":3.6},{"date":"1946-01-20","close":3.6},{"date":"1946-01-21","close":3.6},{"date":"1946-01-22","close":3.6},{"date":"1946-01-23","close":3.6},{"date":"1946-01-24","close":3.6},{"date":"1946-01-25","close":3.6},{"date":"1946-01-26","close":3.6},{"date":"1946-01-27","close":3.6},{"date":"1946-01-28","close":3.6},{"date":"1946-01-29","close":3.6},{"date":"1946-01-30","close":3.6},{"date":"1946-01-31","close":3.6},{"date":"1946-02-01","close":3.6},{"date":"1946-02-02","close":3.6},{"date":"1946-02-03","close":3.6},{"date":"1946-02-04","close":3.6},{"date":"1946-02-05","close":3.6},{"date":"1946-02-06","close":3.6},{"date":"1946-02-07","close":3.6},{"date":"1946-02-08","close":3.6},{"date":"1946-02-09","close":3.6},{"date":"1946-02-10","close":3.6},{"date":"1946-02-11","close":3.6},{"date":"1946-02-12","close":3.6},{"date":"1946-02-13","close":3.6},{"date":"1946-02-14","close":3.6},{"date":"1946-02-15","close":3.6},{"date":"1946-02-16","close":3.6},{"date":"1946-02-17","close":3.6},{"date":"1946-02-18","close":3.6},{"date":"1946-02-19","close":3.6},{"date":"1946-02-20","close":3.6},{"date":"1946-02-21","close":3.6},{"date":"1946-02-22","close":3.6},{"date":"1946-02-23","close":3.6},{"date":"1946-02-24","close":3.6},{"date":"1946-02-25","close":3.6},{"date":"1946-02-26","close":3.6},{"date":"1946-02-27","close":3.6},{"date":"1946-02-28","close":3.6},{"date":"1946-03-01","close":3.6},{"date":"1946-03-02","close":3.6},{"date":"1946-03-03","close":3.6},{"date":"1946-03-04","close":3.6},{"date":"1946-03-05","close":3.6},{"date":"1946-03-06","close":3.6},{"date":"1946-03-07","close":3.6},{"date":"1946-03-08","close":3.6},{"date":"1946-03-09","close":3.6},{"date":"1946-03-10","close":3.6},{"date":"1946-03-11","close":3.6},{"date":"1946-03-12","close":3.6},{"date":"1946-03-13","close":3.6},{"date":"1946-03-14","close":3.6},{"date":"1946-03-15","close":3.6},{"date":"1946-03-16","close":3.6},{"date":"1946-03-17","close":3.6},{"date":"1946-03-18","close":3.6},{"date":"1946-03-19","close":3.6},{"date":"1946-03-20","close":3.6},{"date":"1946-03-21","close":3.6},{"date":"1946-03-22","close":3.6},{"date":"1946-03-23","close":3.6},{"date":"1946-03-24","close":3.6},{"date":"1946-03-25","close":3.6},{"date":"1946-03-26","close":3.6},{"date":"1946-03-27","close":3.6},{"date":"1946-03-28","close":3.6},{"date":"1946-03-29","close":3.6},{"date":"1946-03-30","close":3.6},{"date":"1946-03-31","close":3.6},{"date":"1946-04-01","close":3.6},{"date":"1946-04-02","close":3.6},{"date":"1946-04-03","close":3.6},{"date":"1946-04-04","close":3.6},{"date":"1946-04-05","close":3.6},{"date":"1946-04-06","close":3.6},{"date":"1946-04-07","close":3.6},{"date":"1946-04-08","close":3.6},{"date":"1946-04-09","close":3.6},{"date":"1946-04-10","close":3.6},{"date":"1946-04-11","close":3.6},{"date":"1946-04-12","close":3.6},{"date":"1946-04-13","close":3.6},{"date":"1946-04-14","close":3.6},{"date":"1946-04-15","close":3.6},{"date":"1946-04-16","close":3.6},{"date":"1946-04-17","close":3.6},{"date":"1946-04-18","close":3.6},{"date":"1946-04-19","close":3.6},{"date":"1946-04-20","close":3.6},{"date":"1946-04-21","close":3.6},{"date":"1946-04-22","close":3.6},{"date":"1946-04-23","close":3.6},{"date":"1946-04-24","close":3.6},{"date":"1946-04-25","close":3.6},{"date":"1946-04-26","close":3.6},{"date":"1946-04-27","close":3.6},{"date":"1946-04-28","close":3.6},{"date":"1946-04-29","close":3.6},{"date":"1946-04-30","close":3.6},{"date":"1946-05-01","close":3.6},{"date":"1946-05-02","close":3.6},{"date":"1946-05-03","close":3.6},{"date":"1946-05-04","close":3.6},{"date":"1946-05-05","close":3.6},{"date":"1946-05-06","close":3.6},{"date":"1946-05-07","close":3.6},{"date":"1946-05-08","close":3.6},{"date":"1946-05-09","close":3.6},{"date":"1946-05-10","close":3.6},{"date":"1946-05-11","close":3.6},{"date":"1946-05-12","close":3.6},{"date":"1946-05-13","close":3.6},{"date":"1946-05-14","close":3.6},{"date":"1946-05-15","close":3.6},{"date":"1946-05-16","close":3.6},{"date":"1946-05-17","close":3.6},{"date":"1946-05-18","close":3.6},{"date":"1946-05-19","close":3.6},{"date":"1946-05-20","close":3.6},{"date":"1946-05-21","close":3.6},{"date":"1946-05-22","close":3.6},{"date":"1946-05-23","close":3.6},{"date":"1946-05-24","close":3.6},{"date":"1946-05-25","close":3.6},{"date":"1946-05-26","close":3.6},{"date":"1946-05-27","close":3.6},{"date":"1946-05-28","close":3.6},{"date":"1946-05-29","close":3.6},{"date":"1946-05-30","close":3.6},{"date":"1946-05-31","close":3.6},{"date":"1946-06-01","close":3.6},{"date":"1946-06-02","close":3.6},{"date":"1946-06-03","close":3.6},{"date":"1946-06-04","close":3.6},{"date":"1946-06-05","close":3.6},{"date":"1946-06-06","close":3.6},{"date":"1946-06-07","close":3.6},{"date":"1946-06-08","close":3.6},{"date":"1946-06-09","close":3.6},{"date":"1946-06-10","close":3.6},{"date":"1946-06-11","close":3.6},{"date":"1946-06-12","close":3.6},{"date":"1946-06-13","close":3.6},{"date":"1946-06-14","close":3.6},{"date":"1946-06-15","close":3.6},{"date":"1946-06-16","close":3.6},{"date":"1946-06-17","close":3.6},{"date":"1946-06-18","close":3.6},{"date":"1946-06-19","close":3.6},{"date":"1946-06-20","close":3.6},{"date":"1946-06-21","close":3.6},{"date":"1946-06-22","close":3.6},{"date":"1946-06-23","close":3.6},{"date":"1946-06-24","close":3.6},{"date":"1946-06-25","close":3.6},{"date":"1946-06-26","close":3.6},{"date":"1946-06-27","close":3.6},{"date":"1946-06-28","close":3.6},{"date":"1946-06-29","close":3.6},{"date":"1946-06-30","close":3.6},{"date":"1946-07-01","close":3.6032},{"date":"1946-07-02","close":3.6065},{"date":"1946-07-03","close":3.6097},{"date":"1946-07-04","close":3.6129},{"date":"1946-07-05","close":3.6161},{"date":"1946-07-06","close":3.6194},{"date":"1946-07-07","close":3.6226},{"date":"1946-07-08","close":3.6258},{"date":"1946-07-09","close":3.629},{"date":"1946-07-10","close":3.6323},{"date":"1946-07-11","close":3.6355},{"date":"1946-07-12","close":3.6387},{"date":"1946-07-13","close":3.6419},{"date":"1946-07-14","close":3.6452},{"date":"1946-07-15","close":3.6484},{"date":"1946-07-16","close":3.6516},{"date":"1946-07-17","close":3.6548},{"date":"1946-07-18","close":3.6581},{"date":"1946-07-19","close":3.6613},{"date":"1946-07-20","close":3.6645},{"date":"1946-07-21","close":3.6677},{"date":"1946-07-22","close":3.671},{"date":"1946-07-23","close":3.6742},{"date":"1946-07-24","close":3.6774},{"date":"1946-07-25","close":3.6806},{"date":"1946-07-26","close":3.6839},{"date":"1946-07-27","close":3.6871},{"date":"1946-07-28","close":3.6903},{"date":"1946-07-29","close":3.6935},{"date":"1946-07-30","close":3.6968},{"date":"1946-07-31","close":3.7},{"date":"1946-08-01","close":3.7},{"date":"1946-08-02","close":3.7},{"date":"1946-08-03","close":3.7},{"date":"1946-08-04","close":3.7},{"date":"1946-08-05","close":3.7},{"date":"1946-08-06","close":3.7},{"date":"1946-08-07","close":3.7},{"date":"1946-08-08","close":3.7},{"date":"1946-08-09","close":3.7},{"date":"1946-08-10","close":3.7},{"date":"1946-08-11","close":3.7},{"date":"1946-08-12","close":3.7},{"date":"1946-08-13","close":3.7},{"date":"1946-08-14","close":3.7},{"date":"1946-08-15","close":3.7},{"date":"1946-08-16","close":3.7},{"date":"1946-08-17","close":3.7},{"date":"1946-08-18","close":3.7},{"date":"1946-08-19","close":3.7},{"date":"1946-08-20","close":3.7},{"date":"1946-08-21","close":3.7},{"date":"1946-08-22","close":3.7},{"date":"1946-08-23","close":3.7},{"date":"1946-08-24","close":3.7},{"date":"1946-08-25","close":3.7},{"date":"1946-08-26","close":3.7},{"date":"1946-08-27","close":3.7},{"date":"1946-08-28","close":3.7},{"date":"1946-08-29","close":3.7},{"date":"1946-08-30","close":3.7},{"date":"1946-08-31","close":3.7},{"date":"1946-09-01","close":3.7},{"date":"1946-09-02","close":3.7},{"date":"1946-09-03","close":3.7},{"date":"1946-09-04","close":3.7},{"date":"1946-09-05","close":3.7},{"date":"1946-09-06","close":3.7},{"date":"1946-09-07","close":3.7},{"date":"1946-09-08","close":3.7},{"date":"1946-09-09","close":3.7},{"date":"1946-09-10","close":3.7},{"date":"1946-09-11","close":3.7},{"date":"1946-09-12","close":3.7},{"date":"1946-09-13","close":3.7},{"date":"1946-09-14","close":3.7},{"date":"1946-09-15","close":3.7},{"date":"1946-09-16","close":3.7},{"date":"1946-09-17","close":3.7},{"date":"1946-09-18","close":3.7},{"date":"1946-09-19","close":3.7},{"date":"1946-09-20","close":3.7},{"date":"1946-09-21","close":3.7},{"date":"1946-09-22","close":3.7},{"date":"1946-09-23","close":3.7},{"date":"1946-09-24","close":3.7},{"date":"1946-09-25","close":3.7},{"date":"1946-09-26","close":3.7},{"date":"1946-09-27","close":3.7},{"date":"1946-09-28","close":3.7},{"date":"1946-09-29","close":3.7},{"date":"1946-09-30","close":3.7},{"date":"1946-10-01","close":3.7},{"date":"1946-10-02","close":3.7},{"date":"1946-10-03","close":3.7},{"date":"1946-10-04","close":3.7},{"date":"1946-10-05","close":3.7},{"date":"1946-10-06","close":3.7},{"date":"1946-10-07","close":3.7},{"date":"1946-10-08","close":3.7},{"date":"1946-10-09","close":3.7},{"date":"1946-10-10","close":3.7},{"date":"1946-10-11","close":3.7},{"date":"1946-10-12","close":3.7},{"date":"1946-10-13","close":3.7},{"date":"1946-10-14","close":3.7},{"date":"1946-10-15","close":3.7},{"date":"1946-10-16","close":3.7},{"date":"1946-10-17","close":3.7},{"date":"1946-10-18","close":3.7},{"date":"1946-10-19","close":3.7},{"date":"1946-10-20","close":3.7},{"date":"1946-10-21","close":3.7},{"date":"1946-10-22","close":3.7},{"date":"1946-10-23","close":3.7},{"date":"1946-10-24","close":3.7},{"date":"1946-10-25","close":3.7},{"date":"1946-10-26","close":3.7},{"date":"1946-10-27","close":3.7},{"date":"1946-10-28","close":3.7},{"date":"1946-10-29","close":3.7},{"date":"1946-10-30","close":3.7},{"date":"1946-10-31","close":3.7},{"date":"1946-11-01","close":3.7},{"date":"1946-11-02","close":3.7},{"date":"1946-11-03","close":3.7},{"date":"1946-11-04","close":3.7},{"date":"1946-11-05","close":3.7},{"date":"1946-11-06","close":3.7},{"date":"1946-11-07","close":3.7},{"date":"1946-11-08","close":3.7},{"date":"1946-11-09","close":3.7},{"date":"1946-11-10","close":3.7},{"date":"1946-11-11","close":3.7},{"date":"1946-11-12","close":3.7},{"date":"1946-11-13","close":3.7},{"date":"1946-11-14","close":3.7},{"date":"1946-11-15","close":3.7},{"date":"1946-11-16","close":3.7},{"date":"1946-11-17","close":3.7},{"date":"1946-11-18","close":3.7},{"date":"1946-11-19","close":3.7},{"date":"1946-11-20","close":3.7},{"date":"1946-11-21","close":3.7},{"date":"1946-11-22","close":3.7},{"date":"1946-11-23","close":3.7},{"date":"1946-11-24","close":3.7},{"date":"1946-11-25","close":3.7},{"date":"1946-11-26","close":3.7},{"date":"1946-11-27","close":3.7},{"date":"1946-11-28","close":3.7},{"date":"1946-11-29","close":3.7},{"date":"1946-11-30","close":3.7},{"date":"1946-12-01","close":3.7},{"date":"1946-12-02","close":3.7},{"date":"1946-12-03","close":3.7},{"date":"1946-12-04","close":3.7},{"date":"1946-12-05","close":3.7},{"date":"1946-12-06","close":3.7},{"date":"1946-12-07","close":3.7},{"date":"1946-12-08","close":3.7},{"date":"1946-12-09","close":3.7},{"date":"1946-12-10","close":3.7},{"date":"1946-12-11","close":3.7},{"date":"1946-12-12","close":3.7},{"date":"1946-12-13","close":3.7},{"date":"1946-12-14","close":3.7},{"date":"1946-12-15","close":3.7},{"date":"1946-12-16","close":3.7},{"date":"1946-12-17","close":3.7},{"date":"1946-12-18","close":3.7},{"date":"1946-12-19","close":3.7},{"date":"1946-12-20","close":3.7},{"date":"1946-12-21","close":3.7},{"date":"1946-12-22","close":3.7},{"date":"1946-12-23","close":3.7},{"date":"1946-12-24","close":3.7},{"date":"1946-12-25","close":3.7},{"date":"1946-12-26","close":3.7},{"date":"1946-12-27","close":3.7},{"date":"1946-12-28","close":3.7},{"date":"1946-12-29","close":3.7},{"date":"1946-12-30","close":3.7},{"date":"1946-12-31","close":3.7},{"date":"1947-01-01","close":3.7},{"date":"1947-01-02","close":3.7},{"date":"1947-01-03","close":3.7},{"date":"1947-01-04","close":3.7},{"date":"1947-01-05","close":3.7},{"date":"1947-01-06","close":3.7},{"date":"1947-01-07","close":3.7},{"date":"1947-01-08","close":3.7},{"date":"1947-01-09","close":3.7},{"date":"1947-01-10","close":3.7},{"date":"1947-01-11","close":3.7},{"date":"1947-01-12","close":3.7},{"date":"1947-01-13","close":3.7},{"date":"1947-01-14","close":3.7},{"date":"1947-01-15","close":3.7},{"date":"1947-01-16","close":3.7},{"date":"1947-01-17","close":3.7},{"date":"1947-01-18","close":3.7},{"date":"1947-01-19","close":3.7},{"date":"1947-01-20","close":3.7},{"date":"1947-01-21","close":3.7},{"date":"1947-01-22","close":3.7},{"date":"1947-01-23","close":3.7},{"date":"1947-01-24","close":3.7},{"date":"1947-01-25","close":3.7},{"date":"1947-01-26","close":3.7},{"date":"1947-01-27","close":3.7},{"date":"1947-01-28","close":3.7},{"date":"1947-01-29","close":3.7},{"date":"1947-01-30","close":3.7},{"date":"1947-01-31","close":3.7},{"date":"1947-02-01","close":3.7},{"date":"1947-02-02","close":3.7},{"date":"1947-02-03","close":3.7},{"date":"1947-02-04","close":3.7},{"date":"1947-02-05","close":3.7},{"date":"1947-02-06","close":3.7},{"date":"1947-02-07","close":3.7},{"date":"1947-02-08","close":3.7},{"date":"1947-02-09","close":3.7},{"date":"1947-02-10","close":3.7},{"date":"1947-02-11","close":3.7},{"date":"1947-02-12","close":3.7},{"date":"1947-02-13","close":3.7},{"date":"1947-02-14","close":3.7},{"date":"1947-02-15","close":3.7},{"date":"1947-02-16","close":3.7},{"date":"1947-02-17","close":3.7},{"date":"1947-02-18","close":3.7},{"date":"1947-02-19","close":3.7},{"date":"1947-02-20","close":3.7},{"date":"1947-02-21","close":3.7},{"date":"1947-02-22","close":3.7},{"date":"1947-02-23","close":3.7},{"date":"1947-02-24","close":3.7},{"date":"1947-02-25","close":3.7},{"date":"1947-02-26","close":3.7},{"date":"1947-02-27","close":3.7},{"date":"1947-02-28","close":3.7},{"date":"1947-03-01","close":3.7},{"date":"1947-03-02","close":3.7},{"date":"1947-03-03","close":3.7},{"date":"1947-03-04","close":3.7},{"date":"1947-03-05","close":3.7},{"date":"1947-03-06","close":3.7},{"date":"1947-03-07","close":3.7},{"date":"1947-03-08","close":3.7},{"date":"1947-03-09","close":3.7},{"date":"1947-03-10","close":3.7},{"date":"1947-03-11","close":3.7},{"date":"1947-03-12","close":3.7},{"date":"1947-03-13","close":3.7},{"date":"1947-03-14","close":3.7},{"date":"1947-03-15","close":3.7},{"date":"1947-03-16","close":3.7},{"date":"1947-03-17","close":3.7},{"date":"1947-03-18","close":3.7},{"date":"1947-03-19","close":3.7},{"date":"1947-03-20","close":3.7},{"date":"1947-03-21","close":3.7},{"date":"1947-03-22","close":3.7},{"date":"1947-03-23","close":3.7},{"date":"1947-03-24","close":3.7},{"date":"1947-03-25","close":3.7},{"date":"1947-03-26","close":3.7},{"date":"1947-03-27","close":3.7},{"date":"1947-03-28","close":3.7},{"date":"1947-03-29","close":3.7},{"date":"1947-03-30","close":3.7},{"date":"1947-03-31","close":3.7},{"date":"1947-04-01","close":3.7},{"date":"1947-04-02","close":3.7},{"date":"1947-04-03","close":3.7},{"date":"1947-04-04","close":3.7},{"date":"1947-04-05","close":3.7},{"date":"1947-04-06","close":3.7},{"date":"1947-04-07","close":3.7},{"date":"1947-04-08","close":3.7},{"date":"1947-04-09","close":3.7},{"date":"1947-04-10","close":3.7},{"date":"1947-04-11","close":3.7},{"date":"1947-04-12","close":3.7},{"date":"1947-04-13","close":3.7},{"date":"1947-04-14","close":3.7},{"date":"1947-04-15","close":3.7},{"date":"1947-04-16","close":3.7},{"date":"1947-04-17","close":3.7},{"date":"1947-04-18","close":3.7},{"date":"1947-04-19","close":3.7},{"date":"1947-04-20","close":3.7},{"date":"1947-04-21","close":3.7},{"date":"1947-04-22","close":3.7},{"date":"1947-04-23","close":3.7},{"date":"1947-04-24","close":3.7},{"date":"1947-04-25","close":3.7},{"date":"1947-04-26","close":3.7},{"date":"1947-04-27","close":3.7},{"date":"1947-04-28","close":3.7},{"date":"1947-04-29","close":3.7},{"date":"1947-04-30","close":3.7},{"date":"1947-05-01","close":3.7},{"date":"1947-05-02","close":3.7},{"date":"1947-05-03","close":3.7},{"date":"1947-05-04","close":3.7},{"date":"1947-05-05","close":3.7},{"date":"1947-05-06","close":3.7},{"date":"1947-05-07","close":3.7},{"date":"1947-05-08","close":3.7},{"date":"1947-05-09","close":3.7},{"date":"1947-05-10","close":3.7},{"date":"1947-05-11","close":3.7},{"date":"1947-05-12","close":3.7},{"date":"1947-05-13","close":3.7},{"date":"1947-05-14","close":3.7},{"date":"1947-05-15","close":3.7},{"date":"1947-05-16","close":3.7},{"date":"1947-05-17","close":3.7},{"date":"1947-05-18","close":3.7},{"date":"1947-05-19","close":3.7},{"date":"1947-05-20","close":3.7},{"date":"1947-05-21","close":3.7},{"date":"1947-05-22","close":3.7},{"date":"1947-05-23","close":3.7},{"date":"1947-05-24","close":3.7},{"date":"1947-05-25","close":3.7},{"date":"1947-05-26","close":3.7},{"date":"1947-05-27","close":3.7},{"date":"1947-05-28","close":3.7},{"date":"1947-05-29","close":3.7},{"date":"1947-05-30","close":3.7},{"date":"1947-05-31","close":3.7},{"date":"1947-06-01","close":3.7},{"date":"1947-06-02","close":3.7},{"date":"1947-06-03","close":3.7},{"date":"1947-06-04","close":3.7},{"date":"1947-06-05","close":3.7},{"date":"1947-06-06","close":3.7},{"date":"1947-06-07","close":3.7},{"date":"1947-06-08","close":3.7},{"date":"1947-06-09","close":3.7},{"date":"1947-06-10","close":3.7},{"date":"1947-06-11","close":3.7},{"date":"1947-06-12","close":3.7},{"date":"1947-06-13","close":3.7},{"date":"1947-06-14","close":3.7},{"date":"1947-06-15","close":3.7},{"date":"1947-06-16","close":3.7},{"date":"1947-06-17","close":3.7},{"date":"1947-06-18","close":3.7},{"date":"1947-06-19","close":3.7},{"date":"1947-06-20","close":3.7},{"date":"1947-06-21","close":3.7},{"date":"1947-06-22","close":3.7},{"date":"1947-06-23","close":3.7},{"date":"1947-06-24","close":3.7},{"date":"1947-06-25","close":3.7},{"date":"1947-06-26","close":3.7},{"date":"1947-06-27","close":3.7},{"date":"1947-06-28","close":3.7},{"date":"1947-06-29","close":3.7},{"date":"1947-06-30","close":3.7},{"date":"1947-07-01","close":3.7},{"date":"1947-07-02","close":3.7},{"date":"1947-07-03","close":3.7},{"date":"1947-07-04","close":3.7},{"date":"1947-07-05","close":3.7},{"date":"1947-07-06","close":3.7},{"date":"1947-07-07","close":3.7},{"date":"1947-07-08","close":3.7},{"date":"1947-07-09","close":3.7},{"date":"1947-07-10","close":3.7},{"date":"1947-07-11","close":3.7},{"date":"1947-07-12","close":3.7},{"date":"1947-07-13","close":3.7},{"date":"1947-07-14","close":3.7},{"date":"1947-07-15","close":3.7},{"date":"1947-07-16","close":3.7},{"date":"1947-07-17","close":3.7},{"date":"1947-07-18","close":3.7},{"date":"1947-07-19","close":3.7},{"date":"1947-07-20","close":3.7},{"date":"1947-07-21","close":3.7},{"date":"1947-07-22","close":3.7},{"date":"1947-07-23","close":3.7},{"date":"1947-07-24","close":3.7},{"date":"1947-07-25","close":3.7},{"date":"1947-07-26","close":3.7},{"date":"1947-07-27","close":3.7},{"date":"1947-07-28","close":3.7},{"date":"1947-07-29","close":3.7},{"date":"1947-07-30","close":3.7},{"date":"1947-07-31","close":3.7},{"date":"1947-08-01","close":3.7},{"date":"1947-08-02","close":3.7},{"date":"1947-08-03","close":3.7},{"date":"1947-08-04","close":3.7},{"date":"1947-08-05","close":3.7},{"date":"1947-08-06","close":3.7},{"date":"1947-08-07","close":3.7},{"date":"1947-08-08","close":3.7},{"date":"1947-08-09","close":3.7},{"date":"1947-08-10","close":3.7},{"date":"1947-08-11","close":3.7},{"date":"1947-08-12","close":3.7},{"date":"1947-08-13","close":3.7},{"date":"1947-08-14","close":3.7},{"date":"1947-08-15","close":3.7},{"date":"1947-08-16","close":3.7},{"date":"1947-08-17","close":3.7},{"date":"1947-08-18","close":3.7},{"date":"1947-08-19","close":3.7},{"date":"1947-08-20","close":3.7},{"date":"1947-08-21","close":3.7},{"date":"1947-08-22","close":3.7},{"date":"1947-08-23","close":3.7},{"date":"1947-08-24","close":3.7},{"date":"1947-08-25","close":3.7},{"date":"1947-08-26","close":3.7},{"date":"1947-08-27","close":3.7},{"date":"1947-08-28","close":3.7},{"date":"1947-08-29","close":3.7},{"date":"1947-08-30","close":3.7},{"date":"1947-08-31","close":3.7},{"date":"1947-09-01","close":3.6967},{"date":"1947-09-02","close":3.6933},{"date":"1947-09-03","close":3.69},{"date":"1947-09-04","close":3.6867},{"date":"1947-09-05","close":3.6833},{"date":"1947-09-06","close":3.68},{"date":"1947-09-07","close":3.6767},{"date":"1947-09-08","close":3.6733},{"date":"1947-09-09","close":3.67},{"date":"1947-09-10","close":3.6667},{"date":"1947-09-11","close":3.6633},{"date":"1947-09-12","close":3.66},{"date":"1947-09-13","close":3.6567},{"date":"1947-09-14","close":3.6533},{"date":"1947-09-15","close":3.65},{"date":"1947-09-16","close":3.6467},{"date":"1947-09-17","close":3.6433},{"date":"1947-09-18","close":3.64},{"date":"1947-09-19","close":3.6367},{"date":"1947-09-20","close":3.6333},{"date":"1947-09-21","close":3.63},{"date":"1947-09-22","close":3.6267},{"date":"1947-09-23","close":3.6233},{"date":"1947-09-24","close":3.62},{"date":"1947-09-25","close":3.6167},{"date":"1947-09-26","close":3.6133},{"date":"1947-09-27","close":3.61},{"date":"1947-09-28","close":3.6067},{"date":"1947-09-29","close":3.6033},{"date":"1947-09-30","close":3.6},{"date":"1947-10-01","close":3.6},{"date":"1947-10-02","close":3.6},{"date":"1947-10-03","close":3.6},{"date":"1947-10-04","close":3.6},{"date":"1947-10-05","close":3.6},{"date":"1947-10-06","close":3.6},{"date":"1947-10-07","close":3.6},{"date":"1947-10-08","close":3.6},{"date":"1947-10-09","close":3.6},{"date":"1947-10-10","close":3.6},{"date":"1947-10-11","close":3.6},{"date":"1947-10-12","close":3.6},{"date":"1947-10-13","close":3.6},{"date":"1947-10-14","close":3.6},{"date":"1947-10-15","close":3.6},{"date":"1947-10-16","close":3.6},{"date":"1947-10-17","close":3.6},{"date":"1947-10-18","close":3.6},{"date":"1947-10-19","close":3.6},{"date":"1947-10-20","close":3.6},{"date":"1947-10-21","close":3.6},{"date":"1947-10-22","close":3.6},{"date":"1947-10-23","close":3.6},{"date":"1947-10-24","close":3.6},{"date":"1947-10-25","close":3.6},{"date":"1947-10-26","close":3.6},{"date":"1947-10-27","close":3.6},{"date":"1947-10-28","close":3.6},{"date":"1947-10-29","close":3.6},{"date":"1947-10-30","close":3.6},{"date":"1947-10-31","close":3.6},{"date":"1947-11-01","close":3.6},{"date":"1947-11-02","close":3.6},{"date":"1947-11-03","close":3.6},{"date":"1947-11-04","close":3.6},{"date":"1947-11-05","close":3.6},{"date":"1947-11-06","close":3.6},{"date":"1947-11-07","close":3.6},{"date":"1947-11-08","close":3.6},{"date":"1947-11-09","close":3.6},{"date":"1947-11-10","close":3.6},{"date":"1947-11-11","close":3.6},{"date":"1947-11-12","close":3.6},{"date":"1947-11-13","close":3.6},{"date":"1947-11-14","close":3.6},{"date":"1947-11-15","close":3.6},{"date":"1947-11-16","close":3.6},{"date":"1947-11-17","close":3.6},{"date":"1947-11-18","close":3.6},{"date":"1947-11-19","close":3.6},{"date":"1947-11-20","close":3.6},{"date":"1947-11-21","close":3.6},{"date":"1947-11-22","close":3.6},{"date":"1947-11-23","close":3.6},{"date":"1947-11-24","close":3.6},{"date":"1947-11-25","close":3.6},{"date":"1947-11-26","close":3.6},{"date":"1947-11-27","close":3.6},{"date":"1947-11-28","close":3.6},{"date":"1947-11-29","close":3.6},{"date":"1947-11-30","close":3.6},{"date":"1947-12-01","close":3.6},{"date":"1947-12-02","close":3.6},{"date":"1947-12-03","close":3.6},{"date":"1947-12-04","close":3.6},{"date":"1947-12-05","close":3.6},{"date":"1947-12-06","close":3.6},{"date":"1947-12-07","close":3.6},{"date":"1947-12-08","close":3.6},{"date":"1947-12-09","close":3.6},{"date":"1947-12-10","close":3.6},{"date":"1947-12-11","close":3.6},{"date":"1947-12-12","close":3.6},{"date":"1947-12-13","close":3.6},{"date":"1947-12-14","close":3.6},{"date":"1947-12-15","close":3.6},{"date":"1947-12-16","close":3.6},{"date":"1947-12-17","close":3.6},{"date":"1947-12-18","close":3.6},{"date":"1947-12-19","close":3.6},{"date":"1947-12-20","close":3.6},{"date":"1947-12-21","close":3.6},{"date":"1947-12-22","close":3.6},{"date":"1947-12-23","close":3.6},{"date":"1947-12-24","close":3.6},{"date":"1947-12-25","close":3.6},{"date":"1947-12-26","close":3.6},{"date":"1947-12-27","close":3.6},{"date":"1947-12-28","close":3.6},{"date":"1947-12-29","close":3.6},{"date":"1947-12-30","close":3.6},{"date":"1947-12-31","close":3.6},{"date":"1948-01-01","close":3.6},{"date":"1948-01-02","close":3.6},{"date":"1948-01-03","close":3.6},{"date":"1948-01-04","close":3.6},{"date":"1948-01-05","close":3.6},{"date":"1948-01-06","close":3.6},{"date":"1948-01-07","close":3.6},{"date":"1948-01-08","close":3.6},{"date":"1948-01-09","close":3.6},{"date":"1948-01-10","close":3.6},{"date":"1948-01-11","close":3.6},{"date":"1948-01-12","close":3.6},{"date":"1948-01-13","close":3.6},{"date":"1948-01-14","close":3.6},{"date":"1948-01-15","close":3.6},{"date":"1948-01-16","close":3.6},{"date":"1948-01-17","close":3.6},{"date":"1948-01-18","close":3.6},{"date":"1948-01-19","close":3.6},{"date":"1948-01-20","close":3.6},{"date":"1948-01-21","close":3.6},{"date":"1948-01-22","close":3.6},{"date":"1948-01-23","close":3.6},{"date":"1948-01-24","close":3.6},{"date":"1948-01-25","close":3.6},{"date":"1948-01-26","close":3.6},{"date":"1948-01-27","close":3.6},{"date":"1948-01-28","close":3.6},{"date":"1948-01-29","close":3.6},{"date":"1948-01-30","close":3.6},{"date":"1948-01-31","close":3.6},{"date":"1948-02-01","close":3.6034},{"date":"1948-02-02","close":3.6069},{"date":"1948-02-03","close":3.6103},{"date":"1948-02-04","close":3.6138},{"date":"1948-02-05","close":3.6172},{"date":"1948-02-06","close":3.6207},{"date":"1948-02-07","close":3.6241},{"date":"1948-02-08","close":3.6276},{"date":"1948-02-09","close":3.631},{"date":"1948-02-10","close":3.6345},{"date":"1948-02-11","close":3.6379},{"date":"1948-02-12","close":3.6414},{"date":"1948-02-13","close":3.6448},{"date":"1948-02-14","close":3.6483},{"date":"1948-02-15","close":3.6517},{"date":"1948-02-16","close":3.6552},{"date":"1948-02-17","close":3.6586},{"date":"1948-02-18","close":3.6621},{"date":"1948-02-19","close":3.6655},{"date":"1948-02-20","close":3.669},{"date":"1948-02-21","close":3.6724},{"date":"1948-02-22","close":3.6759},{"date":"1948-02-23","close":3.6793},{"date":"1948-02-24","close":3.6828},{"date":"1948-02-25","close":3.6862},{"date":"1948-02-26","close":3.6897},{"date":"1948-02-27","close":3.6931},{"date":"1948-02-28","close":3.6966},{"date":"1948-02-29","close":3.7},{"date":"1948-03-01","close":3.7},{"date":"1948-03-02","close":3.7},{"date":"1948-03-03","close":3.7},{"date":"1948-03-04","close":3.7},{"date":"1948-03-05","close":3.7},{"date":"1948-03-06","close":3.7},{"date":"1948-03-07","close":3.7},{"date":"1948-03-08","close":3.7},{"date":"1948-03-09","close":3.7},{"date":"1948-03-10","close":3.7},{"date":"1948-03-11","close":3.7},{"date":"1948-03-12","close":3.7},{"date":"1948-03-13","close":3.7},{"date":"1948-03-14","close":3.7},{"date":"1948-03-15","close":3.7},{"date":"1948-03-16","close":3.7},{"date":"1948-03-17","close":3.7},{"date":"1948-03-18","close":3.7},{"date":"1948-03-19","close":3.7},{"date":"1948-03-20","close":3.7},{"date":"1948-03-21","close":3.7},{"date":"1948-03-22","close":3.7},{"date":"1948-03-23","close":3.7},{"date":"1948-03-24","close":3.7},{"date":"1948-03-25","close":3.7},{"date":"1948-03-26","close":3.7},{"date":"1948-03-27","close":3.7},{"date":"1948-03-28","close":3.7},{"date":"1948-03-29","close":3.7},{"date":"1948-03-30","close":3.7},{"date":"1948-03-31","close":3.7},{"date":"1948-04-01","close":3.7},{"date":"1948-04-02","close":3.7},{"date":"1948-04-03","close":3.7},{"date":"1948-04-04","close":3.7},{"date":"1948-04-05","close":3.7},{"date":"1948-04-06","close":3.7},{"date":"1948-04-07","close":3.7},{"date":"1948-04-08","close":3.7},{"date":"1948-04-09","close":3.7},{"date":"1948-04-10","close":3.7},{"date":"1948-04-11","close":3.7},{"date":"1948-04-12","close":3.7},{"date":"1948-04-13","close":3.7},{"date":"1948-04-14","close":3.7},{"date":"1948-04-15","close":3.7},{"date":"1948-04-16","close":3.7},{"date":"1948-04-17","close":3.7},{"date":"1948-04-18","close":3.7},{"date":"1948-04-19","close":3.7},{"date":"1948-04-20","close":3.7},{"date":"1948-04-21","close":3.7},{"date":"1948-04-22","close":3.7},{"date":"1948-04-23","close":3.7},{"date":"1948-04-24","close":3.7},{"date":"1948-04-25","close":3.7},{"date":"1948-04-26","close":3.7},{"date":"1948-04-27","close":3.7},{"date":"1948-04-28","close":3.7},{"date":"1948-04-29","close":3.7},{"date":"1948-04-30","close":3.7},{"date":"1948-05-01","close":3.7},{"date":"1948-05-02","close":3.7},{"date":"1948-05-03","close":3.7},{"date":"1948-05-04","close":3.7},{"date":"1948-05-05","close":3.7},{"date":"1948-05-06","close":3.7},{"date":"1948-05-07","close":3.7},{"date":"1948-05-08","close":3.7},{"date":"1948-05-09","close":3.7},{"date":"1948-05-10","close":3.7},{"date":"1948-05-11","close":3.7},{"date":"1948-05-12","close":3.7},{"date":"1948-05-13","close":3.7},{"date":"1948-05-14","close":3.7},{"date":"1948-05-15","close":3.7},{"date":"1948-05-16","close":3.7},{"date":"1948-05-17","close":3.7},{"date":"1948-05-18","close":3.7},{"date":"1948-05-19","close":3.7},{"date":"1948-05-20","close":3.7},{"date":"1948-05-21","close":3.7},{"date":"1948-05-22","close":3.7},{"date":"1948-05-23","close":3.7},{"date":"1948-05-24","close":3.7},{"date":"1948-05-25","close":3.7},{"date":"1948-05-26","close":3.7},{"date":"1948-05-27","close":3.7},{"date":"1948-05-28","close":3.7},{"date":"1948-05-29","close":3.7},{"date":"1948-05-30","close":3.7},{"date":"1948-05-31","close":3.7},{"date":"1948-06-01","close":3.7},{"date":"1948-06-02","close":3.7},{"date":"1948-06-03","close":3.7},{"date":"1948-06-04","close":3.7},{"date":"1948-06-05","close":3.7},{"date":"1948-06-06","close":3.7},{"date":"1948-06-07","close":3.7},{"date":"1948-06-08","close":3.7},{"date":"1948-06-09","close":3.7},{"date":"1948-06-10","close":3.7},{"date":"1948-06-11","close":3.7},{"date":"1948-06-12","close":3.7},{"date":"1948-06-13","close":3.7},{"date":"1948-06-14","close":3.7},{"date":"1948-06-15","close":3.7},{"date":"1948-06-16","close":3.7},{"date":"1948-06-17","close":3.7},{"date":"1948-06-18","close":3.7},{"date":"1948-06-19","close":3.7},{"date":"1948-06-20","close":3.7},{"date":"1948-06-21","close":3.7},{"date":"1948-06-22","close":3.7},{"date":"1948-06-23","close":3.7},{"date":"1948-06-24","close":3.7},{"date":"1948-06-25","close":3.7},{"date":"1948-06-26","close":3.7},{"date":"1948-06-27","close":3.7},{"date":"1948-06-28","close":3.7},{"date":"1948-06-29","close":3.7},{"date":"1948-06-30","close":3.7},{"date":"1948-07-01","close":3.7},{"date":"1948-07-02","close":3.7},{"date":"1948-07-03","close":3.7},{"date":"1948-07-04","close":3.7},{"date":"1948-07-05","close":3.7},{"date":"1948-07-06","close":3.7},{"date":"1948-07-07","close":3.7},{"date":"1948-07-08","close":3.7},{"date":"1948-07-09","close":3.7},{"date":"1948-07-10","close":3.7},{"date":"1948-07-11","close":3.7},{"date":"1948-07-12","close":3.7},{"date":"1948-07-13","close":3.7},{"date":"1948-07-14","close":3.7},{"date":"1948-07-15","close":3.7},{"date":"1948-07-16","close":3.7},{"date":"1948-07-17","close":3.7},{"date":"1948-07-18","close":3.7},{"date":"1948-07-19","close":3.7},{"date":"1948-07-20","close":3.7},{"date":"1948-07-21","close":3.7},{"date":"1948-07-22","close":3.7},{"date":"1948-07-23","close":3.7},{"date":"1948-07-24","close":3.7},{"date":"1948-07-25","close":3.7},{"date":"1948-07-26","close":3.7},{"date":"1948-07-27","close":3.7},{"date":"1948-07-28","close":3.7},{"date":"1948-07-29","close":3.7},{"date":"1948-07-30","close":3.7},{"date":"1948-07-31","close":3.7},{"date":"1948-08-01","close":3.6968},{"date":"1948-08-02","close":3.6935},{"date":"1948-08-03","close":3.6903},{"date":"1948-08-04","close":3.6871},{"date":"1948-08-05","close":3.6839},{"date":"1948-08-06","close":3.6806},{"date":"1948-08-07","close":3.6774},{"date":"1948-08-08","close":3.6742},{"date":"1948-08-09","close":3.671},{"date":"1948-08-10","close":3.6677},{"date":"1948-08-11","close":3.6645},{"date":"1948-08-12","close":3.6613},{"date":"1948-08-13","close":3.6581},{"date":"1948-08-14","close":3.6548},{"date":"1948-08-15","close":3.6516},{"date":"1948-08-16","close":3.6484},{"date":"1948-08-17","close":3.6452},{"date":"1948-08-18","close":3.6419},{"date":"1948-08-19","close":3.6387},{"date":"1948-08-20","close":3.6355},{"date":"1948-08-21","close":3.6323},{"date":"1948-08-22","close":3.629},{"date":"1948-08-23","close":3.6258},{"date":"1948-08-24","close":3.6226},{"date":"1948-08-25","close":3.6194},{"date":"1948-08-26","close":3.6161},{"date":"1948-08-27","close":3.6129},{"date":"1948-08-28","close":3.6097},{"date":"1948-08-29","close":3.6065},{"date":"1948-08-30","close":3.6032},{"date":"1948-08-31","close":3.6},{"date":"1948-09-01","close":3.6},{"date":"1948-09-02","close":3.6},{"date":"1948-09-03","close":3.6},{"date":"1948-09-04","close":3.6},{"date":"1948-09-05","close":3.6},{"date":"1948-09-06","close":3.6},{"date":"1948-09-07","close":3.6},{"date":"1948-09-08","close":3.6},{"date":"1948-09-09","close":3.6},{"date":"1948-09-10","close":3.6},{"date":"1948-09-11","close":3.6},{"date":"1948-09-12","close":3.6},{"date":"1948-09-13","close":3.6},{"date":"1948-09-14","close":3.6},{"date":"1948-09-15","close":3.6},{"date":"1948-09-16","close":3.6},{"date":"1948-09-17","close":3.6},{"date":"1948-09-18","close":3.6},{"date":"1948-09-19","close":3.6},{"date":"1948-09-20","close":3.6},{"date":"1948-09-21","close":3.6},{"date":"1948-09-22","close":3.6},{"date":"1948-09-23","close":3.6},{"date":"1948-09-24","close":3.6},{"date":"1948-09-25","close":3.6},{"date":"1948-09-26","close":3.6},{"date":"1948-09-27","close":3.6},{"date":"1948-09-28","close":3.6},{"date":"1948-09-29","close":3.6},{"date":"1948-09-30","close":3.6},{"date":"1948-10-01","close":3.6},{"date":"1948-10-02","close":3.6},{"date":"1948-10-03","close":3.6},{"date":"1948-10-04","close":3.6},{"date":"1948-10-05","close":3.6},{"date":"1948-10-06","close":3.6},{"date":"1948-10-07","close":3.6},{"date":"1948-10-08","close":3.6},{"date":"1948-10-09","close":3.6},{"date":"1948-10-10","close":3.6},{"date":"1948-10-11","close":3.6},{"date":"1948-10-12","close":3.6},{"date":"1948-10-13","close":3.6},{"date":"1948-10-14","close":3.6},{"date":"1948-10-15","close":3.6},{"date":"1948-10-16","close":3.6},{"date":"1948-10-17","close":3.6},{"date":"1948-10-18","close":3.6},{"date":"1948-10-19","close":3.6},{"date":"1948-10-20","close":3.6},{"date":"1948-10-21","close":3.6},{"date":"1948-10-22","close":3.6},{"date":"1948-10-23","close":3.6},{"date":"1948-10-24","close":3.6},{"date":"1948-10-25","close":3.6},{"date":"1948-10-26","close":3.6},{"date":"1948-10-27","close":3.6},{"date":"1948-10-28","close":3.6},{"date":"1948-10-29","close":3.6},{"date":"1948-10-30","close":3.6},{"date":"1948-10-31","close":3.6},{"date":"1948-11-01","close":3.6},{"date":"1948-11-02","close":3.6},{"date":"1948-11-03","close":3.6},{"date":"1948-11-04","close":3.6},{"date":"1948-11-05","close":3.6},{"date":"1948-11-06","close":3.6},{"date":"1948-11-07","close":3.6},{"date":"1948-11-08","close":3.6},{"date":"1948-11-09","close":3.6},{"date":"1948-11-10","close":3.6},{"date":"1948-11-11","close":3.6},{"date":"1948-11-12","close":3.6},{"date":"1948-11-13","close":3.6},{"date":"1948-11-14","close":3.6},{"date":"1948-11-15","close":3.6},{"date":"1948-11-16","close":3.6},{"date":"1948-11-17","close":3.6},{"date":"1948-11-18","close":3.6},{"date":"1948-11-19","close":3.6},{"date":"1948-11-20","close":3.6},{"date":"1948-11-21","close":3.6},{"date":"1948-11-22","close":3.6},{"date":"1948-11-23","close":3.6},{"date":"1948-11-24","close":3.6},{"date":"1948-11-25","close":3.6},{"date":"1948-11-26","close":3.6},{"date":"1948-11-27","close":3.6},{"date":"1948-11-28","close":3.6},{"date":"1948-11-29","close":3.6},{"date":"1948-11-30","close":3.6},{"date":"1948-12-01","close":3.6},{"date":"1948-12-02","close":3.6},{"date":"1948-12-03","close":3.6},{"date":"1948-12-04","close":3.6},{"date":"1948-12-05","close":3.6},{"date":"1948-12-06","close":3.6},{"date":"1948-12-07","close":3.6},{"date":"1948-12-08","close":3.6},{"date":"1948-12-09","close":3.6},{"date":"1948-12-10","close":3.6},{"date":"1948-12-11","close":3.6},{"date":"1948-12-12","close":3.6},{"date":"1948-12-13","close":3.6},{"date":"1948-12-14","close":3.6},{"date":"1948-12-15","close":3.6},{"date":"1948-12-16","close":3.6},{"date":"1948-12-17","close":3.6},{"date":"1948-12-18","close":3.6},{"date":"1948-12-19","close":3.6},{"date":"1948-12-20","close":3.6},{"date":"1948-12-21","close":3.6},{"date":"1948-12-22","close":3.6},{"date":"1948-12-23","close":3.6},{"date":"1948-12-24","close":3.6},{"date":"1948-12-25","close":3.6},{"date":"1948-12-26","close":3.6},{"date":"1948-12-27","close":3.6},{"date":"1948-12-28","close":3.6},{"date":"1948-12-29","close":3.6},{"date":"1948-12-30","close":3.6},{"date":"1948-12-31","close":3.6},{"date":"1949-01-01","close":3.6},{"date":"1949-01-02","close":3.6},{"date":"1949-01-03","close":3.6},{"date":"1949-01-04","close":3.6},{"date":"1949-01-05","close":3.6},{"date":"1949-01-06","close":3.6},{"date":"1949-01-07","close":3.6},{"date":"1949-01-08","close":3.6},{"date":"1949-01-09","close":3.6},{"date":"1949-01-10","close":3.6},{"date":"1949-01-11","close":3.6},{"date":"1949-01-12","close":3.6},{"date":"1949-01-13","close":3.6},{"date":"1949-01-14","close":3.6},{"date":"1949-01-15","close":3.6},{"date":"1949-01-16","close":3.6},{"date":"1949-01-17","close":3.6},{"date":"1949-01-18","close":3.6},{"date":"1949-01-19","close":3.6},{"date":"1949-01-20","close":3.6},{"date":"1949-01-21","close":3.6},{"date":"1949-01-22","close":3.6},{"date":"1949-01-23","close":3.6},{"date":"1949-01-24","close":3.6},{"date":"1949-01-25","close":3.6},{"date":"1949-01-26","close":3.6},{"date":"1949-01-27","close":3.6},{"date":"1949-01-28","close":3.6},{"date":"1949-01-29","close":3.6},{"date":"1949-01-30","close":3.6},{"date":"1949-01-31","close":3.6},{"date":"1949-02-01","close":3.6},{"date":"1949-02-02","close":3.6},{"date":"1949-02-03","close":3.6},{"date":"1949-02-04","close":3.6},{"date":"1949-02-05","close":3.6},{"date":"1949-02-06","close":3.6},{"date":"1949-02-07","close":3.6},{"date":"1949-02-08","close":3.6},{"date":"1949-02-09","close":3.6},{"date":"1949-02-10","close":3.6},{"date":"1949-02-11","close":3.6},{"date":"1949-02-12","close":3.6},{"date":"1949-02-13","close":3.6},{"date":"1949-02-14","close":3.6},{"date":"1949-02-15","close":3.6},{"date":"1949-02-16","close":3.6},{"date":"1949-02-17","close":3.6},{"date":"1949-02-18","close":3.6},{"date":"1949-02-19","close":3.6},{"date":"1949-02-20","close":3.6},{"date":"1949-02-21","close":3.6},{"date":"1949-02-22","close":3.6},{"date":"1949-02-23","close":3.6},{"date":"1949-02-24","close":3.6},{"date":"1949-02-25","close":3.6},{"date":"1949-02-26","close":3.6},{"date":"1949-02-27","close":3.6},{"date":"1949-02-28","close":3.6},{"date":"1949-03-01","close":3.6},{"date":"1949-03-02","close":3.6},{"date":"1949-03-03","close":3.6},{"date":"1949-03-04","close":3.6},{"date":"1949-03-05","close":3.6},{"date":"1949-03-06","close":3.6},{"date":"1949-03-07","close":3.6},{"date":"1949-03-08","close":3.6},{"date":"1949-03-09","close":3.6},{"date":"1949-03-10","close":3.6},{"date":"1949-03-11","close":3.6},{"date":"1949-03-12","close":3.6},{"date":"1949-03-13","close":3.6},{"date":"1949-03-14","close":3.6},{"date":"1949-03-15","close":3.6},{"date":"1949-03-16","close":3.6},{"date":"1949-03-17","close":3.6},{"date":"1949-03-18","close":3.6},{"date":"1949-03-19","close":3.6},{"date":"1949-03-20","close":3.6},{"date":"1949-03-21","close":3.6},{"date":"1949-03-22","close":3.6},{"date":"1949-03-23","close":3.6},{"date":"1949-03-24","close":3.6},{"date":"1949-03-25","close":3.6},{"date":"1949-03-26","close":3.6},{"date":"1949-03-27","close":3.6},{"date":"1949-03-28","close":3.6},{"date":"1949-03-29","close":3.6},{"date":"1949-03-30","close":3.6},{"date":"1949-03-31","close":3.6},{"date":"1949-04-01","close":3.6},{"date":"1949-04-02","close":3.6},{"date":"1949-04-03","close":3.6},{"date":"1949-04-04","close":3.6},{"date":"1949-04-05","close":3.6},{"date":"1949-04-06","close":3.6},{"date":"1949-04-07","close":3.6},{"date":"1949-04-08","close":3.6},{"date":"1949-04-09","close":3.6},{"date":"1949-04-10","close":3.6},{"date":"1949-04-11","close":3.6},{"date":"1949-04-12","close":3.6},{"date":"1949-04-13","close":3.6},{"date":"1949-04-14","close":3.6},{"date":"1949-04-15","close":3.6},{"date":"1949-04-16","close":3.6},{"date":"1949-04-17","close":3.6},{"date":"1949-04-18","close":3.6},{"date":"1949-04-19","close":3.6},{"date":"1949-04-20","close":3.6},{"date":"1949-04-21","close":3.6},{"date":"1949-04-22","close":3.6},{"date":"1949-04-23","close":3.6},{"date":"1949-04-24","close":3.6},{"date":"1949-04-25","close":3.6},{"date":"1949-04-26","close":3.6},{"date":"1949-04-27","close":3.6},{"date":"1949-04-28","close":3.6},{"date":"1949-04-29","close":3.6},{"date":"1949-04-30","close":3.6},{"date":"1949-05-01","close":3.6032},{"date":"1949-05-02","close":3.6065},{"date":"1949-05-03","close":3.6097},{"date":"1949-05-04","close":3.6129},{"date":"1949-05-05","close":3.6161},{"date":"1949-05-06","close":3.6194},{"date":"1949-05-07","close":3.6226},{"date":"1949-05-08","close":3.6258},{"date":"1949-05-09","close":3.629},{"date":"1949-05-10","close":3.6323},{"date":"1949-05-11","close":3.6355},{"date":"1949-05-12","close":3.6387},{"date":"1949-05-13","close":3.6419},{"date":"1949-05-14","close":3.6452},{"date":"1949-05-15","close":3.6484},{"date":"1949-05-16","close":3.6516},{"date":"1949-05-17","close":3.6548},{"date":"1949-05-18","close":3.6581},{"date":"1949-05-19","close":3.6613},{"date":"1949-05-20","close":3.6645},{"date":"1949-05-21","close":3.6677},{"date":"1949-05-22","close":3.671},{"date":"1949-05-23","close":3.6742},{"date":"1949-05-24","close":3.6774},{"date":"1949-05-25","close":3.6806},{"date":"1949-05-26","close":3.6839},{"date":"1949-05-27","close":3.6871},{"date":"1949-05-28","close":3.6903},{"date":"1949-05-29","close":3.6935},{"date":"1949-05-30","close":3.6968},{"date":"1949-05-31","close":3.7},{"date":"1949-06-01","close":3.7},{"date":"1949-06-02","close":3.7},{"date":"1949-06-03","close":3.7},{"date":"1949-06-04","close":3.7},{"date":"1949-06-05","close":3.7},{"date":"1949-06-06","close":3.7},{"date":"1949-06-07","close":3.7},{"date":"1949-06-08","close":3.7},{"date":"1949-06-09","close":3.7},{"date":"1949-06-10","close":3.7},{"date":"1949-06-11","close":3.7},{"date":"1949-06-12","close":3.7},{"date":"1949-06-13","close":3.7},{"date":"1949-06-14","close":3.7},{"date":"1949-06-15","close":3.7},{"date":"1949-06-16","close":3.7},{"date":"1949-06-17","close":3.7},{"date":"1949-06-18","close":3.7},{"date":"1949-06-19","close":3.7},{"date":"1949-06-20","close":3.7},{"date":"1949-06-21","close":3.7},{"date":"1949-06-22","close":3.7},{"date":"1949-06-23","close":3.7},{"date":"1949-06-24","close":3.7},{"date":"1949-06-25","close":3.7},{"date":"1949-06-26","close":3.7},{"date":"1949-06-27","close":3.7},{"date":"1949-06-28","close":3.7},{"date":"1949-06-29","close":3.7},{"date":"1949-06-30","close":3.7},{"date":"1949-07-01","close":3.7},{"date":"1949-07-02","close":3.7},{"date":"1949-07-03","close":3.7},{"date":"1949-07-04","close":3.7},{"date":"1949-07-05","close":3.7},{"date":"1949-07-06","close":3.7},{"date":"1949-07-07","close":3.7},{"date":"1949-07-08","close":3.7},{"date":"1949-07-09","close":3.7},{"date":"1949-07-10","close":3.7},{"date":"1949-07-11","close":3.7},{"date":"1949-07-12","close":3.7},{"date":"1949-07-13","close":3.7},{"date":"1949-07-14","close":3.7},{"date":"1949-07-15","close":3.7},{"date":"1949-07-16","close":3.7},{"date":"1949-07-17","close":3.7},{"date":"1949-07-18","close":3.7},{"date":"1949-07-19","close":3.7},{"date":"1949-07-20","close":3.7},{"date":"1949-07-21","close":3.7},{"date":"1949-07-22","close":3.7},{"date":"1949-07-23","close":3.7},{"date":"1949-07-24","close":3.7},{"date":"1949-07-25","close":3.7},{"date":"1949-07-26","close":3.7},{"date":"1949-07-27","close":3.7},{"date":"1949-07-28","close":3.7},{"date":"1949-07-29","close":3.7},{"date":"1949-07-30","close":3.7},{"date":"1949-07-31","close":3.7},{"date":"1949-08-01","close":3.7},{"date":"1949-08-02","close":3.7},{"date":"1949-08-03","close":3.7},{"date":"1949-08-04","close":3.7},{"date":"1949-08-05","close":3.7},{"date":"1949-08-06","close":3.7},{"date":"1949-08-07","close":3.7},{"date":"1949-08-08","close":3.7},{"date":"1949-08-09","close":3.7},{"date":"1949-08-10","close":3.7},{"date":"1949-08-11","close":3.7},{"date":"1949-08-12","close":3.7},{"date":"1949-08-13","close":3.7},{"date":"1949-08-14","close":3.7},{"date":"1949-08-15","close":3.7},{"date":"1949-08-16","close":3.7},{"date":"1949-08-17","close":3.7},{"date":"1949-08-18","close":3.7},{"date":"1949-08-19","close":3.7},{"date":"1949-08-20","close":3.7},{"date":"1949-08-21","close":3.7},{"date":"1949-08-22","close":3.7},{"date":"1949-08-23","close":3.7},{"date":"1949-08-24","close":3.7},{"date":"1949-08-25","close":3.7},{"date":"1949-08-26","close":3.7},{"date":"1949-08-27","close":3.7},{"date":"1949-08-28","close":3.7},{"date":"1949-08-29","close":3.7},{"date":"1949-08-30","close":3.7},{"date":"1949-08-31","close":3.7},{"date":"1949-09-01","close":3.7},{"date":"1949-09-02","close":3.7},{"date":"1949-09-03","close":3.7},{"date":"1949-09-04","close":3.7},{"date":"1949-09-05","close":3.7},{"date":"1949-09-06","close":3.7},{"date":"1949-09-07","close":3.7},{"date":"1949-09-08","close":3.7},{"date":"1949-09-09","close":3.7},{"date":"1949-09-10","close":3.7},{"date":"1949-09-11","close":3.7},{"date":"1949-09-12","close":3.7},{"date":"1949-09-13","close":3.7},{"date":"1949-09-14","close":3.7},{"date":"1949-09-15","close":3.7},{"date":"1949-09-16","close":3.7},{"date":"1949-09-17","close":3.7},{"date":"1949-09-18","close":3.7},{"date":"1949-09-19","close":3.7},{"date":"1949-09-20","close":3.7},{"date":"1949-09-21","close":3.7},{"date":"1949-09-22","close":3.7},{"date":"1949-09-23","close":3.7},{"date":"1949-09-24","close":3.7},{"date":"1949-09-25","close":3.7},{"date":"1949-09-26","close":3.7},{"date":"1949-09-27","close":3.7},{"date":"1949-09-28","close":3.7},{"date":"1949-09-29","close":3.7},{"date":"1949-09-30","close":3.7},{"date":"1949-10-01","close":3.7},{"date":"1949-10-02","close":3.7},{"date":"1949-10-03","close":3.7},{"date":"1949-10-04","close":3.7},{"date":"1949-10-05","close":3.7},{"date":"1949-10-06","close":3.7},{"date":"1949-10-07","close":3.7},{"date":"1949-10-08","close":3.7},{"date":"1949-10-09","close":3.7},{"date":"1949-10-10","close":3.7},{"date":"1949-10-11","close":3.7},{"date":"1949-10-12","close":3.7},{"date":"1949-10-13","close":3.7},{"date":"1949-10-14","close":3.7},{"date":"1949-10-15","close":3.7},{"date":"1949-10-16","close":3.7},{"date":"1949-10-17","close":3.7},{"date":"1949-10-18","close":3.7},{"date":"1949-10-19","close":3.7},{"date":"1949-10-20","close":3.7},{"date":"1949-10-21","close":3.7},{"date":"1949-10-22","close":3.7},{"date":"1949-10-23","close":3.7},{"date":"1949-10-24","close":3.7},{"date":"1949-10-25","close":3.7},{"date":"1949-10-26","close":3.7},{"date":"1949-10-27","close":3.7},{"date":"1949-10-28","close":3.7},{"date":"1949-10-29","close":3.7},{"date":"1949-10-30","close":3.7},{"date":"1949-10-31","close":3.7},{"date":"1949-11-01","close":3.7},{"date":"1949-11-02","close":3.7},{"date":"1949-11-03","close":3.7},{"date":"1949-11-04","close":3.7},{"date":"1949-11-05","close":3.7},{"date":"1949-11-06","close":3.7},{"date":"1949-11-07","close":3.7},{"date":"1949-11-08","close":3.7},{"date":"1949-11-09","close":3.7},{"date":"1949-11-10","close":3.7},{"date":"1949-11-11","close":3.7},{"date":"1949-11-12","close":3.7},{"date":"1949-11-13","close":3.7},{"date":"1949-11-14","close":3.7},{"date":"1949-11-15","close":3.7},{"date":"1949-11-16","close":3.7},{"date":"1949-11-17","close":3.7},{"date":"1949-11-18","close":3.7},{"date":"1949-11-19","close":3.7},{"date":"1949-11-20","close":3.7},{"date":"1949-11-21","close":3.7},{"date":"1949-11-22","close":3.7},{"date":"1949-11-23","close":3.7},{"date":"1949-11-24","close":3.7},{"date":"1949-11-25","close":3.7},{"date":"1949-11-26","close":3.7},{"date":"1949-11-27","close":3.7},{"date":"1949-11-28","close":3.7},{"date":"1949-11-29","close":3.7},{"date":"1949-11-30","close":3.7},{"date":"1949-12-01","close":3.7},{"date":"1949-12-02","close":3.7},{"date":"1949-12-03","close":3.7},{"date":"1949-12-04","close":3.7},{"date":"1949-12-05","close":3.7},{"date":"1949-12-06","close":3.7},{"date":"1949-12-07","close":3.7},{"date":"1949-12-08","close":3.7},{"date":"1949-12-09","close":3.7},{"date":"1949-12-10","close":3.7},{"date":"1949-12-11","close":3.7},{"date":"1949-12-12","close":3.7},{"date":"1949-12-13","close":3.7},{"date":"1949-12-14","close":3.7},{"date":"1949-12-15","close":3.7},{"date":"1949-12-16","close":3.7},{"date":"1949-12-17","close":3.7},{"date":"1949-12-18","close":3.7},{"date":"1949-12-19","close":3.7},{"date":"1949-12-20","close":3.7},{"date":"1949-12-21","close":3.7},{"date":"1949-12-22","close":3.7},{"date":"1949-12-23","close":3.7},{"date":"1949-12-24","close":3.7},{"date":"1949-12-25","close":3.7},{"date":"1949-12-26","close":3.7},{"date":"1949-12-27","close":3.7},{"date":"1949-12-28","close":3.7},{"date":"1949-12-29","close":3.7},{"date":"1949-12-30","close":3.7},{"date":"1949-12-31","close":3.7},{"date":"1950-01-01","close":3.7},{"date":"1950-01-02","close":3.7},{"date":"1950-01-03","close":3.7},{"date":"1950-01-04","close":3.7},{"date":"1950-01-05","close":3.7},{"date":"1950-01-06","close":3.7},{"date":"1950-01-07","close":3.7},{"date":"1950-01-08","close":3.7},{"date":"1950-01-09","close":3.7},{"date":"1950-01-10","close":3.7},{"date":"1950-01-11","close":3.7},{"date":"1950-01-12","close":3.7},{"date":"1950-01-13","close":3.7},{"date":"1950-01-14","close":3.7},{"date":"1950-01-15","close":3.7},{"date":"1950-01-16","close":3.7},{"date":"1950-01-17","close":3.7},{"date":"1950-01-18","close":3.7},{"date":"1950-01-19","close":3.7},{"date":"1950-01-20","close":3.7},{"date":"1950-01-21","close":3.7},{"date":"1950-01-22","close":3.7},{"date":"1950-01-23","close":3.7},{"date":"1950-01-24","close":3.7},{"date":"1950-01-25","close":3.7},{"date":"1950-01-26","close":3.7},{"date":"1950-01-27","close":3.7},{"date":"1950-01-28","close":3.7},{"date":"1950-01-29","close":3.7},{"date":"1950-01-30","close":3.7},{"date":"1950-01-31","close":3.7},{"date":"1950-02-01","close":3.7},{"date":"1950-02-02","close":3.7},{"date":"1950-02-03","close":3.7},{"date":"1950-02-04","close":3.7},{"date":"1950-02-05","close":3.7},{"date":"1950-02-06","close":3.7},{"date":"1950-02-07","close":3.7},{"date":"1950-02-08","close":3.7},{"date":"1950-02-09","close":3.7},{"date":"1950-02-10","close":3.7},{"date":"1950-02-11","close":3.7},{"date":"1950-02-12","close":3.7},{"date":"1950-02-13","close":3.7},{"date":"1950-02-14","close":3.7},{"date":"1950-02-15","close":3.7},{"date":"1950-02-16","close":3.7},{"date":"1950-02-17","close":3.7},{"date":"1950-02-18","close":3.7},{"date":"1950-02-19","close":3.7},{"date":"1950-02-20","close":3.7},{"date":"1950-02-21","close":3.7},{"date":"1950-02-22","close":3.7},{"date":"1950-02-23","close":3.7},{"date":"1950-02-24","close":3.7},{"date":"1950-02-25","close":3.7},{"date":"1950-02-26","close":3.7},{"date":"1950-02-27","close":3.7},{"date":"1950-02-28","close":3.7},{"date":"1950-03-01","close":3.7},{"date":"1950-03-02","close":3.7},{"date":"1950-03-03","close":3.7},{"date":"1950-03-04","close":3.7},{"date":"1950-03-05","close":3.7},{"date":"1950-03-06","close":3.7},{"date":"1950-03-07","close":3.7},{"date":"1950-03-08","close":3.7},{"date":"1950-03-09","close":3.7},{"date":"1950-03-10","close":3.7},{"date":"1950-03-11","close":3.7},{"date":"1950-03-12","close":3.7},{"date":"1950-03-13","close":3.7},{"date":"1950-03-14","close":3.7},{"date":"1950-03-15","close":3.7},{"date":"1950-03-16","close":3.7},{"date":"1950-03-17","close":3.7},{"date":"1950-03-18","close":3.7},{"date":"1950-03-19","close":3.7},{"date":"1950-03-20","close":3.7},{"date":"1950-03-21","close":3.7},{"date":"1950-03-22","close":3.7},{"date":"1950-03-23","close":3.7},{"date":"1950-03-24","close":3.7},{"date":"1950-03-25","close":3.7},{"date":"1950-03-26","close":3.7},{"date":"1950-03-27","close":3.7},{"date":"1950-03-28","close":3.7},{"date":"1950-03-29","close":3.7},{"date":"1950-03-30","close":3.7},{"date":"1950-03-31","close":3.7},{"date":"1950-04-01","close":3.7033},{"date":"1950-04-02","close":3.7067},{"date":"1950-04-03","close":3.71},{"date":"1950-04-04","close":3.7133},{"date":"1950-04-05","close":3.7167},{"date":"1950-04-06","close":3.72},{"date":"1950-04-07","close":3.7233},{"date":"1950-04-08","close":3.7267},{"date":"1950-04-09","close":3.73},{"date":"1950-04-10","close":3.7333},{"date":"1950-04-11","close":3.7367},{"date":"1950-04-12","close":3.74},{"date":"1950-04-13","close":3.7433},{"date":"1950-04-14","close":3.7467},{"date":"1950-04-15","close":3.75},{"date":"1950-04-16","close":3.7533},{"date":"1950-04-17","close":3.7567},{"date":"1950-04-18","close":3.76},{"date":"1950-04-19","close":3.7633},{"date":"1950-04-20","close":3.7667},{"date":"1950-04-21","close":3.77},{"date":"1950-04-22","close":3.7733},{"date":"1950-04-23","close":3.7767},{"date":"1950-04-24","close":3.78},{"date":"1950-04-25","close":3.7833},{"date":"1950-04-26","close":3.7867},{"date":"1950-04-27","close":3.79},{"date":"1950-04-28","close":3.7933},{"date":"1950-04-29","close":3.7967},{"date":"1950-04-30","close":3.8},{"date":"1950-05-01","close":3.8},{"date":"1950-05-02","close":3.8},{"date":"1950-05-03","close":3.8},{"date":"1950-05-04","close":3.8},{"date":"1950-05-05","close":3.8},{"date":"1950-05-06","close":3.8},{"date":"1950-05-07","close":3.8},{"date":"1950-05-08","close":3.8},{"date":"1950-05-09","close":3.8},{"date":"1950-05-10","close":3.8},{"date":"1950-05-11","close":3.8},{"date":"1950-05-12","close":3.8},{"date":"1950-05-13","close":3.8},{"date":"1950-05-14","close":3.8},{"date":"1950-05-15","close":3.8},{"date":"1950-05-16","close":3.8},{"date":"1950-05-17","close":3.8},{"date":"1950-05-18","close":3.8},{"date":"1950-05-19","close":3.8},{"date":"1950-05-20","close":3.8},{"date":"1950-05-21","close":3.8},{"date":"1950-05-22","close":3.8},{"date":"1950-05-23","close":3.8},{"date":"1950-05-24","close":3.8},{"date":"1950-05-25","close":3.8},{"date":"1950-05-26","close":3.8},{"date":"1950-05-27","close":3.8},{"date":"1950-05-28","close":3.8},{"date":"1950-05-29","close":3.8},{"date":"1950-05-30","close":3.8},{"date":"1950-05-31","close":3.8},{"date":"1950-06-01","close":3.8},{"date":"1950-06-02","close":3.8},{"date":"1950-06-03","close":3.8},{"date":"1950-06-04","close":3.8},{"date":"1950-06-05","close":3.8},{"date":"1950-06-06","close":3.8},{"date":"1950-06-07","close":3.8},{"date":"1950-06-08","close":3.8},{"date":"1950-06-09","close":3.8},{"date":"1950-06-10","close":3.8},{"date":"1950-06-11","close":3.8},{"date":"1950-06-12","close":3.8},{"date":"1950-06-13","close":3.8},{"date":"1950-06-14","close":3.8},{"date":"1950-06-15","close":3.8},{"date":"1950-06-16","close":3.8},{"date":"1950-06-17","close":3.8},{"date":"1950-06-18","close":3.8},{"date":"1950-06-19","close":3.8},{"date":"1950-06-20","close":3.8},{"date":"1950-06-21","close":3.8},{"date":"1950-06-22","close":3.8},{"date":"1950-06-23","close":3.8},{"date":"1950-06-24","close":3.8},{"date":"1950-06-25","close":3.8},{"date":"1950-06-26","close":3.8},{"date":"1950-06-27","close":3.8},{"date":"1950-06-28","close":3.8},{"date":"1950-06-29","close":3.8},{"date":"1950-06-30","close":3.8},{"date":"1950-07-01","close":3.8},{"date":"1950-07-02","close":3.8},{"date":"1950-07-03","close":3.8},{"date":"1950-07-04","close":3.8},{"date":"1950-07-05","close":3.8},{"date":"1950-07-06","close":3.8},{"date":"1950-07-07","close":3.8},{"date":"1950-07-08","close":3.8},{"date":"1950-07-09","close":3.8},{"date":"1950-07-10","close":3.8},{"date":"1950-07-11","close":3.8},{"date":"1950-07-12","close":3.8},{"date":"1950-07-13","close":3.8},{"date":"1950-07-14","close":3.8},{"date":"1950-07-15","close":3.8},{"date":"1950-07-16","close":3.8},{"date":"1950-07-17","close":3.8},{"date":"1950-07-18","close":3.8},{"date":"1950-07-19","close":3.8},{"date":"1950-07-20","close":3.8},{"date":"1950-07-21","close":3.8},{"date":"1950-07-22","close":3.8},{"date":"1950-07-23","close":3.8},{"date":"1950-07-24","close":3.8},{"date":"1950-07-25","close":3.8},{"date":"1950-07-26","close":3.8},{"date":"1950-07-27","close":3.8},{"date":"1950-07-28","close":3.8},{"date":"1950-07-29","close":3.8},{"date":"1950-07-30","close":3.8},{"date":"1950-07-31","close":3.8},{"date":"1950-08-01","close":3.8},{"date":"1950-08-02","close":3.8},{"date":"1950-08-03","close":3.8},{"date":"1950-08-04","close":3.8},{"date":"1950-08-05","close":3.8},{"date":"1950-08-06","close":3.8},{"date":"1950-08-07","close":3.8},{"date":"1950-08-08","close":3.8},{"date":"1950-08-09","close":3.8},{"date":"1950-08-10","close":3.8},{"date":"1950-08-11","close":3.8},{"date":"1950-08-12","close":3.8},{"date":"1950-08-13","close":3.8},{"date":"1950-08-14","close":3.8},{"date":"1950-08-15","close":3.8},{"date":"1950-08-16","close":3.8},{"date":"1950-08-17","close":3.8},{"date":"1950-08-18","close":3.8},{"date":"1950-08-19","close":3.8},{"date":"1950-08-20","close":3.8},{"date":"1950-08-21","close":3.8},{"date":"1950-08-22","close":3.8},{"date":"1950-08-23","close":3.8},{"date":"1950-08-24","close":3.8},{"date":"1950-08-25","close":3.8},{"date":"1950-08-26","close":3.8},{"date":"1950-08-27","close":3.8},{"date":"1950-08-28","close":3.8},{"date":"1950-08-29","close":3.8},{"date":"1950-08-30","close":3.8},{"date":"1950-08-31","close":3.8},{"date":"1950-09-01","close":3.8033},{"date":"1950-09-02","close":3.8067},{"date":"1950-09-03","close":3.81},{"date":"1950-09-04","close":3.8133},{"date":"1950-09-05","close":3.8167},{"date":"1950-09-06","close":3.82},{"date":"1950-09-07","close":3.8233},{"date":"1950-09-08","close":3.8267},{"date":"1950-09-09","close":3.83},{"date":"1950-09-10","close":3.8333},{"date":"1950-09-11","close":3.8367},{"date":"1950-09-12","close":3.84},{"date":"1950-09-13","close":3.8433},{"date":"1950-09-14","close":3.8467},{"date":"1950-09-15","close":3.85},{"date":"1950-09-16","close":3.8533},{"date":"1950-09-17","close":3.8567},{"date":"1950-09-18","close":3.86},{"date":"1950-09-19","close":3.8633},{"date":"1950-09-20","close":3.8667},{"date":"1950-09-21","close":3.87},{"date":"1950-09-22","close":3.8733},{"date":"1950-09-23","close":3.8767},{"date":"1950-09-24","close":3.88},{"date":"1950-09-25","close":3.8833},{"date":"1950-09-26","close":3.8867},{"date":"1950-09-27","close":3.89},{"date":"1950-09-28","close":3.8933},{"date":"1950-09-29","close":3.8967},{"date":"1950-09-30","close":3.9},{"date":"1950-10-01","close":3.9032},{"date":"1950-10-02","close":3.9065},{"date":"1950-10-03","close":3.9097},{"date":"1950-10-04","close":3.9129},{"date":"1950-10-05","close":3.9161},{"date":"1950-10-06","close":3.9194},{"date":"1950-10-07","close":3.9226},{"date":"1950-10-08","close":3.9258},{"date":"1950-10-09","close":3.929},{"date":"1950-10-10","close":3.9323},{"date":"1950-10-11","close":3.9355},{"date":"1950-10-12","close":3.9387},{"date":"1950-10-13","close":3.9419},{"date":"1950-10-14","close":3.9452},{"date":"1950-10-15","close":3.9484},{"date":"1950-10-16","close":3.9516},{"date":"1950-10-17","close":3.9548},{"date":"1950-10-18","close":3.9581},{"date":"1950-10-19","close":3.9613},{"date":"1950-10-20","close":3.9645},{"date":"1950-10-21","close":3.9677},{"date":"1950-10-22","close":3.971},{"date":"1950-10-23","close":3.9742},{"date":"1950-10-24","close":3.9774},{"date":"1950-10-25","close":3.9806},{"date":"1950-10-26","close":3.9839},{"date":"1950-10-27","close":3.9871},{"date":"1950-10-28","close":3.9903},{"date":"1950-10-29","close":3.9935},{"date":"1950-10-30","close":3.9968},{"date":"1950-10-31","close":4},{"date":"1950-11-01","close":4.0033},{"date":"1950-11-02","close":4.0067},{"date":"1950-11-03","close":4.01},{"date":"1950-11-04","close":4.0133},{"date":"1950-11-05","close":4.0167},{"date":"1950-11-06","close":4.02},{"date":"1950-11-07","close":4.0233},{"date":"1950-11-08","close":4.0267},{"date":"1950-11-09","close":4.03},{"date":"1950-11-10","close":4.0333},{"date":"1950-11-11","close":4.0367},{"date":"1950-11-12","close":4.04},{"date":"1950-11-13","close":4.0433},{"date":"1950-11-14","close":4.0467},{"date":"1950-11-15","close":4.05},{"date":"1950-11-16","close":4.0533},{"date":"1950-11-17","close":4.0567},{"date":"1950-11-18","close":4.06},{"date":"1950-11-19","close":4.0633},{"date":"1950-11-20","close":4.0667},{"date":"1950-11-21","close":4.07},{"date":"1950-11-22","close":4.0733},{"date":"1950-11-23","close":4.0767},{"date":"1950-11-24","close":4.08},{"date":"1950-11-25","close":4.0833},{"date":"1950-11-26","close":4.0867},{"date":"1950-11-27","close":4.09},{"date":"1950-11-28","close":4.0933},{"date":"1950-11-29","close":4.0967},{"date":"1950-11-30","close":4.1},{"date":"1950-12-01","close":4.1},{"date":"1950-12-02","close":4.1},{"date":"1950-12-03","close":4.1},{"date":"1950-12-04","close":4.1},{"date":"1950-12-05","close":4.1},{"date":"1950-12-06","close":4.1},{"date":"1950-12-07","close":4.1},{"date":"1950-12-08","close":4.1},{"date":"1950-12-09","close":4.1},{"date":"1950-12-10","close":4.1},{"date":"1950-12-11","close":4.1},{"date":"1950-12-12","close":4.1},{"date":"1950-12-13","close":4.1},{"date":"1950-12-14","close":4.1},{"date":"1950-12-15","close":4.1},{"date":"1950-12-16","close":4.1},{"date":"1950-12-17","close":4.1},{"date":"1950-12-18","close":4.1},{"date":"1950-12-19","close":4.1},{"date":"1950-12-20","close":4.1},{"date":"1950-12-21","close":4.1},{"date":"1950-12-22","close":4.1},{"date":"1950-12-23","close":4.1},{"date":"1950-12-24","close":4.1},{"date":"1950-12-25","close":4.1},{"date":"1950-12-26","close":4.1},{"date":"1950-12-27","close":4.1},{"date":"1950-12-28","close":4.1},{"date":"1950-12-29","close":4.1},{"date":"1950-12-30","close":4.1},{"date":"1950-12-31","close":4.1},{"date":"1951-01-01","close":4.1032},{"date":"1951-01-02","close":4.1065},{"date":"1951-01-03","close":4.1097},{"date":"1951-01-04","close":4.1129},{"date":"1951-01-05","close":4.1161},{"date":"1951-01-06","close":4.1194},{"date":"1951-01-07","close":4.1226},{"date":"1951-01-08","close":4.1258},{"date":"1951-01-09","close":4.129},{"date":"1951-01-10","close":4.1323},{"date":"1951-01-11","close":4.1355},{"date":"1951-01-12","close":4.1387},{"date":"1951-01-13","close":4.1419},{"date":"1951-01-14","close":4.1452},{"date":"1951-01-15","close":4.1484},{"date":"1951-01-16","close":4.1516},{"date":"1951-01-17","close":4.1548},{"date":"1951-01-18","close":4.1581},{"date":"1951-01-19","close":4.1613},{"date":"1951-01-20","close":4.1645},{"date":"1951-01-21","close":4.1677},{"date":"1951-01-22","close":4.171},{"date":"1951-01-23","close":4.1742},{"date":"1951-01-24","close":4.1774},{"date":"1951-01-25","close":4.1806},{"date":"1951-01-26","close":4.1839},{"date":"1951-01-27","close":4.1871},{"date":"1951-01-28","close":4.1903},{"date":"1951-01-29","close":4.1935},{"date":"1951-01-30","close":4.1968},{"date":"1951-01-31","close":4.2},{"date":"1951-02-01","close":4.2},{"date":"1951-02-02","close":4.2},{"date":"1951-02-03","close":4.2},{"date":"1951-02-04","close":4.2},{"date":"1951-02-05","close":4.2},{"date":"1951-02-06","close":4.2},{"date":"1951-02-07","close":4.2},{"date":"1951-02-08","close":4.2},{"date":"1951-02-09","close":4.2},{"date":"1951-02-10","close":4.2},{"date":"1951-02-11","close":4.2},{"date":"1951-02-12","close":4.2},{"date":"1951-02-13","close":4.2},{"date":"1951-02-14","close":4.2},{"date":"1951-02-15","close":4.2},{"date":"1951-02-16","close":4.2},{"date":"1951-02-17","close":4.2},{"date":"1951-02-18","close":4.2},{"date":"1951-02-19","close":4.2},{"date":"1951-02-20","close":4.2},{"date":"1951-02-21","close":4.2},{"date":"1951-02-22","close":4.2},{"date":"1951-02-23","close":4.2},{"date":"1951-02-24","close":4.2},{"date":"1951-02-25","close":4.2},{"date":"1951-02-26","close":4.2},{"date":"1951-02-27","close":4.2},{"date":"1951-02-28","close":4.2},{"date":"1951-03-01","close":4.2},{"date":"1951-03-02","close":4.2},{"date":"1951-03-03","close":4.2},{"date":"1951-03-04","close":4.2},{"date":"1951-03-05","close":4.2},{"date":"1951-03-06","close":4.2},{"date":"1951-03-07","close":4.2},{"date":"1951-03-08","close":4.2},{"date":"1951-03-09","close":4.2},{"date":"1951-03-10","close":4.2},{"date":"1951-03-11","close":4.2},{"date":"1951-03-12","close":4.2},{"date":"1951-03-13","close":4.2},{"date":"1951-03-14","close":4.2},{"date":"1951-03-15","close":4.2},{"date":"1951-03-16","close":4.2},{"date":"1951-03-17","close":4.2},{"date":"1951-03-18","close":4.2},{"date":"1951-03-19","close":4.2},{"date":"1951-03-20","close":4.2},{"date":"1951-03-21","close":4.2},{"date":"1951-03-22","close":4.2},{"date":"1951-03-23","close":4.2},{"date":"1951-03-24","close":4.2},{"date":"1951-03-25","close":4.2},{"date":"1951-03-26","close":4.2},{"date":"1951-03-27","close":4.2},{"date":"1951-03-28","close":4.2},{"date":"1951-03-29","close":4.2},{"date":"1951-03-30","close":4.2},{"date":"1951-03-31","close":4.2},{"date":"1951-04-01","close":4.2067},{"date":"1951-04-02","close":4.2133},{"date":"1951-04-03","close":4.22},{"date":"1951-04-04","close":4.2267},{"date":"1951-04-05","close":4.2333},{"date":"1951-04-06","close":4.24},{"date":"1951-04-07","close":4.2467},{"date":"1951-04-08","close":4.2533},{"date":"1951-04-09","close":4.26},{"date":"1951-04-10","close":4.2667},{"date":"1951-04-11","close":4.2733},{"date":"1951-04-12","close":4.28},{"date":"1951-04-13","close":4.2867},{"date":"1951-04-14","close":4.2933},{"date":"1951-04-15","close":4.3},{"date":"1951-04-16","close":4.3067},{"date":"1951-04-17","close":4.3133},{"date":"1951-04-18","close":4.32},{"date":"1951-04-19","close":4.3267},{"date":"1951-04-20","close":4.3333},{"date":"1951-04-21","close":4.34},{"date":"1951-04-22","close":4.3467},{"date":"1951-04-23","close":4.3533},{"date":"1951-04-24","close":4.36},{"date":"1951-04-25","close":4.3667},{"date":"1951-04-26","close":4.3733},{"date":"1951-04-27","close":4.38},{"date":"1951-04-28","close":4.3867},{"date":"1951-04-29","close":4.3933},{"date":"1951-04-30","close":4.4},{"date":"1951-05-01","close":4.4032},{"date":"1951-05-02","close":4.4065},{"date":"1951-05-03","close":4.4097},{"date":"1951-05-04","close":4.4129},{"date":"1951-05-05","close":4.4161},{"date":"1951-05-06","close":4.4194},{"date":"1951-05-07","close":4.4226},{"date":"1951-05-08","close":4.4258},{"date":"1951-05-09","close":4.429},{"date":"1951-05-10","close":4.4323},{"date":"1951-05-11","close":4.4355},{"date":"1951-05-12","close":4.4387},{"date":"1951-05-13","close":4.4419},{"date":"1951-05-14","close":4.4452},{"date":"1951-05-15","close":4.4484},{"date":"1951-05-16","close":4.4516},{"date":"1951-05-17","close":4.4548},{"date":"1951-05-18","close":4.4581},{"date":"1951-05-19","close":4.4613},{"date":"1951-05-20","close":4.4645},{"date":"1951-05-21","close":4.4677},{"date":"1951-05-22","close":4.471},{"date":"1951-05-23","close":4.4742},{"date":"1951-05-24","close":4.4774},{"date":"1951-05-25","close":4.4806},{"date":"1951-05-26","close":4.4839},{"date":"1951-05-27","close":4.4871},{"date":"1951-05-28","close":4.4903},{"date":"1951-05-29","close":4.4935},{"date":"1951-05-30","close":4.4968},{"date":"1951-05-31","close":4.5},{"date":"1951-06-01","close":4.5033},{"date":"1951-06-02","close":4.5067},{"date":"1951-06-03","close":4.51},{"date":"1951-06-04","close":4.5133},{"date":"1951-06-05","close":4.5167},{"date":"1951-06-06","close":4.52},{"date":"1951-06-07","close":4.5233},{"date":"1951-06-08","close":4.5267},{"date":"1951-06-09","close":4.53},{"date":"1951-06-10","close":4.5333},{"date":"1951-06-11","close":4.5367},{"date":"1951-06-12","close":4.54},{"date":"1951-06-13","close":4.5433},{"date":"1951-06-14","close":4.5467},{"date":"1951-06-15","close":4.55},{"date":"1951-06-16","close":4.5533},{"date":"1951-06-17","close":4.5567},{"date":"1951-06-18","close":4.56},{"date":"1951-06-19","close":4.5633},{"date":"1951-06-20","close":4.5667},{"date":"1951-06-21","close":4.57},{"date":"1951-06-22","close":4.5733},{"date":"1951-06-23","close":4.5767},{"date":"1951-06-24","close":4.58},{"date":"1951-06-25","close":4.5833},{"date":"1951-06-26","close":4.5867},{"date":"1951-06-27","close":4.59},{"date":"1951-06-28","close":4.5933},{"date":"1951-06-29","close":4.5967},{"date":"1951-06-30","close":4.6},{"date":"1951-07-01","close":4.6},{"date":"1951-07-02","close":4.6},{"date":"1951-07-03","close":4.6},{"date":"1951-07-04","close":4.6},{"date":"1951-07-05","close":4.6},{"date":"1951-07-06","close":4.6},{"date":"1951-07-07","close":4.6},{"date":"1951-07-08","close":4.6},{"date":"1951-07-09","close":4.6},{"date":"1951-07-10","close":4.6},{"date":"1951-07-11","close":4.6},{"date":"1951-07-12","close":4.6},{"date":"1951-07-13","close":4.6},{"date":"1951-07-14","close":4.6},{"date":"1951-07-15","close":4.6},{"date":"1951-07-16","close":4.6},{"date":"1951-07-17","close":4.6},{"date":"1951-07-18","close":4.6},{"date":"1951-07-19","close":4.6},{"date":"1951-07-20","close":4.6},{"date":"1951-07-21","close":4.6},{"date":"1951-07-22","close":4.6},{"date":"1951-07-23","close":4.6},{"date":"1951-07-24","close":4.6},{"date":"1951-07-25","close":4.6},{"date":"1951-07-26","close":4.6},{"date":"1951-07-27","close":4.6},{"date":"1951-07-28","close":4.6},{"date":"1951-07-29","close":4.6},{"date":"1951-07-30","close":4.6},{"date":"1951-07-31","close":4.6},{"date":"1951-08-01","close":4.6},{"date":"1951-08-02","close":4.6},{"date":"1951-08-03","close":4.6},{"date":"1951-08-04","close":4.6},{"date":"1951-08-05","close":4.6},{"date":"1951-08-06","close":4.6},{"date":"1951-08-07","close":4.6},{"date":"1951-08-08","close":4.6},{"date":"1951-08-09","close":4.6},{"date":"1951-08-10","close":4.6},{"date":"1951-08-11","close":4.6},{"date":"1951-08-12","close":4.6},{"date":"1951-08-13","close":4.6},{"date":"1951-08-14","close":4.6},{"date":"1951-08-15","close":4.6},{"date":"1951-08-16","close":4.6},{"date":"1951-08-17","close":4.6},{"date":"1951-08-18","close":4.6},{"date":"1951-08-19","close":4.6},{"date":"1951-08-20","close":4.6},{"date":"1951-08-21","close":4.6},{"date":"1951-08-22","close":4.6},{"date":"1951-08-23","close":4.6},{"date":"1951-08-24","close":4.6},{"date":"1951-08-25","close":4.6},{"date":"1951-08-26","close":4.6},{"date":"1951-08-27","close":4.6},{"date":"1951-08-28","close":4.6},{"date":"1951-08-29","close":4.6},{"date":"1951-08-30","close":4.6},{"date":"1951-08-31","close":4.6},{"date":"1951-09-01","close":4.6},{"date":"1951-09-02","close":4.6},{"date":"1951-09-03","close":4.6},{"date":"1951-09-04","close":4.6},{"date":"1951-09-05","close":4.6},{"date":"1951-09-06","close":4.6},{"date":"1951-09-07","close":4.6},{"date":"1951-09-08","close":4.6},{"date":"1951-09-09","close":4.6},{"date":"1951-09-10","close":4.6},{"date":"1951-09-11","close":4.6},{"date":"1951-09-12","close":4.6},{"date":"1951-09-13","close":4.6},{"date":"1951-09-14","close":4.6},{"date":"1951-09-15","close":4.6},{"date":"1951-09-16","close":4.6},{"date":"1951-09-17","close":4.6},{"date":"1951-09-18","close":4.6},{"date":"1951-09-19","close":4.6},{"date":"1951-09-20","close":4.6},{"date":"1951-09-21","close":4.6},{"date":"1951-09-22","close":4.6},{"date":"1951-09-23","close":4.6},{"date":"1951-09-24","close":4.6},{"date":"1951-09-25","close":4.6},{"date":"1951-09-26","close":4.6},{"date":"1951-09-27","close":4.6},{"date":"1951-09-28","close":4.6},{"date":"1951-09-29","close":4.6},{"date":"1951-09-30","close":4.6},{"date":"1951-10-01","close":4.6},{"date":"1951-10-02","close":4.6},{"date":"1951-10-03","close":4.6},{"date":"1951-10-04","close":4.6},{"date":"1951-10-05","close":4.6},{"date":"1951-10-06","close":4.6},{"date":"1951-10-07","close":4.6},{"date":"1951-10-08","close":4.6},{"date":"1951-10-09","close":4.6},{"date":"1951-10-10","close":4.6},{"date":"1951-10-11","close":4.6},{"date":"1951-10-12","close":4.6},{"date":"1951-10-13","close":4.6},{"date":"1951-10-14","close":4.6},{"date":"1951-10-15","close":4.6},{"date":"1951-10-16","close":4.6},{"date":"1951-10-17","close":4.6},{"date":"1951-10-18","close":4.6},{"date":"1951-10-19","close":4.6},{"date":"1951-10-20","close":4.6},{"date":"1951-10-21","close":4.6},{"date":"1951-10-22","close":4.6},{"date":"1951-10-23","close":4.6},{"date":"1951-10-24","close":4.6},{"date":"1951-10-25","close":4.6},{"date":"1951-10-26","close":4.6},{"date":"1951-10-27","close":4.6},{"date":"1951-10-28","close":4.6},{"date":"1951-10-29","close":4.6},{"date":"1951-10-30","close":4.6},{"date":"1951-10-31","close":4.6},{"date":"1951-11-01","close":4.6},{"date":"1951-11-02","close":4.6},{"date":"1951-11-03","close":4.6},{"date":"1951-11-04","close":4.6},{"date":"1951-11-05","close":4.6},{"date":"1951-11-06","close":4.6},{"date":"1951-11-07","close":4.6},{"date":"1951-11-08","close":4.6},{"date":"1951-11-09","close":4.6},{"date":"1951-11-10","close":4.6},{"date":"1951-11-11","close":4.6},{"date":"1951-11-12","close":4.6},{"date":"1951-11-13","close":4.6},{"date":"1951-11-14","close":4.6},{"date":"1951-11-15","close":4.6},{"date":"1951-11-16","close":4.6},{"date":"1951-11-17","close":4.6},{"date":"1951-11-18","close":4.6},{"date":"1951-11-19","close":4.6},{"date":"1951-11-20","close":4.6},{"date":"1951-11-21","close":4.6},{"date":"1951-11-22","close":4.6},{"date":"1951-11-23","close":4.6},{"date":"1951-11-24","close":4.6},{"date":"1951-11-25","close":4.6},{"date":"1951-11-26","close":4.6},{"date":"1951-11-27","close":4.6},{"date":"1951-11-28","close":4.6},{"date":"1951-11-29","close":4.6},{"date":"1951-11-30","close":4.6},{"date":"1951-12-01","close":4.6032},{"date":"1951-12-02","close":4.6065},{"date":"1951-12-03","close":4.6097},{"date":"1951-12-04","close":4.6129},{"date":"1951-12-05","close":4.6161},{"date":"1951-12-06","close":4.6194},{"date":"1951-12-07","close":4.6226},{"date":"1951-12-08","close":4.6258},{"date":"1951-12-09","close":4.629},{"date":"1951-12-10","close":4.6323},{"date":"1951-12-11","close":4.6355},{"date":"1951-12-12","close":4.6387},{"date":"1951-12-13","close":4.6419},{"date":"1951-12-14","close":4.6452},{"date":"1951-12-15","close":4.6484},{"date":"1951-12-16","close":4.6516},{"date":"1951-12-17","close":4.6548},{"date":"1951-12-18","close":4.6581},{"date":"1951-12-19","close":4.6613},{"date":"1951-12-20","close":4.6645},{"date":"1951-12-21","close":4.6677},{"date":"1951-12-22","close":4.671},{"date":"1951-12-23","close":4.6742},{"date":"1951-12-24","close":4.6774},{"date":"1951-12-25","close":4.6806},{"date":"1951-12-26","close":4.6839},{"date":"1951-12-27","close":4.6871},{"date":"1951-12-28","close":4.6903},{"date":"1951-12-29","close":4.6935},{"date":"1951-12-30","close":4.6968},{"date":"1951-12-31","close":4.7},{"date":"1952-01-01","close":4.7},{"date":"1952-01-02","close":4.7},{"date":"1952-01-03","close":4.7},{"date":"1952-01-04","close":4.7},{"date":"1952-01-05","close":4.7},{"date":"1952-01-06","close":4.7},{"date":"1952-01-07","close":4.7},{"date":"1952-01-08","close":4.7},{"date":"1952-01-09","close":4.7},{"date":"1952-01-10","close":4.7},{"date":"1952-01-11","close":4.7},{"date":"1952-01-12","close":4.7},{"date":"1952-01-13","close":4.7},{"date":"1952-01-14","close":4.7},{"date":"1952-01-15","close":4.7},{"date":"1952-01-16","close":4.7},{"date":"1952-01-17","close":4.7},{"date":"1952-01-18","close":4.7},{"date":"1952-01-19","close":4.7},{"date":"1952-01-20","close":4.7},{"date":"1952-01-21","close":4.7},{"date":"1952-01-22","close":4.7},{"date":"1952-01-23","close":4.7},{"date":"1952-01-24","close":4.7},{"date":"1952-01-25","close":4.7},{"date":"1952-01-26","close":4.7},{"date":"1952-01-27","close":4.7},{"date":"1952-01-28","close":4.7},{"date":"1952-01-29","close":4.7},{"date":"1952-01-30","close":4.7},{"date":"1952-01-31","close":4.7},{"date":"1952-02-01","close":4.7034},{"date":"1952-02-02","close":4.7069},{"date":"1952-02-03","close":4.7103},{"date":"1952-02-04","close":4.7138},{"date":"1952-02-05","close":4.7172},{"date":"1952-02-06","close":4.7207},{"date":"1952-02-07","close":4.7241},{"date":"1952-02-08","close":4.7276},{"date":"1952-02-09","close":4.731},{"date":"1952-02-10","close":4.7345},{"date":"1952-02-11","close":4.7379},{"date":"1952-02-12","close":4.7414},{"date":"1952-02-13","close":4.7448},{"date":"1952-02-14","close":4.7483},{"date":"1952-02-15","close":4.7517},{"date":"1952-02-16","close":4.7552},{"date":"1952-02-17","close":4.7586},{"date":"1952-02-18","close":4.7621},{"date":"1952-02-19","close":4.7655},{"date":"1952-02-20","close":4.769},{"date":"1952-02-21","close":4.7724},{"date":"1952-02-22","close":4.7759},{"date":"1952-02-23","close":4.7793},{"date":"1952-02-24","close":4.7828},{"date":"1952-02-25","close":4.7862},{"date":"1952-02-26","close":4.7897},{"date":"1952-02-27","close":4.7931},{"date":"1952-02-28","close":4.7966},{"date":"1952-02-29","close":4.8},{"date":"1952-03-01","close":4.8},{"date":"1952-03-02","close":4.8},{"date":"1952-03-03","close":4.8},{"date":"1952-03-04","close":4.8},{"date":"1952-03-05","close":4.8},{"date":"1952-03-06","close":4.8},{"date":"1952-03-07","close":4.8},{"date":"1952-03-08","close":4.8},{"date":"1952-03-09","close":4.8},{"date":"1952-03-10","close":4.8},{"date":"1952-03-11","close":4.8},{"date":"1952-03-12","close":4.8},{"date":"1952-03-13","close":4.8},{"date":"1952-03-14","close":4.8},{"date":"1952-03-15","close":4.8},{"date":"1952-03-16","close":4.8},{"date":"1952-03-17","close":4.8},{"date":"1952-03-18","close":4.8},{"date":"1952-03-19","close":4.8},{"date":"1952-03-20","close":4.8},{"date":"1952-03-21","close":4.8},{"date":"1952-03-22","close":4.8},{"date":"1952-03-23","close":4.8},{"date":"1952-03-24","close":4.8},{"date":"1952-03-25","close":4.8},{"date":"1952-03-26","close":4.8},{"date":"1952-03-27","close":4.8},{"date":"1952-03-28","close":4.8},{"date":"1952-03-29","close":4.8},{"date":"1952-03-30","close":4.8},{"date":"1952-03-31","close":4.8},{"date":"1952-04-01","close":4.8},{"date":"1952-04-02","close":4.8},{"date":"1952-04-03","close":4.8},{"date":"1952-04-04","close":4.8},{"date":"1952-04-05","close":4.8},{"date":"1952-04-06","close":4.8},{"date":"1952-04-07","close":4.8},{"date":"1952-04-08","close":4.8},{"date":"1952-04-09","close":4.8},{"date":"1952-04-10","close":4.8},{"date":"1952-04-11","close":4.8},{"date":"1952-04-12","close":4.8},{"date":"1952-04-13","close":4.8},{"date":"1952-04-14","close":4.8},{"date":"1952-04-15","close":4.8},{"date":"1952-04-16","close":4.8},{"date":"1952-04-17","close":4.8},{"date":"1952-04-18","close":4.8},{"date":"1952-04-19","close":4.8},{"date":"1952-04-20","close":4.8},{"date":"1952-04-21","close":4.8},{"date":"1952-04-22","close":4.8},{"date":"1952-04-23","close":4.8},{"date":"1952-04-24","close":4.8},{"date":"1952-04-25","close":4.8},{"date":"1952-04-26","close":4.8},{"date":"1952-04-27","close":4.8},{"date":"1952-04-28","close":4.8},{"date":"1952-04-29","close":4.8},{"date":"1952-04-30","close":4.8},{"date":"1952-05-01","close":4.8},{"date":"1952-05-02","close":4.8},{"date":"1952-05-03","close":4.8},{"date":"1952-05-04","close":4.8},{"date":"1952-05-05","close":4.8},{"date":"1952-05-06","close":4.8},{"date":"1952-05-07","close":4.8},{"date":"1952-05-08","close":4.8},{"date":"1952-05-09","close":4.8},{"date":"1952-05-10","close":4.8},{"date":"1952-05-11","close":4.8},{"date":"1952-05-12","close":4.8},{"date":"1952-05-13","close":4.8},{"date":"1952-05-14","close":4.8},{"date":"1952-05-15","close":4.8},{"date":"1952-05-16","close":4.8},{"date":"1952-05-17","close":4.8},{"date":"1952-05-18","close":4.8},{"date":"1952-05-19","close":4.8},{"date":"1952-05-20","close":4.8},{"date":"1952-05-21","close":4.8},{"date":"1952-05-22","close":4.8},{"date":"1952-05-23","close":4.8},{"date":"1952-05-24","close":4.8},{"date":"1952-05-25","close":4.8},{"date":"1952-05-26","close":4.8},{"date":"1952-05-27","close":4.8},{"date":"1952-05-28","close":4.8},{"date":"1952-05-29","close":4.8},{"date":"1952-05-30","close":4.8},{"date":"1952-05-31","close":4.8},{"date":"1952-06-01","close":4.8},{"date":"1952-06-02","close":4.8},{"date":"1952-06-03","close":4.8},{"date":"1952-06-04","close":4.8},{"date":"1952-06-05","close":4.8},{"date":"1952-06-06","close":4.8},{"date":"1952-06-07","close":4.8},{"date":"1952-06-08","close":4.8},{"date":"1952-06-09","close":4.8},{"date":"1952-06-10","close":4.8},{"date":"1952-06-11","close":4.8},{"date":"1952-06-12","close":4.8},{"date":"1952-06-13","close":4.8},{"date":"1952-06-14","close":4.8},{"date":"1952-06-15","close":4.8},{"date":"1952-06-16","close":4.8},{"date":"1952-06-17","close":4.8},{"date":"1952-06-18","close":4.8},{"date":"1952-06-19","close":4.8},{"date":"1952-06-20","close":4.8},{"date":"1952-06-21","close":4.8},{"date":"1952-06-22","close":4.8},{"date":"1952-06-23","close":4.8},{"date":"1952-06-24","close":4.8},{"date":"1952-06-25","close":4.8},{"date":"1952-06-26","close":4.8},{"date":"1952-06-27","close":4.8},{"date":"1952-06-28","close":4.8},{"date":"1952-06-29","close":4.8},{"date":"1952-06-30","close":4.8},{"date":"1952-07-01","close":4.8032},{"date":"1952-07-02","close":4.8065},{"date":"1952-07-03","close":4.8097},{"date":"1952-07-04","close":4.8129},{"date":"1952-07-05","close":4.8161},{"date":"1952-07-06","close":4.8194},{"date":"1952-07-07","close":4.8226},{"date":"1952-07-08","close":4.8258},{"date":"1952-07-09","close":4.829},{"date":"1952-07-10","close":4.8323},{"date":"1952-07-11","close":4.8355},{"date":"1952-07-12","close":4.8387},{"date":"1952-07-13","close":4.8419},{"date":"1952-07-14","close":4.8452},{"date":"1952-07-15","close":4.8484},{"date":"1952-07-16","close":4.8516},{"date":"1952-07-17","close":4.8548},{"date":"1952-07-18","close":4.8581},{"date":"1952-07-19","close":4.8613},{"date":"1952-07-20","close":4.8645},{"date":"1952-07-21","close":4.8677},{"date":"1952-07-22","close":4.871},{"date":"1952-07-23","close":4.8742},{"date":"1952-07-24","close":4.8774},{"date":"1952-07-25","close":4.8806},{"date":"1952-07-26","close":4.8839},{"date":"1952-07-27","close":4.8871},{"date":"1952-07-28","close":4.8903},{"date":"1952-07-29","close":4.8935},{"date":"1952-07-30","close":4.8968},{"date":"1952-07-31","close":4.9},{"date":"1952-08-01","close":4.9},{"date":"1952-08-02","close":4.9},{"date":"1952-08-03","close":4.9},{"date":"1952-08-04","close":4.9},{"date":"1952-08-05","close":4.9},{"date":"1952-08-06","close":4.9},{"date":"1952-08-07","close":4.9},{"date":"1952-08-08","close":4.9},{"date":"1952-08-09","close":4.9},{"date":"1952-08-10","close":4.9},{"date":"1952-08-11","close":4.9},{"date":"1952-08-12","close":4.9},{"date":"1952-08-13","close":4.9},{"date":"1952-08-14","close":4.9},{"date":"1952-08-15","close":4.9},{"date":"1952-08-16","close":4.9},{"date":"1952-08-17","close":4.9},{"date":"1952-08-18","close":4.9},{"date":"1952-08-19","close":4.9},{"date":"1952-08-20","close":4.9},{"date":"1952-08-21","close":4.9},{"date":"1952-08-22","close":4.9},{"date":"1952-08-23","close":4.9},{"date":"1952-08-24","close":4.9},{"date":"1952-08-25","close":4.9},{"date":"1952-08-26","close":4.9},{"date":"1952-08-27","close":4.9},{"date":"1952-08-28","close":4.9},{"date":"1952-08-29","close":4.9},{"date":"1952-08-30","close":4.9},{"date":"1952-08-31","close":4.9},{"date":"1952-09-01","close":4.9033},{"date":"1952-09-02","close":4.9067},{"date":"1952-09-03","close":4.91},{"date":"1952-09-04","close":4.9133},{"date":"1952-09-05","close":4.9167},{"date":"1952-09-06","close":4.92},{"date":"1952-09-07","close":4.9233},{"date":"1952-09-08","close":4.9267},{"date":"1952-09-09","close":4.93},{"date":"1952-09-10","close":4.9333},{"date":"1952-09-11","close":4.9367},{"date":"1952-09-12","close":4.94},{"date":"1952-09-13","close":4.9433},{"date":"1952-09-14","close":4.9467},{"date":"1952-09-15","close":4.95},{"date":"1952-09-16","close":4.9533},{"date":"1952-09-17","close":4.9567},{"date":"1952-09-18","close":4.96},{"date":"1952-09-19","close":4.9633},{"date":"1952-09-20","close":4.9667},{"date":"1952-09-21","close":4.97},{"date":"1952-09-22","close":4.9733},{"date":"1952-09-23","close":4.9767},{"date":"1952-09-24","close":4.98},{"date":"1952-09-25","close":4.9833},{"date":"1952-09-26","close":4.9867},{"date":"1952-09-27","close":4.99},{"date":"1952-09-28","close":4.9933},{"date":"1952-09-29","close":4.9967},{"date":"1952-09-30","close":5},{"date":"1952-10-01","close":5},{"date":"1952-10-02","close":5},{"date":"1952-10-03","close":5},{"date":"1952-10-04","close":5},{"date":"1952-10-05","close":5},{"date":"1952-10-06","close":5},{"date":"1952-10-07","close":5},{"date":"1952-10-08","close":5},{"date":"1952-10-09","close":5},{"date":"1952-10-10","close":5},{"date":"1952-10-11","close":5},{"date":"1952-10-12","close":5},{"date":"1952-10-13","close":5},{"date":"1952-10-14","close":5},{"date":"1952-10-15","close":5},{"date":"1952-10-16","close":5},{"date":"1952-10-17","close":5},{"date":"1952-10-18","close":5},{"date":"1952-10-19","close":5},{"date":"1952-10-20","close":5},{"date":"1952-10-21","close":5},{"date":"1952-10-22","close":5},{"date":"1952-10-23","close":5},{"date":"1952-10-24","close":5},{"date":"1952-10-25","close":5},{"date":"1952-10-26","close":5},{"date":"1952-10-27","close":5},{"date":"1952-10-28","close":5},{"date":"1952-10-29","close":5},{"date":"1952-10-30","close":5},{"date":"1952-10-31","close":5},{"date":"1952-11-01","close":5},{"date":"1952-11-02","close":5},{"date":"1952-11-03","close":5},{"date":"1952-11-04","close":5},{"date":"1952-11-05","close":5},{"date":"1952-11-06","close":5},{"date":"1952-11-07","close":5},{"date":"1952-11-08","close":5},{"date":"1952-11-09","close":5},{"date":"1952-11-10","close":5},{"date":"1952-11-11","close":5},{"date":"1952-11-12","close":5},{"date":"1952-11-13","close":5},{"date":"1952-11-14","close":5},{"date":"1952-11-15","close":5},{"date":"1952-11-16","close":5},{"date":"1952-11-17","close":5},{"date":"1952-11-18","close":5},{"date":"1952-11-19","close":5},{"date":"1952-11-20","close":5},{"date":"1952-11-21","close":5},{"date":"1952-11-22","close":5},{"date":"1952-11-23","close":5},{"date":"1952-11-24","close":5},{"date":"1952-11-25","close":5},{"date":"1952-11-26","close":5},{"date":"1952-11-27","close":5},{"date":"1952-11-28","close":5},{"date":"1952-11-29","close":5},{"date":"1952-11-30","close":5},{"date":"1952-12-01","close":4.9968},{"date":"1952-12-02","close":4.9935},{"date":"1952-12-03","close":4.9903},{"date":"1952-12-04","close":4.9871},{"date":"1952-12-05","close":4.9839},{"date":"1952-12-06","close":4.9806},{"date":"1952-12-07","close":4.9774},{"date":"1952-12-08","close":4.9742},{"date":"1952-12-09","close":4.971},{"date":"1952-12-10","close":4.9677},{"date":"1952-12-11","close":4.9645},{"date":"1952-12-12","close":4.9613},{"date":"1952-12-13","close":4.9581},{"date":"1952-12-14","close":4.9548},{"date":"1952-12-15","close":4.9516},{"date":"1952-12-16","close":4.9484},{"date":"1952-12-17","close":4.9452},{"date":"1952-12-18","close":4.9419},{"date":"1952-12-19","close":4.9387},{"date":"1952-12-20","close":4.9355},{"date":"1952-12-21","close":4.9323},{"date":"1952-12-22","close":4.929},{"date":"1952-12-23","close":4.9258},{"date":"1952-12-24","close":4.9226},{"date":"1952-12-25","close":4.9194},{"date":"1952-12-26","close":4.9161},{"date":"1952-12-27","close":4.9129},{"date":"1952-12-28","close":4.9097},{"date":"1952-12-29","close":4.9065},{"date":"1952-12-30","close":4.9032},{"date":"1952-12-31","close":4.9},{"date":"1953-01-01","close":4.9},{"date":"1953-01-02","close":4.9},{"date":"1953-01-03","close":4.9},{"date":"1953-01-04","close":4.9},{"date":"1953-01-05","close":4.9},{"date":"1953-01-06","close":4.9},{"date":"1953-01-07","close":4.9},{"date":"1953-01-08","close":4.9},{"date":"1953-01-09","close":4.9},{"date":"1953-01-10","close":4.9},{"date":"1953-01-11","close":4.9},{"date":"1953-01-12","close":4.9},{"date":"1953-01-13","close":4.9},{"date":"1953-01-14","close":4.9},{"date":"1953-01-15","close":4.9},{"date":"1953-01-16","close":4.9},{"date":"1953-01-17","close":4.9},{"date":"1953-01-18","close":4.9},{"date":"1953-01-19","close":4.9},{"date":"1953-01-20","close":4.9},{"date":"1953-01-21","close":4.9},{"date":"1953-01-22","close":4.9},{"date":"1953-01-23","close":4.9},{"date":"1953-01-24","close":4.9},{"date":"1953-01-25","close":4.9},{"date":"1953-01-26","close":4.9},{"date":"1953-01-27","close":4.9},{"date":"1953-01-28","close":4.9},{"date":"1953-01-29","close":4.9},{"date":"1953-01-30","close":4.9},{"date":"1953-01-31","close":4.9},{"date":"1953-02-01","close":4.9},{"date":"1953-02-02","close":4.9},{"date":"1953-02-03","close":4.9},{"date":"1953-02-04","close":4.9},{"date":"1953-02-05","close":4.9},{"date":"1953-02-06","close":4.9},{"date":"1953-02-07","close":4.9},{"date":"1953-02-08","close":4.9},{"date":"1953-02-09","close":4.9},{"date":"1953-02-10","close":4.9},{"date":"1953-02-11","close":4.9},{"date":"1953-02-12","close":4.9},{"date":"1953-02-13","close":4.9},{"date":"1953-02-14","close":4.9},{"date":"1953-02-15","close":4.9},{"date":"1953-02-16","close":4.9},{"date":"1953-02-17","close":4.9},{"date":"1953-02-18","close":4.9},{"date":"1953-02-19","close":4.9},{"date":"1953-02-20","close":4.9},{"date":"1953-02-21","close":4.9},{"date":"1953-02-22","close":4.9},{"date":"1953-02-23","close":4.9},{"date":"1953-02-24","close":4.9},{"date":"1953-02-25","close":4.9},{"date":"1953-02-26","close":4.9},{"date":"1953-02-27","close":4.9},{"date":"1953-02-28","close":4.9},{"date":"1953-03-01","close":4.9},{"date":"1953-03-02","close":4.9},{"date":"1953-03-03","close":4.9},{"date":"1953-03-04","close":4.9},{"date":"1953-03-05","close":4.9},{"date":"1953-03-06","close":4.9},{"date":"1953-03-07","close":4.9},{"date":"1953-03-08","close":4.9},{"date":"1953-03-09","close":4.9},{"date":"1953-03-10","close":4.9},{"date":"1953-03-11","close":4.9},{"date":"1953-03-12","close":4.9},{"date":"1953-03-13","close":4.9},{"date":"1953-03-14","close":4.9},{"date":"1953-03-15","close":4.9},{"date":"1953-03-16","close":4.9},{"date":"1953-03-17","close":4.9},{"date":"1953-03-18","close":4.9},{"date":"1953-03-19","close":4.9},{"date":"1953-03-20","close":4.9},{"date":"1953-03-21","close":4.9},{"date":"1953-03-22","close":4.9},{"date":"1953-03-23","close":4.9},{"date":"1953-03-24","close":4.9},{"date":"1953-03-25","close":4.9},{"date":"1953-03-26","close":4.9},{"date":"1953-03-27","close":4.9},{"date":"1953-03-28","close":4.9},{"date":"1953-03-29","close":4.9},{"date":"1953-03-30","close":4.9},{"date":"1953-03-31","close":4.9},{"date":"1953-04-01","close":4.9},{"date":"1953-04-02","close":4.9},{"date":"1953-04-03","close":4.9},{"date":"1953-04-04","close":4.9},{"date":"1953-04-05","close":4.9},{"date":"1953-04-06","close":4.9},{"date":"1953-04-07","close":4.9},{"date":"1953-04-08","close":4.9},{"date":"1953-04-09","close":4.9},{"date":"1953-04-10","close":4.9},{"date":"1953-04-11","close":4.9},{"date":"1953-04-12","close":4.9},{"date":"1953-04-13","close":4.9},{"date":"1953-04-14","close":4.9},{"date":"1953-04-15","close":4.9},{"date":"1953-04-16","close":4.9},{"date":"1953-04-17","close":4.9},{"date":"1953-04-18","close":4.9},{"date":"1953-04-19","close":4.9},{"date":"1953-04-20","close":4.9},{"date":"1953-04-21","close":4.9},{"date":"1953-04-22","close":4.9},{"date":"1953-04-23","close":4.9},{"date":"1953-04-24","close":4.9},{"date":"1953-04-25","close":4.9},{"date":"1953-04-26","close":4.9},{"date":"1953-04-27","close":4.9},{"date":"1953-04-28","close":4.9},{"date":"1953-04-29","close":4.9},{"date":"1953-04-30","close":4.9},{"date":"1953-05-01","close":4.9},{"date":"1953-05-02","close":4.9},{"date":"1953-05-03","close":4.9},{"date":"1953-05-04","close":4.9},{"date":"1953-05-05","close":4.9},{"date":"1953-05-06","close":4.9},{"date":"1953-05-07","close":4.9},{"date":"1953-05-08","close":4.9},{"date":"1953-05-09","close":4.9},{"date":"1953-05-10","close":4.9},{"date":"1953-05-11","close":4.9},{"date":"1953-05-12","close":4.9},{"date":"1953-05-13","close":4.9},{"date":"1953-05-14","close":4.9},{"date":"1953-05-15","close":4.9},{"date":"1953-05-16","close":4.9},{"date":"1953-05-17","close":4.9},{"date":"1953-05-18","close":4.9},{"date":"1953-05-19","close":4.9},{"date":"1953-05-20","close":4.9},{"date":"1953-05-21","close":4.9},{"date":"1953-05-22","close":4.9},{"date":"1953-05-23","close":4.9},{"date":"1953-05-24","close":4.9},{"date":"1953-05-25","close":4.9},{"date":"1953-05-26","close":4.9},{"date":"1953-05-27","close":4.9},{"date":"1953-05-28","close":4.9},{"date":"1953-05-29","close":4.9},{"date":"1953-05-30","close":4.9},{"date":"1953-05-31","close":4.9},{"date":"1953-06-01","close":4.9033},{"date":"1953-06-02","close":4.9067},{"date":"1953-06-03","close":4.91},{"date":"1953-06-04","close":4.9133},{"date":"1953-06-05","close":4.9167},{"date":"1953-06-06","close":4.92},{"date":"1953-06-07","close":4.9233},{"date":"1953-06-08","close":4.9267},{"date":"1953-06-09","close":4.93},{"date":"1953-06-10","close":4.9333},{"date":"1953-06-11","close":4.9367},{"date":"1953-06-12","close":4.94},{"date":"1953-06-13","close":4.9433},{"date":"1953-06-14","close":4.9467},{"date":"1953-06-15","close":4.95},{"date":"1953-06-16","close":4.9533},{"date":"1953-06-17","close":4.9567},{"date":"1953-06-18","close":4.96},{"date":"1953-06-19","close":4.9633},{"date":"1953-06-20","close":4.9667},{"date":"1953-06-21","close":4.97},{"date":"1953-06-22","close":4.9733},{"date":"1953-06-23","close":4.9767},{"date":"1953-06-24","close":4.98},{"date":"1953-06-25","close":4.9833},{"date":"1953-06-26","close":4.9867},{"date":"1953-06-27","close":4.99},{"date":"1953-06-28","close":4.9933},{"date":"1953-06-29","close":4.9967},{"date":"1953-06-30","close":5},{"date":"1953-07-01","close":5},{"date":"1953-07-02","close":5},{"date":"1953-07-03","close":5},{"date":"1953-07-04","close":5},{"date":"1953-07-05","close":5},{"date":"1953-07-06","close":5},{"date":"1953-07-07","close":5},{"date":"1953-07-08","close":5},{"date":"1953-07-09","close":5},{"date":"1953-07-10","close":5},{"date":"1953-07-11","close":5},{"date":"1953-07-12","close":5},{"date":"1953-07-13","close":5},{"date":"1953-07-14","close":5},{"date":"1953-07-15","close":5},{"date":"1953-07-16","close":5},{"date":"1953-07-17","close":5},{"date":"1953-07-18","close":5},{"date":"1953-07-19","close":5},{"date":"1953-07-20","close":5},{"date":"1953-07-21","close":5},{"date":"1953-07-22","close":5},{"date":"1953-07-23","close":5},{"date":"1953-07-24","close":5},{"date":"1953-07-25","close":5},{"date":"1953-07-26","close":5},{"date":"1953-07-27","close":5},{"date":"1953-07-28","close":5},{"date":"1953-07-29","close":5},{"date":"1953-07-30","close":5},{"date":"1953-07-31","close":5},{"date":"1953-08-01","close":5},{"date":"1953-08-02","close":5},{"date":"1953-08-03","close":5},{"date":"1953-08-04","close":5},{"date":"1953-08-05","close":5},{"date":"1953-08-06","close":5},{"date":"1953-08-07","close":5},{"date":"1953-08-08","close":5},{"date":"1953-08-09","close":5},{"date":"1953-08-10","close":5},{"date":"1953-08-11","close":5},{"date":"1953-08-12","close":5},{"date":"1953-08-13","close":5},{"date":"1953-08-14","close":5},{"date":"1953-08-15","close":5},{"date":"1953-08-16","close":5},{"date":"1953-08-17","close":5},{"date":"1953-08-18","close":5},{"date":"1953-08-19","close":5},{"date":"1953-08-20","close":5},{"date":"1953-08-21","close":5},{"date":"1953-08-22","close":5},{"date":"1953-08-23","close":5},{"date":"1953-08-24","close":5},{"date":"1953-08-25","close":5},{"date":"1953-08-26","close":5},{"date":"1953-08-27","close":5},{"date":"1953-08-28","close":5},{"date":"1953-08-29","close":5},{"date":"1953-08-30","close":5},{"date":"1953-08-31","close":5},{"date":"1953-09-01","close":5},{"date":"1953-09-02","close":5},{"date":"1953-09-03","close":5},{"date":"1953-09-04","close":5},{"date":"1953-09-05","close":5},{"date":"1953-09-06","close":5},{"date":"1953-09-07","close":5},{"date":"1953-09-08","close":5},{"date":"1953-09-09","close":5},{"date":"1953-09-10","close":5},{"date":"1953-09-11","close":5},{"date":"1953-09-12","close":5},{"date":"1953-09-13","close":5},{"date":"1953-09-14","close":5},{"date":"1953-09-15","close":5},{"date":"1953-09-16","close":5},{"date":"1953-09-17","close":5},{"date":"1953-09-18","close":5},{"date":"1953-09-19","close":5},{"date":"1953-09-20","close":5},{"date":"1953-09-21","close":5},{"date":"1953-09-22","close":5},{"date":"1953-09-23","close":5},{"date":"1953-09-24","close":5},{"date":"1953-09-25","close":5},{"date":"1953-09-26","close":5},{"date":"1953-09-27","close":5},{"date":"1953-09-28","close":5},{"date":"1953-09-29","close":5},{"date":"1953-09-30","close":5},{"date":"1953-10-01","close":5},{"date":"1953-10-02","close":5},{"date":"1953-10-03","close":5},{"date":"1953-10-04","close":5},{"date":"1953-10-05","close":5},{"date":"1953-10-06","close":5},{"date":"1953-10-07","close":5},{"date":"1953-10-08","close":5},{"date":"1953-10-09","close":5},{"date":"1953-10-10","close":5},{"date":"1953-10-11","close":5},{"date":"1953-10-12","close":5},{"date":"1953-10-13","close":5},{"date":"1953-10-14","close":5},{"date":"1953-10-15","close":5},{"date":"1953-10-16","close":5},{"date":"1953-10-17","close":5},{"date":"1953-10-18","close":5},{"date":"1953-10-19","close":5},{"date":"1953-10-20","close":5},{"date":"1953-10-21","close":5},{"date":"1953-10-22","close":5},{"date":"1953-10-23","close":5},{"date":"1953-10-24","close":5},{"date":"1953-10-25","close":5},{"date":"1953-10-26","close":5},{"date":"1953-10-27","close":5},{"date":"1953-10-28","close":5},{"date":"1953-10-29","close":5},{"date":"1953-10-30","close":5},{"date":"1953-10-31","close":5},{"date":"1953-11-01","close":5},{"date":"1953-11-02","close":5},{"date":"1953-11-03","close":5},{"date":"1953-11-04","close":5},{"date":"1953-11-05","close":5},{"date":"1953-11-06","close":5},{"date":"1953-11-07","close":5},{"date":"1953-11-08","close":5},{"date":"1953-11-09","close":5},{"date":"1953-11-10","close":5},{"date":"1953-11-11","close":5},{"date":"1953-11-12","close":5},{"date":"1953-11-13","close":5},{"date":"1953-11-14","close":5},{"date":"1953-11-15","close":5},{"date":"1953-11-16","close":5},{"date":"1953-11-17","close":5},{"date":"1953-11-18","close":5},{"date":"1953-11-19","close":5},{"date":"1953-11-20","close":5},{"date":"1953-11-21","close":5},{"date":"1953-11-22","close":5},{"date":"1953-11-23","close":5},{"date":"1953-11-24","close":5},{"date":"1953-11-25","close":5},{"date":"1953-11-26","close":5},{"date":"1953-11-27","close":5},{"date":"1953-11-28","close":5},{"date":"1953-11-29","close":5},{"date":"1953-11-30","close":5},{"date":"1953-12-01","close":5},{"date":"1953-12-02","close":5},{"date":"1953-12-03","close":5},{"date":"1953-12-04","close":5},{"date":"1953-12-05","close":5},{"date":"1953-12-06","close":5},{"date":"1953-12-07","close":5},{"date":"1953-12-08","close":5},{"date":"1953-12-09","close":5},{"date":"1953-12-10","close":5},{"date":"1953-12-11","close":5},{"date":"1953-12-12","close":5},{"date":"1953-12-13","close":5},{"date":"1953-12-14","close":5},{"date":"1953-12-15","close":5},{"date":"1953-12-16","close":5},{"date":"1953-12-17","close":5},{"date":"1953-12-18","close":5},{"date":"1953-12-19","close":5},{"date":"1953-12-20","close":5},{"date":"1953-12-21","close":5},{"date":"1953-12-22","close":5},{"date":"1953-12-23","close":5},{"date":"1953-12-24","close":5},{"date":"1953-12-25","close":5},{"date":"1953-12-26","close":5},{"date":"1953-12-27","close":5},{"date":"1953-12-28","close":5},{"date":"1953-12-29","close":5},{"date":"1953-12-30","close":5},{"date":"1953-12-31","close":5},{"date":"1954-01-01","close":5},{"date":"1954-01-02","close":5},{"date":"1954-01-03","close":5},{"date":"1954-01-04","close":5},{"date":"1954-01-05","close":5},{"date":"1954-01-06","close":5},{"date":"1954-01-07","close":5},{"date":"1954-01-08","close":5},{"date":"1954-01-09","close":5},{"date":"1954-01-10","close":5},{"date":"1954-01-11","close":5},{"date":"1954-01-12","close":5},{"date":"1954-01-13","close":5},{"date":"1954-01-14","close":5},{"date":"1954-01-15","close":5},{"date":"1954-01-16","close":5},{"date":"1954-01-17","close":5},{"date":"1954-01-18","close":5},{"date":"1954-01-19","close":5},{"date":"1954-01-20","close":5},{"date":"1954-01-21","close":5},{"date":"1954-01-22","close":5},{"date":"1954-01-23","close":5},{"date":"1954-01-24","close":5},{"date":"1954-01-25","close":5},{"date":"1954-01-26","close":5},{"date":"1954-01-27","close":5},{"date":"1954-01-28","close":5},{"date":"1954-01-29","close":5},{"date":"1954-01-30","close":5},{"date":"1954-01-31","close":5},{"date":"1954-02-01","close":5},{"date":"1954-02-02","close":5},{"date":"1954-02-03","close":5},{"date":"1954-02-04","close":5},{"date":"1954-02-05","close":5},{"date":"1954-02-06","close":5},{"date":"1954-02-07","close":5},{"date":"1954-02-08","close":5},{"date":"1954-02-09","close":5},{"date":"1954-02-10","close":5},{"date":"1954-02-11","close":5},{"date":"1954-02-12","close":5},{"date":"1954-02-13","close":5},{"date":"1954-02-14","close":5},{"date":"1954-02-15","close":5},{"date":"1954-02-16","close":5},{"date":"1954-02-17","close":5},{"date":"1954-02-18","close":5},{"date":"1954-02-19","close":5},{"date":"1954-02-20","close":5},{"date":"1954-02-21","close":5},{"date":"1954-02-22","close":5},{"date":"1954-02-23","close":5},{"date":"1954-02-24","close":5},{"date":"1954-02-25","close":5},{"date":"1954-02-26","close":5},{"date":"1954-02-27","close":5},{"date":"1954-02-28","close":5},{"date":"1954-03-01","close":5.0032},{"date":"1954-03-02","close":5.0065},{"date":"1954-03-03","close":5.0097},{"date":"1954-03-04","close":5.0129},{"date":"1954-03-05","close":5.0161},{"date":"1954-03-06","close":5.0194},{"date":"1954-03-07","close":5.0226},{"date":"1954-03-08","close":5.0258},{"date":"1954-03-09","close":5.029},{"date":"1954-03-10","close":5.0323},{"date":"1954-03-11","close":5.0355},{"date":"1954-03-12","close":5.0387},{"date":"1954-03-13","close":5.0419},{"date":"1954-03-14","close":5.0452},{"date":"1954-03-15","close":5.0484},{"date":"1954-03-16","close":5.0516},{"date":"1954-03-17","close":5.0548},{"date":"1954-03-18","close":5.0581},{"date":"1954-03-19","close":5.0613},{"date":"1954-03-20","close":5.0645},{"date":"1954-03-21","close":5.0677},{"date":"1954-03-22","close":5.071},{"date":"1954-03-23","close":5.0742},{"date":"1954-03-24","close":5.0774},{"date":"1954-03-25","close":5.0806},{"date":"1954-03-26","close":5.0839},{"date":"1954-03-27","close":5.0871},{"date":"1954-03-28","close":5.0903},{"date":"1954-03-29","close":5.0935},{"date":"1954-03-30","close":5.0968},{"date":"1954-03-31","close":5.1},{"date":"1954-04-01","close":5.1},{"date":"1954-04-02","close":5.1},{"date":"1954-04-03","close":5.1},{"date":"1954-04-04","close":5.1},{"date":"1954-04-05","close":5.1},{"date":"1954-04-06","close":5.1},{"date":"1954-04-07","close":5.1},{"date":"1954-04-08","close":5.1},{"date":"1954-04-09","close":5.1},{"date":"1954-04-10","close":5.1},{"date":"1954-04-11","close":5.1},{"date":"1954-04-12","close":5.1},{"date":"1954-04-13","close":5.1},{"date":"1954-04-14","close":5.1},{"date":"1954-04-15","close":5.1},{"date":"1954-04-16","close":5.1},{"date":"1954-04-17","close":5.1},{"date":"1954-04-18","close":5.1},{"date":"1954-04-19","close":5.1},{"date":"1954-04-20","close":5.1},{"date":"1954-04-21","close":5.1},{"date":"1954-04-22","close":5.1},{"date":"1954-04-23","close":5.1},{"date":"1954-04-24","close":5.1},{"date":"1954-04-25","close":5.1},{"date":"1954-04-26","close":5.1},{"date":"1954-04-27","close":5.1},{"date":"1954-04-28","close":5.1},{"date":"1954-04-29","close":5.1},{"date":"1954-04-30","close":5.1},{"date":"1954-05-01","close":5.1},{"date":"1954-05-02","close":5.1},{"date":"1954-05-03","close":5.1},{"date":"1954-05-04","close":5.1},{"date":"1954-05-05","close":5.1},{"date":"1954-05-06","close":5.1},{"date":"1954-05-07","close":5.1},{"date":"1954-05-08","close":5.1},{"date":"1954-05-09","close":5.1},{"date":"1954-05-10","close":5.1},{"date":"1954-05-11","close":5.1},{"date":"1954-05-12","close":5.1},{"date":"1954-05-13","close":5.1},{"date":"1954-05-14","close":5.1},{"date":"1954-05-15","close":5.1},{"date":"1954-05-16","close":5.1},{"date":"1954-05-17","close":5.1},{"date":"1954-05-18","close":5.1},{"date":"1954-05-19","close":5.1},{"date":"1954-05-20","close":5.1},{"date":"1954-05-21","close":5.1},{"date":"1954-05-22","close":5.1},{"date":"1954-05-23","close":5.1},{"date":"1954-05-24","close":5.1},{"date":"1954-05-25","close":5.1},{"date":"1954-05-26","close":5.1},{"date":"1954-05-27","close":5.1},{"date":"1954-05-28","close":5.1},{"date":"1954-05-29","close":5.1},{"date":"1954-05-30","close":5.1},{"date":"1954-05-31","close":5.1},{"date":"1954-06-01","close":5.1},{"date":"1954-06-02","close":5.1},{"date":"1954-06-03","close":5.1},{"date":"1954-06-04","close":5.1},{"date":"1954-06-05","close":5.1},{"date":"1954-06-06","close":5.1},{"date":"1954-06-07","close":5.1},{"date":"1954-06-08","close":5.1},{"date":"1954-06-09","close":5.1},{"date":"1954-06-10","close":5.1},{"date":"1954-06-11","close":5.1},{"date":"1954-06-12","close":5.1},{"date":"1954-06-13","close":5.1},{"date":"1954-06-14","close":5.1},{"date":"1954-06-15","close":5.1},{"date":"1954-06-16","close":5.1},{"date":"1954-06-17","close":5.1},{"date":"1954-06-18","close":5.1},{"date":"1954-06-19","close":5.1},{"date":"1954-06-20","close":5.1},{"date":"1954-06-21","close":5.1},{"date":"1954-06-22","close":5.1},{"date":"1954-06-23","close":5.1},{"date":"1954-06-24","close":5.1},{"date":"1954-06-25","close":5.1},{"date":"1954-06-26","close":5.1},{"date":"1954-06-27","close":5.1},{"date":"1954-06-28","close":5.1},{"date":"1954-06-29","close":5.1},{"date":"1954-06-30","close":5.1},{"date":"1954-07-01","close":5.1065},{"date":"1954-07-02","close":5.1129},{"date":"1954-07-03","close":5.1194},{"date":"1954-07-04","close":5.1258},{"date":"1954-07-05","close":5.1323},{"date":"1954-07-06","close":5.1387},{"date":"1954-07-07","close":5.1452},{"date":"1954-07-08","close":5.1516},{"date":"1954-07-09","close":5.1581},{"date":"1954-07-10","close":5.1645},{"date":"1954-07-11","close":5.171},{"date":"1954-07-12","close":5.1774},{"date":"1954-07-13","close":5.1839},{"date":"1954-07-14","close":5.1903},{"date":"1954-07-15","close":5.1968},{"date":"1954-07-16","close":5.2032},{"date":"1954-07-17","close":5.2097},{"date":"1954-07-18","close":5.2161},{"date":"1954-07-19","close":5.2226},{"date":"1954-07-20","close":5.229},{"date":"1954-07-21","close":5.2355},{"date":"1954-07-22","close":5.2419},{"date":"1954-07-23","close":5.2484},{"date":"1954-07-24","close":5.2548},{"date":"1954-07-25","close":5.2613},{"date":"1954-07-26","close":5.2677},{"date":"1954-07-27","close":5.2742},{"date":"1954-07-28","close":5.2806},{"date":"1954-07-29","close":5.2871},{"date":"1954-07-30","close":5.2935},{"date":"1954-07-31","close":5.3},{"date":"1954-08-01","close":5.3},{"date":"1954-08-02","close":5.3},{"date":"1954-08-03","close":5.3},{"date":"1954-08-04","close":5.3},{"date":"1954-08-05","close":5.3},{"date":"1954-08-06","close":5.3},{"date":"1954-08-07","close":5.3},{"date":"1954-08-08","close":5.3},{"date":"1954-08-09","close":5.3},{"date":"1954-08-10","close":5.3},{"date":"1954-08-11","close":5.3},{"date":"1954-08-12","close":5.3},{"date":"1954-08-13","close":5.3},{"date":"1954-08-14","close":5.3},{"date":"1954-08-15","close":5.3},{"date":"1954-08-16","close":5.3},{"date":"1954-08-17","close":5.3},{"date":"1954-08-18","close":5.3},{"date":"1954-08-19","close":5.3},{"date":"1954-08-20","close":5.3},{"date":"1954-08-21","close":5.3},{"date":"1954-08-22","close":5.3},{"date":"1954-08-23","close":5.3},{"date":"1954-08-24","close":5.3},{"date":"1954-08-25","close":5.3},{"date":"1954-08-26","close":5.3},{"date":"1954-08-27","close":5.3},{"date":"1954-08-28","close":5.3},{"date":"1954-08-29","close":5.3},{"date":"1954-08-30","close":5.3},{"date":"1954-08-31","close":5.3},{"date":"1954-09-01","close":5.3},{"date":"1954-09-02","close":5.3},{"date":"1954-09-03","close":5.3},{"date":"1954-09-04","close":5.3},{"date":"1954-09-05","close":5.3},{"date":"1954-09-06","close":5.3},{"date":"1954-09-07","close":5.3},{"date":"1954-09-08","close":5.3},{"date":"1954-09-09","close":5.3},{"date":"1954-09-10","close":5.3},{"date":"1954-09-11","close":5.3},{"date":"1954-09-12","close":5.3},{"date":"1954-09-13","close":5.3},{"date":"1954-09-14","close":5.3},{"date":"1954-09-15","close":5.3},{"date":"1954-09-16","close":5.3},{"date":"1954-09-17","close":5.3},{"date":"1954-09-18","close":5.3},{"date":"1954-09-19","close":5.3},{"date":"1954-09-20","close":5.3},{"date":"1954-09-21","close":5.3},{"date":"1954-09-22","close":5.3},{"date":"1954-09-23","close":5.3},{"date":"1954-09-24","close":5.3},{"date":"1954-09-25","close":5.3},{"date":"1954-09-26","close":5.3},{"date":"1954-09-27","close":5.3},{"date":"1954-09-28","close":5.3},{"date":"1954-09-29","close":5.3},{"date":"1954-09-30","close":5.3},{"date":"1954-10-01","close":5.2968},{"date":"1954-10-02","close":5.2935},{"date":"1954-10-03","close":5.2903},{"date":"1954-10-04","close":5.2871},{"date":"1954-10-05","close":5.2839},{"date":"1954-10-06","close":5.2806},{"date":"1954-10-07","close":5.2774},{"date":"1954-10-08","close":5.2742},{"date":"1954-10-09","close":5.271},{"date":"1954-10-10","close":5.2677},{"date":"1954-10-11","close":5.2645},{"date":"1954-10-12","close":5.2613},{"date":"1954-10-13","close":5.2581},{"date":"1954-10-14","close":5.2548},{"date":"1954-10-15","close":5.2516},{"date":"1954-10-16","close":5.2484},{"date":"1954-10-17","close":5.2452},{"date":"1954-10-18","close":5.2419},{"date":"1954-10-19","close":5.2387},{"date":"1954-10-20","close":5.2355},{"date":"1954-10-21","close":5.2323},{"date":"1954-10-22","close":5.229},{"date":"1954-10-23","close":5.2258},{"date":"1954-10-24","close":5.2226},{"date":"1954-10-25","close":5.2194},{"date":"1954-10-26","close":5.2161},{"date":"1954-10-27","close":5.2129},{"date":"1954-10-28","close":5.2097},{"date":"1954-10-29","close":5.2065},{"date":"1954-10-30","close":5.2032},{"date":"1954-10-31","close":5.2},{"date":"1954-11-01","close":5.2},{"date":"1954-11-02","close":5.2},{"date":"1954-11-03","close":5.2},{"date":"1954-11-04","close":5.2},{"date":"1954-11-05","close":5.2},{"date":"1954-11-06","close":5.2},{"date":"1954-11-07","close":5.2},{"date":"1954-11-08","close":5.2},{"date":"1954-11-09","close":5.2},{"date":"1954-11-10","close":5.2},{"date":"1954-11-11","close":5.2},{"date":"1954-11-12","close":5.2},{"date":"1954-11-13","close":5.2},{"date":"1954-11-14","close":5.2},{"date":"1954-11-15","close":5.2},{"date":"1954-11-16","close":5.2},{"date":"1954-11-17","close":5.2},{"date":"1954-11-18","close":5.2},{"date":"1954-11-19","close":5.2},{"date":"1954-11-20","close":5.2},{"date":"1954-11-21","close":5.2},{"date":"1954-11-22","close":5.2},{"date":"1954-11-23","close":5.2},{"date":"1954-11-24","close":5.2},{"date":"1954-11-25","close":5.2},{"date":"1954-11-26","close":5.2},{"date":"1954-11-27","close":5.2},{"date":"1954-11-28","close":5.2},{"date":"1954-11-29","close":5.2},{"date":"1954-11-30","close":5.2},{"date":"1954-12-01","close":5.2},{"date":"1954-12-02","close":5.2},{"date":"1954-12-03","close":5.2},{"date":"1954-12-04","close":5.2},{"date":"1954-12-05","close":5.2},{"date":"1954-12-06","close":5.2},{"date":"1954-12-07","close":5.2},{"date":"1954-12-08","close":5.2},{"date":"1954-12-09","close":5.2},{"date":"1954-12-10","close":5.2},{"date":"1954-12-11","close":5.2},{"date":"1954-12-12","close":5.2},{"date":"1954-12-13","close":5.2},{"date":"1954-12-14","close":5.2},{"date":"1954-12-15","close":5.2},{"date":"1954-12-16","close":5.2},{"date":"1954-12-17","close":5.2},{"date":"1954-12-18","close":5.2},{"date":"1954-12-19","close":5.2},{"date":"1954-12-20","close":5.2},{"date":"1954-12-21","close":5.2},{"date":"1954-12-22","close":5.2},{"date":"1954-12-23","close":5.2},{"date":"1954-12-24","close":5.2},{"date":"1954-12-25","close":5.2},{"date":"1954-12-26","close":5.2},{"date":"1954-12-27","close":5.2},{"date":"1954-12-28","close":5.2},{"date":"1954-12-29","close":5.2},{"date":"1954-12-30","close":5.2},{"date":"1954-12-31","close":5.2},{"date":"1955-01-01","close":5.2},{"date":"1955-01-02","close":5.2},{"date":"1955-01-03","close":5.2},{"date":"1955-01-04","close":5.2},{"date":"1955-01-05","close":5.2},{"date":"1955-01-06","close":5.2},{"date":"1955-01-07","close":5.2},{"date":"1955-01-08","close":5.2},{"date":"1955-01-09","close":5.2},{"date":"1955-01-10","close":5.2},{"date":"1955-01-11","close":5.2},{"date":"1955-01-12","close":5.2},{"date":"1955-01-13","close":5.2},{"date":"1955-01-14","close":5.2},{"date":"1955-01-15","close":5.2},{"date":"1955-01-16","close":5.2},{"date":"1955-01-17","close":5.2},{"date":"1955-01-18","close":5.2},{"date":"1955-01-19","close":5.2},{"date":"1955-01-20","close":5.2},{"date":"1955-01-21","close":5.2},{"date":"1955-01-22","close":5.2},{"date":"1955-01-23","close":5.2},{"date":"1955-01-24","close":5.2},{"date":"1955-01-25","close":5.2},{"date":"1955-01-26","close":5.2},{"date":"1955-01-27","close":5.2},{"date":"1955-01-28","close":5.2},{"date":"1955-01-29","close":5.2},{"date":"1955-01-30","close":5.2},{"date":"1955-01-31","close":5.2},{"date":"1955-02-01","close":5.2},{"date":"1955-02-02","close":5.2},{"date":"1955-02-03","close":5.2},{"date":"1955-02-04","close":5.2},{"date":"1955-02-05","close":5.2},{"date":"1955-02-06","close":5.2},{"date":"1955-02-07","close":5.2},{"date":"1955-02-08","close":5.2},{"date":"1955-02-09","close":5.2},{"date":"1955-02-10","close":5.2},{"date":"1955-02-11","close":5.2},{"date":"1955-02-12","close":5.2},{"date":"1955-02-13","close":5.2},{"date":"1955-02-14","close":5.2},{"date":"1955-02-15","close":5.2},{"date":"1955-02-16","close":5.2},{"date":"1955-02-17","close":5.2},{"date":"1955-02-18","close":5.2},{"date":"1955-02-19","close":5.2},{"date":"1955-02-20","close":5.2},{"date":"1955-02-21","close":5.2},{"date":"1955-02-22","close":5.2},{"date":"1955-02-23","close":5.2},{"date":"1955-02-24","close":5.2},{"date":"1955-02-25","close":5.2},{"date":"1955-02-26","close":5.2},{"date":"1955-02-27","close":5.2},{"date":"1955-02-28","close":5.2},{"date":"1955-03-01","close":5.2},{"date":"1955-03-02","close":5.2},{"date":"1955-03-03","close":5.2},{"date":"1955-03-04","close":5.2},{"date":"1955-03-05","close":5.2},{"date":"1955-03-06","close":5.2},{"date":"1955-03-07","close":5.2},{"date":"1955-03-08","close":5.2},{"date":"1955-03-09","close":5.2},{"date":"1955-03-10","close":5.2},{"date":"1955-03-11","close":5.2},{"date":"1955-03-12","close":5.2},{"date":"1955-03-13","close":5.2},{"date":"1955-03-14","close":5.2},{"date":"1955-03-15","close":5.2},{"date":"1955-03-16","close":5.2},{"date":"1955-03-17","close":5.2},{"date":"1955-03-18","close":5.2},{"date":"1955-03-19","close":5.2},{"date":"1955-03-20","close":5.2},{"date":"1955-03-21","close":5.2},{"date":"1955-03-22","close":5.2},{"date":"1955-03-23","close":5.2},{"date":"1955-03-24","close":5.2},{"date":"1955-03-25","close":5.2},{"date":"1955-03-26","close":5.2},{"date":"1955-03-27","close":5.2},{"date":"1955-03-28","close":5.2},{"date":"1955-03-29","close":5.2},{"date":"1955-03-30","close":5.2},{"date":"1955-03-31","close":5.2},{"date":"1955-04-01","close":5.2},{"date":"1955-04-02","close":5.2},{"date":"1955-04-03","close":5.2},{"date":"1955-04-04","close":5.2},{"date":"1955-04-05","close":5.2},{"date":"1955-04-06","close":5.2},{"date":"1955-04-07","close":5.2},{"date":"1955-04-08","close":5.2},{"date":"1955-04-09","close":5.2},{"date":"1955-04-10","close":5.2},{"date":"1955-04-11","close":5.2},{"date":"1955-04-12","close":5.2},{"date":"1955-04-13","close":5.2},{"date":"1955-04-14","close":5.2},{"date":"1955-04-15","close":5.2},{"date":"1955-04-16","close":5.2},{"date":"1955-04-17","close":5.2},{"date":"1955-04-18","close":5.2},{"date":"1955-04-19","close":5.2},{"date":"1955-04-20","close":5.2},{"date":"1955-04-21","close":5.2},{"date":"1955-04-22","close":5.2},{"date":"1955-04-23","close":5.2},{"date":"1955-04-24","close":5.2},{"date":"1955-04-25","close":5.2},{"date":"1955-04-26","close":5.2},{"date":"1955-04-27","close":5.2},{"date":"1955-04-28","close":5.2},{"date":"1955-04-29","close":5.2},{"date":"1955-04-30","close":5.2},{"date":"1955-05-01","close":5.2},{"date":"1955-05-02","close":5.2},{"date":"1955-05-03","close":5.2},{"date":"1955-05-04","close":5.2},{"date":"1955-05-05","close":5.2},{"date":"1955-05-06","close":5.2},{"date":"1955-05-07","close":5.2},{"date":"1955-05-08","close":5.2},{"date":"1955-05-09","close":5.2},{"date":"1955-05-10","close":5.2},{"date":"1955-05-11","close":5.2},{"date":"1955-05-12","close":5.2},{"date":"1955-05-13","close":5.2},{"date":"1955-05-14","close":5.2},{"date":"1955-05-15","close":5.2},{"date":"1955-05-16","close":5.2},{"date":"1955-05-17","close":5.2},{"date":"1955-05-18","close":5.2},{"date":"1955-05-19","close":5.2},{"date":"1955-05-20","close":5.2},{"date":"1955-05-21","close":5.2},{"date":"1955-05-22","close":5.2},{"date":"1955-05-23","close":5.2},{"date":"1955-05-24","close":5.2},{"date":"1955-05-25","close":5.2},{"date":"1955-05-26","close":5.2},{"date":"1955-05-27","close":5.2},{"date":"1955-05-28","close":5.2},{"date":"1955-05-29","close":5.2},{"date":"1955-05-30","close":5.2},{"date":"1955-05-31","close":5.2},{"date":"1955-06-01","close":5.2},{"date":"1955-06-02","close":5.2},{"date":"1955-06-03","close":5.2},{"date":"1955-06-04","close":5.2},{"date":"1955-06-05","close":5.2},{"date":"1955-06-06","close":5.2},{"date":"1955-06-07","close":5.2},{"date":"1955-06-08","close":5.2},{"date":"1955-06-09","close":5.2},{"date":"1955-06-10","close":5.2},{"date":"1955-06-11","close":5.2},{"date":"1955-06-12","close":5.2},{"date":"1955-06-13","close":5.2},{"date":"1955-06-14","close":5.2},{"date":"1955-06-15","close":5.2},{"date":"1955-06-16","close":5.2},{"date":"1955-06-17","close":5.2},{"date":"1955-06-18","close":5.2},{"date":"1955-06-19","close":5.2},{"date":"1955-06-20","close":5.2},{"date":"1955-06-21","close":5.2},{"date":"1955-06-22","close":5.2},{"date":"1955-06-23","close":5.2},{"date":"1955-06-24","close":5.2},{"date":"1955-06-25","close":5.2},{"date":"1955-06-26","close":5.2},{"date":"1955-06-27","close":5.2},{"date":"1955-06-28","close":5.2},{"date":"1955-06-29","close":5.2},{"date":"1955-06-30","close":5.2},{"date":"1955-07-01","close":5.2},{"date":"1955-07-02","close":5.2},{"date":"1955-07-03","close":5.2},{"date":"1955-07-04","close":5.2},{"date":"1955-07-05","close":5.2},{"date":"1955-07-06","close":5.2},{"date":"1955-07-07","close":5.2},{"date":"1955-07-08","close":5.2},{"date":"1955-07-09","close":5.2},{"date":"1955-07-10","close":5.2},{"date":"1955-07-11","close":5.2},{"date":"1955-07-12","close":5.2},{"date":"1955-07-13","close":5.2},{"date":"1955-07-14","close":5.2},{"date":"1955-07-15","close":5.2},{"date":"1955-07-16","close":5.2},{"date":"1955-07-17","close":5.2},{"date":"1955-07-18","close":5.2},{"date":"1955-07-19","close":5.2},{"date":"1955-07-20","close":5.2},{"date":"1955-07-21","close":5.2},{"date":"1955-07-22","close":5.2},{"date":"1955-07-23","close":5.2},{"date":"1955-07-24","close":5.2},{"date":"1955-07-25","close":5.2},{"date":"1955-07-26","close":5.2},{"date":"1955-07-27","close":5.2},{"date":"1955-07-28","close":5.2},{"date":"1955-07-29","close":5.2},{"date":"1955-07-30","close":5.2},{"date":"1955-07-31","close":5.2},{"date":"1955-08-01","close":5.2},{"date":"1955-08-02","close":5.2},{"date":"1955-08-03","close":5.2},{"date":"1955-08-04","close":5.2},{"date":"1955-08-05","close":5.2},{"date":"1955-08-06","close":5.2},{"date":"1955-08-07","close":5.2},{"date":"1955-08-08","close":5.2},{"date":"1955-08-09","close":5.2},{"date":"1955-08-10","close":5.2},{"date":"1955-08-11","close":5.2},{"date":"1955-08-12","close":5.2},{"date":"1955-08-13","close":5.2},{"date":"1955-08-14","close":5.2},{"date":"1955-08-15","close":5.2},{"date":"1955-08-16","close":5.2},{"date":"1955-08-17","close":5.2},{"date":"1955-08-18","close":5.2},{"date":"1955-08-19","close":5.2},{"date":"1955-08-20","close":5.2},{"date":"1955-08-21","close":5.2},{"date":"1955-08-22","close":5.2},{"date":"1955-08-23","close":5.2},{"date":"1955-08-24","close":5.2},{"date":"1955-08-25","close":5.2},{"date":"1955-08-26","close":5.2},{"date":"1955-08-27","close":5.2},{"date":"1955-08-28","close":5.2},{"date":"1955-08-29","close":5.2},{"date":"1955-08-30","close":5.2},{"date":"1955-08-31","close":5.2},{"date":"1955-09-01","close":5.2},{"date":"1955-09-02","close":5.2},{"date":"1955-09-03","close":5.2},{"date":"1955-09-04","close":5.2},{"date":"1955-09-05","close":5.2},{"date":"1955-09-06","close":5.2},{"date":"1955-09-07","close":5.2},{"date":"1955-09-08","close":5.2},{"date":"1955-09-09","close":5.2},{"date":"1955-09-10","close":5.2},{"date":"1955-09-11","close":5.2},{"date":"1955-09-12","close":5.2},{"date":"1955-09-13","close":5.2},{"date":"1955-09-14","close":5.2},{"date":"1955-09-15","close":5.2},{"date":"1955-09-16","close":5.2},{"date":"1955-09-17","close":5.2},{"date":"1955-09-18","close":5.2},{"date":"1955-09-19","close":5.2},{"date":"1955-09-20","close":5.2},{"date":"1955-09-21","close":5.2},{"date":"1955-09-22","close":5.2},{"date":"1955-09-23","close":5.2},{"date":"1955-09-24","close":5.2},{"date":"1955-09-25","close":5.2},{"date":"1955-09-26","close":5.2},{"date":"1955-09-27","close":5.2},{"date":"1955-09-28","close":5.2},{"date":"1955-09-29","close":5.2},{"date":"1955-09-30","close":5.2},{"date":"1955-10-01","close":5.2},{"date":"1955-10-02","close":5.2},{"date":"1955-10-03","close":5.2},{"date":"1955-10-04","close":5.2},{"date":"1955-10-05","close":5.2},{"date":"1955-10-06","close":5.2},{"date":"1955-10-07","close":5.2},{"date":"1955-10-08","close":5.2},{"date":"1955-10-09","close":5.2},{"date":"1955-10-10","close":5.2},{"date":"1955-10-11","close":5.2},{"date":"1955-10-12","close":5.2},{"date":"1955-10-13","close":5.2},{"date":"1955-10-14","close":5.2},{"date":"1955-10-15","close":5.2},{"date":"1955-10-16","close":5.2},{"date":"1955-10-17","close":5.2},{"date":"1955-10-18","close":5.2},{"date":"1955-10-19","close":5.2},{"date":"1955-10-20","close":5.2},{"date":"1955-10-21","close":5.2},{"date":"1955-10-22","close":5.2},{"date":"1955-10-23","close":5.2},{"date":"1955-10-24","close":5.2},{"date":"1955-10-25","close":5.2},{"date":"1955-10-26","close":5.2},{"date":"1955-10-27","close":5.2},{"date":"1955-10-28","close":5.2},{"date":"1955-10-29","close":5.2},{"date":"1955-10-30","close":5.2},{"date":"1955-10-31","close":5.2},{"date":"1955-11-01","close":5.2},{"date":"1955-11-02","close":5.2},{"date":"1955-11-03","close":5.2},{"date":"1955-11-04","close":5.2},{"date":"1955-11-05","close":5.2},{"date":"1955-11-06","close":5.2},{"date":"1955-11-07","close":5.2},{"date":"1955-11-08","close":5.2},{"date":"1955-11-09","close":5.2},{"date":"1955-11-10","close":5.2},{"date":"1955-11-11","close":5.2},{"date":"1955-11-12","close":5.2},{"date":"1955-11-13","close":5.2},{"date":"1955-11-14","close":5.2},{"date":"1955-11-15","close":5.2},{"date":"1955-11-16","close":5.2},{"date":"1955-11-17","close":5.2},{"date":"1955-11-18","close":5.2},{"date":"1955-11-19","close":5.2},{"date":"1955-11-20","close":5.2},{"date":"1955-11-21","close":5.2},{"date":"1955-11-22","close":5.2},{"date":"1955-11-23","close":5.2},{"date":"1955-11-24","close":5.2},{"date":"1955-11-25","close":5.2},{"date":"1955-11-26","close":5.2},{"date":"1955-11-27","close":5.2},{"date":"1955-11-28","close":5.2},{"date":"1955-11-29","close":5.2},{"date":"1955-11-30","close":5.2},{"date":"1955-12-01","close":5.2},{"date":"1955-12-02","close":5.2},{"date":"1955-12-03","close":5.2},{"date":"1955-12-04","close":5.2},{"date":"1955-12-05","close":5.2},{"date":"1955-12-06","close":5.2},{"date":"1955-12-07","close":5.2},{"date":"1955-12-08","close":5.2},{"date":"1955-12-09","close":5.2},{"date":"1955-12-10","close":5.2},{"date":"1955-12-11","close":5.2},{"date":"1955-12-12","close":5.2},{"date":"1955-12-13","close":5.2},{"date":"1955-12-14","close":5.2},{"date":"1955-12-15","close":5.2},{"date":"1955-12-16","close":5.2},{"date":"1955-12-17","close":5.2},{"date":"1955-12-18","close":5.2},{"date":"1955-12-19","close":5.2},{"date":"1955-12-20","close":5.2},{"date":"1955-12-21","close":5.2},{"date":"1955-12-22","close":5.2},{"date":"1955-12-23","close":5.2},{"date":"1955-12-24","close":5.2},{"date":"1955-12-25","close":5.2},{"date":"1955-12-26","close":5.2},{"date":"1955-12-27","close":5.2},{"date":"1955-12-28","close":5.2},{"date":"1955-12-29","close":5.2},{"date":"1955-12-30","close":5.2},{"date":"1955-12-31","close":5.2},{"date":"1956-01-01","close":5.2},{"date":"1956-01-02","close":5.2},{"date":"1956-01-03","close":5.2},{"date":"1956-01-04","close":5.2},{"date":"1956-01-05","close":5.2},{"date":"1956-01-06","close":5.2},{"date":"1956-01-07","close":5.2},{"date":"1956-01-08","close":5.2},{"date":"1956-01-09","close":5.2},{"date":"1956-01-10","close":5.2},{"date":"1956-01-11","close":5.2},{"date":"1956-01-12","close":5.2},{"date":"1956-01-13","close":5.2},{"date":"1956-01-14","close":5.2},{"date":"1956-01-15","close":5.2},{"date":"1956-01-16","close":5.2},{"date":"1956-01-17","close":5.2},{"date":"1956-01-18","close":5.2},{"date":"1956-01-19","close":5.2},{"date":"1956-01-20","close":5.2},{"date":"1956-01-21","close":5.2},{"date":"1956-01-22","close":5.2},{"date":"1956-01-23","close":5.2},{"date":"1956-01-24","close":5.2},{"date":"1956-01-25","close":5.2},{"date":"1956-01-26","close":5.2},{"date":"1956-01-27","close":5.2},{"date":"1956-01-28","close":5.2},{"date":"1956-01-29","close":5.2},{"date":"1956-01-30","close":5.2},{"date":"1956-01-31","close":5.2},{"date":"1956-02-01","close":5.2034},{"date":"1956-02-02","close":5.2069},{"date":"1956-02-03","close":5.2103},{"date":"1956-02-04","close":5.2138},{"date":"1956-02-05","close":5.2172},{"date":"1956-02-06","close":5.2207},{"date":"1956-02-07","close":5.2241},{"date":"1956-02-08","close":5.2276},{"date":"1956-02-09","close":5.231},{"date":"1956-02-10","close":5.2345},{"date":"1956-02-11","close":5.2379},{"date":"1956-02-12","close":5.2414},{"date":"1956-02-13","close":5.2448},{"date":"1956-02-14","close":5.2483},{"date":"1956-02-15","close":5.2517},{"date":"1956-02-16","close":5.2552},{"date":"1956-02-17","close":5.2586},{"date":"1956-02-18","close":5.2621},{"date":"1956-02-19","close":5.2655},{"date":"1956-02-20","close":5.269},{"date":"1956-02-21","close":5.2724},{"date":"1956-02-22","close":5.2759},{"date":"1956-02-23","close":5.2793},{"date":"1956-02-24","close":5.2828},{"date":"1956-02-25","close":5.2862},{"date":"1956-02-26","close":5.2897},{"date":"1956-02-27","close":5.2931},{"date":"1956-02-28","close":5.2966},{"date":"1956-02-29","close":5.3},{"date":"1956-03-01","close":5.3},{"date":"1956-03-02","close":5.3},{"date":"1956-03-03","close":5.3},{"date":"1956-03-04","close":5.3},{"date":"1956-03-05","close":5.3},{"date":"1956-03-06","close":5.3},{"date":"1956-03-07","close":5.3},{"date":"1956-03-08","close":5.3},{"date":"1956-03-09","close":5.3},{"date":"1956-03-10","close":5.3},{"date":"1956-03-11","close":5.3},{"date":"1956-03-12","close":5.3},{"date":"1956-03-13","close":5.3},{"date":"1956-03-14","close":5.3},{"date":"1956-03-15","close":5.3},{"date":"1956-03-16","close":5.3},{"date":"1956-03-17","close":5.3},{"date":"1956-03-18","close":5.3},{"date":"1956-03-19","close":5.3},{"date":"1956-03-20","close":5.3},{"date":"1956-03-21","close":5.3},{"date":"1956-03-22","close":5.3},{"date":"1956-03-23","close":5.3},{"date":"1956-03-24","close":5.3},{"date":"1956-03-25","close":5.3},{"date":"1956-03-26","close":5.3},{"date":"1956-03-27","close":5.3},{"date":"1956-03-28","close":5.3},{"date":"1956-03-29","close":5.3},{"date":"1956-03-30","close":5.3},{"date":"1956-03-31","close":5.3},{"date":"1956-04-01","close":5.3033},{"date":"1956-04-02","close":5.3067},{"date":"1956-04-03","close":5.31},{"date":"1956-04-04","close":5.3133},{"date":"1956-04-05","close":5.3167},{"date":"1956-04-06","close":5.32},{"date":"1956-04-07","close":5.3233},{"date":"1956-04-08","close":5.3267},{"date":"1956-04-09","close":5.33},{"date":"1956-04-10","close":5.3333},{"date":"1956-04-11","close":5.3367},{"date":"1956-04-12","close":5.34},{"date":"1956-04-13","close":5.3433},{"date":"1956-04-14","close":5.3467},{"date":"1956-04-15","close":5.35},{"date":"1956-04-16","close":5.3533},{"date":"1956-04-17","close":5.3567},{"date":"1956-04-18","close":5.36},{"date":"1956-04-19","close":5.3633},{"date":"1956-04-20","close":5.3667},{"date":"1956-04-21","close":5.37},{"date":"1956-04-22","close":5.3733},{"date":"1956-04-23","close":5.3767},{"date":"1956-04-24","close":5.38},{"date":"1956-04-25","close":5.3833},{"date":"1956-04-26","close":5.3867},{"date":"1956-04-27","close":5.39},{"date":"1956-04-28","close":5.3933},{"date":"1956-04-29","close":5.3967},{"date":"1956-04-30","close":5.4},{"date":"1956-05-01","close":5.4032},{"date":"1956-05-02","close":5.4065},{"date":"1956-05-03","close":5.4097},{"date":"1956-05-04","close":5.4129},{"date":"1956-05-05","close":5.4161},{"date":"1956-05-06","close":5.4194},{"date":"1956-05-07","close":5.4226},{"date":"1956-05-08","close":5.4258},{"date":"1956-05-09","close":5.429},{"date":"1956-05-10","close":5.4323},{"date":"1956-05-11","close":5.4355},{"date":"1956-05-12","close":5.4387},{"date":"1956-05-13","close":5.4419},{"date":"1956-05-14","close":5.4452},{"date":"1956-05-15","close":5.4484},{"date":"1956-05-16","close":5.4516},{"date":"1956-05-17","close":5.4548},{"date":"1956-05-18","close":5.4581},{"date":"1956-05-19","close":5.4613},{"date":"1956-05-20","close":5.4645},{"date":"1956-05-21","close":5.4677},{"date":"1956-05-22","close":5.471},{"date":"1956-05-23","close":5.4742},{"date":"1956-05-24","close":5.4774},{"date":"1956-05-25","close":5.4806},{"date":"1956-05-26","close":5.4839},{"date":"1956-05-27","close":5.4871},{"date":"1956-05-28","close":5.4903},{"date":"1956-05-29","close":5.4935},{"date":"1956-05-30","close":5.4968},{"date":"1956-05-31","close":5.5},{"date":"1956-06-01","close":5.5},{"date":"1956-06-02","close":5.5},{"date":"1956-06-03","close":5.5},{"date":"1956-06-04","close":5.5},{"date":"1956-06-05","close":5.5},{"date":"1956-06-06","close":5.5},{"date":"1956-06-07","close":5.5},{"date":"1956-06-08","close":5.5},{"date":"1956-06-09","close":5.5},{"date":"1956-06-10","close":5.5},{"date":"1956-06-11","close":5.5},{"date":"1956-06-12","close":5.5},{"date":"1956-06-13","close":5.5},{"date":"1956-06-14","close":5.5},{"date":"1956-06-15","close":5.5},{"date":"1956-06-16","close":5.5},{"date":"1956-06-17","close":5.5},{"date":"1956-06-18","close":5.5},{"date":"1956-06-19","close":5.5},{"date":"1956-06-20","close":5.5},{"date":"1956-06-21","close":5.5},{"date":"1956-06-22","close":5.5},{"date":"1956-06-23","close":5.5},{"date":"1956-06-24","close":5.5},{"date":"1956-06-25","close":5.5},{"date":"1956-06-26","close":5.5},{"date":"1956-06-27","close":5.5},{"date":"1956-06-28","close":5.5},{"date":"1956-06-29","close":5.5},{"date":"1956-06-30","close":5.5},{"date":"1956-07-01","close":5.5032},{"date":"1956-07-02","close":5.5065},{"date":"1956-07-03","close":5.5097},{"date":"1956-07-04","close":5.5129},{"date":"1956-07-05","close":5.5161},{"date":"1956-07-06","close":5.5194},{"date":"1956-07-07","close":5.5226},{"date":"1956-07-08","close":5.5258},{"date":"1956-07-09","close":5.529},{"date":"1956-07-10","close":5.5323},{"date":"1956-07-11","close":5.5355},{"date":"1956-07-12","close":5.5387},{"date":"1956-07-13","close":5.5419},{"date":"1956-07-14","close":5.5452},{"date":"1956-07-15","close":5.5484},{"date":"1956-07-16","close":5.5516},{"date":"1956-07-17","close":5.5548},{"date":"1956-07-18","close":5.5581},{"date":"1956-07-19","close":5.5613},{"date":"1956-07-20","close":5.5645},{"date":"1956-07-21","close":5.5677},{"date":"1956-07-22","close":5.571},{"date":"1956-07-23","close":5.5742},{"date":"1956-07-24","close":5.5774},{"date":"1956-07-25","close":5.5806},{"date":"1956-07-26","close":5.5839},{"date":"1956-07-27","close":5.5871},{"date":"1956-07-28","close":5.5903},{"date":"1956-07-29","close":5.5935},{"date":"1956-07-30","close":5.5968},{"date":"1956-07-31","close":5.6},{"date":"1956-08-01","close":5.5968},{"date":"1956-08-02","close":5.5935},{"date":"1956-08-03","close":5.5903},{"date":"1956-08-04","close":5.5871},{"date":"1956-08-05","close":5.5839},{"date":"1956-08-06","close":5.5806},{"date":"1956-08-07","close":5.5774},{"date":"1956-08-08","close":5.5742},{"date":"1956-08-09","close":5.571},{"date":"1956-08-10","close":5.5677},{"date":"1956-08-11","close":5.5645},{"date":"1956-08-12","close":5.5613},{"date":"1956-08-13","close":5.5581},{"date":"1956-08-14","close":5.5548},{"date":"1956-08-15","close":5.5516},{"date":"1956-08-16","close":5.5484},{"date":"1956-08-17","close":5.5452},{"date":"1956-08-18","close":5.5419},{"date":"1956-08-19","close":5.5387},{"date":"1956-08-20","close":5.5355},{"date":"1956-08-21","close":5.5323},{"date":"1956-08-22","close":5.529},{"date":"1956-08-23","close":5.5258},{"date":"1956-08-24","close":5.5226},{"date":"1956-08-25","close":5.5194},{"date":"1956-08-26","close":5.5161},{"date":"1956-08-27","close":5.5129},{"date":"1956-08-28","close":5.5097},{"date":"1956-08-29","close":5.5065},{"date":"1956-08-30","close":5.5032},{"date":"1956-08-31","close":5.5},{"date":"1956-09-01","close":5.5},{"date":"1956-09-02","close":5.5},{"date":"1956-09-03","close":5.5},{"date":"1956-09-04","close":5.5},{"date":"1956-09-05","close":5.5},{"date":"1956-09-06","close":5.5},{"date":"1956-09-07","close":5.5},{"date":"1956-09-08","close":5.5},{"date":"1956-09-09","close":5.5},{"date":"1956-09-10","close":5.5},{"date":"1956-09-11","close":5.5},{"date":"1956-09-12","close":5.5},{"date":"1956-09-13","close":5.5},{"date":"1956-09-14","close":5.5},{"date":"1956-09-15","close":5.5},{"date":"1956-09-16","close":5.5},{"date":"1956-09-17","close":5.5},{"date":"1956-09-18","close":5.5},{"date":"1956-09-19","close":5.5},{"date":"1956-09-20","close":5.5},{"date":"1956-09-21","close":5.5},{"date":"1956-09-22","close":5.5},{"date":"1956-09-23","close":5.5},{"date":"1956-09-24","close":5.5},{"date":"1956-09-25","close":5.5},{"date":"1956-09-26","close":5.5},{"date":"1956-09-27","close":5.5},{"date":"1956-09-28","close":5.5},{"date":"1956-09-29","close":5.5},{"date":"1956-09-30","close":5.5},{"date":"1956-10-01","close":5.5},{"date":"1956-10-02","close":5.5},{"date":"1956-10-03","close":5.5},{"date":"1956-10-04","close":5.5},{"date":"1956-10-05","close":5.5},{"date":"1956-10-06","close":5.5},{"date":"1956-10-07","close":5.5},{"date":"1956-10-08","close":5.5},{"date":"1956-10-09","close":5.5},{"date":"1956-10-10","close":5.5},{"date":"1956-10-11","close":5.5},{"date":"1956-10-12","close":5.5},{"date":"1956-10-13","close":5.5},{"date":"1956-10-14","close":5.5},{"date":"1956-10-15","close":5.5},{"date":"1956-10-16","close":5.5},{"date":"1956-10-17","close":5.5},{"date":"1956-10-18","close":5.5},{"date":"1956-10-19","close":5.5},{"date":"1956-10-20","close":5.5},{"date":"1956-10-21","close":5.5},{"date":"1956-10-22","close":5.5},{"date":"1956-10-23","close":5.5},{"date":"1956-10-24","close":5.5},{"date":"1956-10-25","close":5.5},{"date":"1956-10-26","close":5.5},{"date":"1956-10-27","close":5.5},{"date":"1956-10-28","close":5.5},{"date":"1956-10-29","close":5.5},{"date":"1956-10-30","close":5.5},{"date":"1956-10-31","close":5.5},{"date":"1956-11-01","close":5.5},{"date":"1956-11-02","close":5.5},{"date":"1956-11-03","close":5.5},{"date":"1956-11-04","close":5.5},{"date":"1956-11-05","close":5.5},{"date":"1956-11-06","close":5.5},{"date":"1956-11-07","close":5.5},{"date":"1956-11-08","close":5.5},{"date":"1956-11-09","close":5.5},{"date":"1956-11-10","close":5.5},{"date":"1956-11-11","close":5.5},{"date":"1956-11-12","close":5.5},{"date":"1956-11-13","close":5.5},{"date":"1956-11-14","close":5.5},{"date":"1956-11-15","close":5.5},{"date":"1956-11-16","close":5.5},{"date":"1956-11-17","close":5.5},{"date":"1956-11-18","close":5.5},{"date":"1956-11-19","close":5.5},{"date":"1956-11-20","close":5.5},{"date":"1956-11-21","close":5.5},{"date":"1956-11-22","close":5.5},{"date":"1956-11-23","close":5.5},{"date":"1956-11-24","close":5.5},{"date":"1956-11-25","close":5.5},{"date":"1956-11-26","close":5.5},{"date":"1956-11-27","close":5.5},{"date":"1956-11-28","close":5.5},{"date":"1956-11-29","close":5.5},{"date":"1956-11-30","close":5.5},{"date":"1956-12-01","close":5.5},{"date":"1956-12-02","close":5.5},{"date":"1956-12-03","close":5.5},{"date":"1956-12-04","close":5.5},{"date":"1956-12-05","close":5.5},{"date":"1956-12-06","close":5.5},{"date":"1956-12-07","close":5.5},{"date":"1956-12-08","close":5.5},{"date":"1956-12-09","close":5.5},{"date":"1956-12-10","close":5.5},{"date":"1956-12-11","close":5.5},{"date":"1956-12-12","close":5.5},{"date":"1956-12-13","close":5.5},{"date":"1956-12-14","close":5.5},{"date":"1956-12-15","close":5.5},{"date":"1956-12-16","close":5.5},{"date":"1956-12-17","close":5.5},{"date":"1956-12-18","close":5.5},{"date":"1956-12-19","close":5.5},{"date":"1956-12-20","close":5.5},{"date":"1956-12-21","close":5.5},{"date":"1956-12-22","close":5.5},{"date":"1956-12-23","close":5.5},{"date":"1956-12-24","close":5.5},{"date":"1956-12-25","close":5.5},{"date":"1956-12-26","close":5.5},{"date":"1956-12-27","close":5.5},{"date":"1956-12-28","close":5.5},{"date":"1956-12-29","close":5.5},{"date":"1956-12-30","close":5.5},{"date":"1956-12-31","close":5.5},{"date":"1957-01-01","close":5.5},{"date":"1957-01-02","close":5.5},{"date":"1957-01-03","close":5.5},{"date":"1957-01-04","close":5.5},{"date":"1957-01-05","close":5.5},{"date":"1957-01-06","close":5.5},{"date":"1957-01-07","close":5.5},{"date":"1957-01-08","close":5.5},{"date":"1957-01-09","close":5.5},{"date":"1957-01-10","close":5.5},{"date":"1957-01-11","close":5.5},{"date":"1957-01-12","close":5.5},{"date":"1957-01-13","close":5.5},{"date":"1957-01-14","close":5.5},{"date":"1957-01-15","close":5.5},{"date":"1957-01-16","close":5.5},{"date":"1957-01-17","close":5.5},{"date":"1957-01-18","close":5.5},{"date":"1957-01-19","close":5.5},{"date":"1957-01-20","close":5.5},{"date":"1957-01-21","close":5.5},{"date":"1957-01-22","close":5.5},{"date":"1957-01-23","close":5.5},{"date":"1957-01-24","close":5.5},{"date":"1957-01-25","close":5.5},{"date":"1957-01-26","close":5.5},{"date":"1957-01-27","close":5.5},{"date":"1957-01-28","close":5.5},{"date":"1957-01-29","close":5.5},{"date":"1957-01-30","close":5.5},{"date":"1957-01-31","close":5.5},{"date":"1957-02-01","close":5.5},{"date":"1957-02-02","close":5.5},{"date":"1957-02-03","close":5.5},{"date":"1957-02-04","close":5.5},{"date":"1957-02-05","close":5.5},{"date":"1957-02-06","close":5.5},{"date":"1957-02-07","close":5.5},{"date":"1957-02-08","close":5.5},{"date":"1957-02-09","close":5.5},{"date":"1957-02-10","close":5.5},{"date":"1957-02-11","close":5.5},{"date":"1957-02-12","close":5.5},{"date":"1957-02-13","close":5.5},{"date":"1957-02-14","close":5.5},{"date":"1957-02-15","close":5.5},{"date":"1957-02-16","close":5.5},{"date":"1957-02-17","close":5.5},{"date":"1957-02-18","close":5.5},{"date":"1957-02-19","close":5.5},{"date":"1957-02-20","close":5.5},{"date":"1957-02-21","close":5.5},{"date":"1957-02-22","close":5.5},{"date":"1957-02-23","close":5.5},{"date":"1957-02-24","close":5.5},{"date":"1957-02-25","close":5.5},{"date":"1957-02-26","close":5.5},{"date":"1957-02-27","close":5.5},{"date":"1957-02-28","close":5.5},{"date":"1957-03-01","close":5.5032},{"date":"1957-03-02","close":5.5065},{"date":"1957-03-03","close":5.5097},{"date":"1957-03-04","close":5.5129},{"date":"1957-03-05","close":5.5161},{"date":"1957-03-06","close":5.5194},{"date":"1957-03-07","close":5.5226},{"date":"1957-03-08","close":5.5258},{"date":"1957-03-09","close":5.529},{"date":"1957-03-10","close":5.5323},{"date":"1957-03-11","close":5.5355},{"date":"1957-03-12","close":5.5387},{"date":"1957-03-13","close":5.5419},{"date":"1957-03-14","close":5.5452},{"date":"1957-03-15","close":5.5484},{"date":"1957-03-16","close":5.5516},{"date":"1957-03-17","close":5.5548},{"date":"1957-03-18","close":5.5581},{"date":"1957-03-19","close":5.5613},{"date":"1957-03-20","close":5.5645},{"date":"1957-03-21","close":5.5677},{"date":"1957-03-22","close":5.571},{"date":"1957-03-23","close":5.5742},{"date":"1957-03-24","close":5.5774},{"date":"1957-03-25","close":5.5806},{"date":"1957-03-26","close":5.5839},{"date":"1957-03-27","close":5.5871},{"date":"1957-03-28","close":5.5903},{"date":"1957-03-29","close":5.5935},{"date":"1957-03-30","close":5.5968},{"date":"1957-03-31","close":5.6},{"date":"1957-04-01","close":5.6},{"date":"1957-04-02","close":5.6},{"date":"1957-04-03","close":5.6},{"date":"1957-04-04","close":5.6},{"date":"1957-04-05","close":5.6},{"date":"1957-04-06","close":5.6},{"date":"1957-04-07","close":5.6},{"date":"1957-04-08","close":5.6},{"date":"1957-04-09","close":5.6},{"date":"1957-04-10","close":5.6},{"date":"1957-04-11","close":5.6},{"date":"1957-04-12","close":5.6},{"date":"1957-04-13","close":5.6},{"date":"1957-04-14","close":5.6},{"date":"1957-04-15","close":5.6},{"date":"1957-04-16","close":5.6},{"date":"1957-04-17","close":5.6},{"date":"1957-04-18","close":5.6},{"date":"1957-04-19","close":5.6},{"date":"1957-04-20","close":5.6},{"date":"1957-04-21","close":5.6},{"date":"1957-04-22","close":5.6},{"date":"1957-04-23","close":5.6},{"date":"1957-04-24","close":5.6},{"date":"1957-04-25","close":5.6},{"date":"1957-04-26","close":5.6},{"date":"1957-04-27","close":5.6},{"date":"1957-04-28","close":5.6},{"date":"1957-04-29","close":5.6},{"date":"1957-04-30","close":5.6},{"date":"1957-05-01","close":5.6},{"date":"1957-05-02","close":5.6},{"date":"1957-05-03","close":5.6},{"date":"1957-05-04","close":5.6},{"date":"1957-05-05","close":5.6},{"date":"1957-05-06","close":5.6},{"date":"1957-05-07","close":5.6},{"date":"1957-05-08","close":5.6},{"date":"1957-05-09","close":5.6},{"date":"1957-05-10","close":5.6},{"date":"1957-05-11","close":5.6},{"date":"1957-05-12","close":5.6},{"date":"1957-05-13","close":5.6},{"date":"1957-05-14","close":5.6},{"date":"1957-05-15","close":5.6},{"date":"1957-05-16","close":5.6},{"date":"1957-05-17","close":5.6},{"date":"1957-05-18","close":5.6},{"date":"1957-05-19","close":5.6},{"date":"1957-05-20","close":5.6},{"date":"1957-05-21","close":5.6},{"date":"1957-05-22","close":5.6},{"date":"1957-05-23","close":5.6},{"date":"1957-05-24","close":5.6},{"date":"1957-05-25","close":5.6},{"date":"1957-05-26","close":5.6},{"date":"1957-05-27","close":5.6},{"date":"1957-05-28","close":5.6},{"date":"1957-05-29","close":5.6},{"date":"1957-05-30","close":5.6},{"date":"1957-05-31","close":5.6},{"date":"1957-06-01","close":5.6},{"date":"1957-06-02","close":5.6},{"date":"1957-06-03","close":5.6},{"date":"1957-06-04","close":5.6},{"date":"1957-06-05","close":5.6},{"date":"1957-06-06","close":5.6},{"date":"1957-06-07","close":5.6},{"date":"1957-06-08","close":5.6},{"date":"1957-06-09","close":5.6},{"date":"1957-06-10","close":5.6},{"date":"1957-06-11","close":5.6},{"date":"1957-06-12","close":5.6},{"date":"1957-06-13","close":5.6},{"date":"1957-06-14","close":5.6},{"date":"1957-06-15","close":5.6},{"date":"1957-06-16","close":5.6},{"date":"1957-06-17","close":5.6},{"date":"1957-06-18","close":5.6},{"date":"1957-06-19","close":5.6},{"date":"1957-06-20","close":5.6},{"date":"1957-06-21","close":5.6},{"date":"1957-06-22","close":5.6},{"date":"1957-06-23","close":5.6},{"date":"1957-06-24","close":5.6},{"date":"1957-06-25","close":5.6},{"date":"1957-06-26","close":5.6},{"date":"1957-06-27","close":5.6},{"date":"1957-06-28","close":5.6},{"date":"1957-06-29","close":5.6},{"date":"1957-06-30","close":5.6},{"date":"1957-07-01","close":5.6},{"date":"1957-07-02","close":5.6},{"date":"1957-07-03","close":5.6},{"date":"1957-07-04","close":5.6},{"date":"1957-07-05","close":5.6},{"date":"1957-07-06","close":5.6},{"date":"1957-07-07","close":5.6},{"date":"1957-07-08","close":5.6},{"date":"1957-07-09","close":5.6},{"date":"1957-07-10","close":5.6},{"date":"1957-07-11","close":5.6},{"date":"1957-07-12","close":5.6},{"date":"1957-07-13","close":5.6},{"date":"1957-07-14","close":5.6},{"date":"1957-07-15","close":5.6},{"date":"1957-07-16","close":5.6},{"date":"1957-07-17","close":5.6},{"date":"1957-07-18","close":5.6},{"date":"1957-07-19","close":5.6},{"date":"1957-07-20","close":5.6},{"date":"1957-07-21","close":5.6},{"date":"1957-07-22","close":5.6},{"date":"1957-07-23","close":5.6},{"date":"1957-07-24","close":5.6},{"date":"1957-07-25","close":5.6},{"date":"1957-07-26","close":5.6},{"date":"1957-07-27","close":5.6},{"date":"1957-07-28","close":5.6},{"date":"1957-07-29","close":5.6},{"date":"1957-07-30","close":5.6},{"date":"1957-07-31","close":5.6},{"date":"1957-08-01","close":5.6},{"date":"1957-08-02","close":5.6},{"date":"1957-08-03","close":5.6},{"date":"1957-08-04","close":5.6},{"date":"1957-08-05","close":5.6},{"date":"1957-08-06","close":5.6},{"date":"1957-08-07","close":5.6},{"date":"1957-08-08","close":5.6},{"date":"1957-08-09","close":5.6},{"date":"1957-08-10","close":5.6},{"date":"1957-08-11","close":5.6},{"date":"1957-08-12","close":5.6},{"date":"1957-08-13","close":5.6},{"date":"1957-08-14","close":5.6},{"date":"1957-08-15","close":5.6},{"date":"1957-08-16","close":5.6},{"date":"1957-08-17","close":5.6},{"date":"1957-08-18","close":5.6},{"date":"1957-08-19","close":5.6},{"date":"1957-08-20","close":5.6},{"date":"1957-08-21","close":5.6},{"date":"1957-08-22","close":5.6},{"date":"1957-08-23","close":5.6},{"date":"1957-08-24","close":5.6},{"date":"1957-08-25","close":5.6},{"date":"1957-08-26","close":5.6},{"date":"1957-08-27","close":5.6},{"date":"1957-08-28","close":5.6},{"date":"1957-08-29","close":5.6},{"date":"1957-08-30","close":5.6},{"date":"1957-08-31","close":5.6},{"date":"1957-09-01","close":5.6},{"date":"1957-09-02","close":5.6},{"date":"1957-09-03","close":5.6},{"date":"1957-09-04","close":5.6},{"date":"1957-09-05","close":5.6},{"date":"1957-09-06","close":5.6},{"date":"1957-09-07","close":5.6},{"date":"1957-09-08","close":5.6},{"date":"1957-09-09","close":5.6},{"date":"1957-09-10","close":5.6},{"date":"1957-09-11","close":5.6},{"date":"1957-09-12","close":5.6},{"date":"1957-09-13","close":5.6},{"date":"1957-09-14","close":5.6},{"date":"1957-09-15","close":5.6},{"date":"1957-09-16","close":5.6},{"date":"1957-09-17","close":5.6},{"date":"1957-09-18","close":5.6},{"date":"1957-09-19","close":5.6},{"date":"1957-09-20","close":5.6},{"date":"1957-09-21","close":5.6},{"date":"1957-09-22","close":5.6},{"date":"1957-09-23","close":5.6},{"date":"1957-09-24","close":5.6},{"date":"1957-09-25","close":5.6},{"date":"1957-09-26","close":5.6},{"date":"1957-09-27","close":5.6},{"date":"1957-09-28","close":5.6},{"date":"1957-09-29","close":5.6},{"date":"1957-09-30","close":5.6},{"date":"1957-10-01","close":5.6},{"date":"1957-10-02","close":5.6},{"date":"1957-10-03","close":5.6},{"date":"1957-10-04","close":5.6},{"date":"1957-10-05","close":5.6},{"date":"1957-10-06","close":5.6},{"date":"1957-10-07","close":5.6},{"date":"1957-10-08","close":5.6},{"date":"1957-10-09","close":5.6},{"date":"1957-10-10","close":5.6},{"date":"1957-10-11","close":5.6},{"date":"1957-10-12","close":5.6},{"date":"1957-10-13","close":5.6},{"date":"1957-10-14","close":5.6},{"date":"1957-10-15","close":5.6},{"date":"1957-10-16","close":5.6},{"date":"1957-10-17","close":5.6},{"date":"1957-10-18","close":5.6},{"date":"1957-10-19","close":5.6},{"date":"1957-10-20","close":5.6},{"date":"1957-10-21","close":5.6},{"date":"1957-10-22","close":5.6},{"date":"1957-10-23","close":5.6},{"date":"1957-10-24","close":5.6},{"date":"1957-10-25","close":5.6},{"date":"1957-10-26","close":5.6},{"date":"1957-10-27","close":5.6},{"date":"1957-10-28","close":5.6},{"date":"1957-10-29","close":5.6},{"date":"1957-10-30","close":5.6},{"date":"1957-10-31","close":5.6},{"date":"1957-11-01","close":5.6},{"date":"1957-11-02","close":5.6},{"date":"1957-11-03","close":5.6},{"date":"1957-11-04","close":5.6},{"date":"1957-11-05","close":5.6},{"date":"1957-11-06","close":5.6},{"date":"1957-11-07","close":5.6},{"date":"1957-11-08","close":5.6},{"date":"1957-11-09","close":5.6},{"date":"1957-11-10","close":5.6},{"date":"1957-11-11","close":5.6},{"date":"1957-11-12","close":5.6},{"date":"1957-11-13","close":5.6},{"date":"1957-11-14","close":5.6},{"date":"1957-11-15","close":5.6},{"date":"1957-11-16","close":5.6},{"date":"1957-11-17","close":5.6},{"date":"1957-11-18","close":5.6},{"date":"1957-11-19","close":5.6},{"date":"1957-11-20","close":5.6},{"date":"1957-11-21","close":5.6},{"date":"1957-11-22","close":5.6},{"date":"1957-11-23","close":5.6},{"date":"1957-11-24","close":5.6},{"date":"1957-11-25","close":5.6},{"date":"1957-11-26","close":5.6},{"date":"1957-11-27","close":5.6},{"date":"1957-11-28","close":5.6},{"date":"1957-11-29","close":5.6},{"date":"1957-11-30","close":5.6},{"date":"1957-12-01","close":5.6},{"date":"1957-12-02","close":5.6},{"date":"1957-12-03","close":5.6},{"date":"1957-12-04","close":5.6},{"date":"1957-12-05","close":5.6},{"date":"1957-12-06","close":5.6},{"date":"1957-12-07","close":5.6},{"date":"1957-12-08","close":5.6},{"date":"1957-12-09","close":5.6},{"date":"1957-12-10","close":5.6},{"date":"1957-12-11","close":5.6},{"date":"1957-12-12","close":5.6},{"date":"1957-12-13","close":5.6},{"date":"1957-12-14","close":5.6},{"date":"1957-12-15","close":5.6},{"date":"1957-12-16","close":5.6},{"date":"1957-12-17","close":5.6},{"date":"1957-12-18","close":5.6},{"date":"1957-12-19","close":5.6},{"date":"1957-12-20","close":5.6},{"date":"1957-12-21","close":5.6},{"date":"1957-12-22","close":5.6},{"date":"1957-12-23","close":5.6},{"date":"1957-12-24","close":5.6},{"date":"1957-12-25","close":5.6},{"date":"1957-12-26","close":5.6},{"date":"1957-12-27","close":5.6},{"date":"1957-12-28","close":5.6},{"date":"1957-12-29","close":5.6},{"date":"1957-12-30","close":5.6},{"date":"1957-12-31","close":5.6},{"date":"1958-01-01","close":5.6032},{"date":"1958-01-02","close":5.6065},{"date":"1958-01-03","close":5.6097},{"date":"1958-01-04","close":5.6129},{"date":"1958-01-05","close":5.6161},{"date":"1958-01-06","close":5.6194},{"date":"1958-01-07","close":5.6226},{"date":"1958-01-08","close":5.6258},{"date":"1958-01-09","close":5.629},{"date":"1958-01-10","close":5.6323},{"date":"1958-01-11","close":5.6355},{"date":"1958-01-12","close":5.6387},{"date":"1958-01-13","close":5.6419},{"date":"1958-01-14","close":5.6452},{"date":"1958-01-15","close":5.6484},{"date":"1958-01-16","close":5.6516},{"date":"1958-01-17","close":5.6548},{"date":"1958-01-18","close":5.6581},{"date":"1958-01-19","close":5.6613},{"date":"1958-01-20","close":5.6645},{"date":"1958-01-21","close":5.6677},{"date":"1958-01-22","close":5.671},{"date":"1958-01-23","close":5.6742},{"date":"1958-01-24","close":5.6774},{"date":"1958-01-25","close":5.6806},{"date":"1958-01-26","close":5.6839},{"date":"1958-01-27","close":5.6871},{"date":"1958-01-28","close":5.6903},{"date":"1958-01-29","close":5.6935},{"date":"1958-01-30","close":5.6968},{"date":"1958-01-31","close":5.7},{"date":"1958-02-01","close":5.7},{"date":"1958-02-02","close":5.7},{"date":"1958-02-03","close":5.7},{"date":"1958-02-04","close":5.7},{"date":"1958-02-05","close":5.7},{"date":"1958-02-06","close":5.7},{"date":"1958-02-07","close":5.7},{"date":"1958-02-08","close":5.7},{"date":"1958-02-09","close":5.7},{"date":"1958-02-10","close":5.7},{"date":"1958-02-11","close":5.7},{"date":"1958-02-12","close":5.7},{"date":"1958-02-13","close":5.7},{"date":"1958-02-14","close":5.7},{"date":"1958-02-15","close":5.7},{"date":"1958-02-16","close":5.7},{"date":"1958-02-17","close":5.7},{"date":"1958-02-18","close":5.7},{"date":"1958-02-19","close":5.7},{"date":"1958-02-20","close":5.7},{"date":"1958-02-21","close":5.7},{"date":"1958-02-22","close":5.7},{"date":"1958-02-23","close":5.7},{"date":"1958-02-24","close":5.7},{"date":"1958-02-25","close":5.7},{"date":"1958-02-26","close":5.7},{"date":"1958-02-27","close":5.7},{"date":"1958-02-28","close":5.7},{"date":"1958-03-01","close":5.7},{"date":"1958-03-02","close":5.7},{"date":"1958-03-03","close":5.7},{"date":"1958-03-04","close":5.7},{"date":"1958-03-05","close":5.7},{"date":"1958-03-06","close":5.7},{"date":"1958-03-07","close":5.7},{"date":"1958-03-08","close":5.7},{"date":"1958-03-09","close":5.7},{"date":"1958-03-10","close":5.7},{"date":"1958-03-11","close":5.7},{"date":"1958-03-12","close":5.7},{"date":"1958-03-13","close":5.7},{"date":"1958-03-14","close":5.7},{"date":"1958-03-15","close":5.7},{"date":"1958-03-16","close":5.7},{"date":"1958-03-17","close":5.7},{"date":"1958-03-18","close":5.7},{"date":"1958-03-19","close":5.7},{"date":"1958-03-20","close":5.7},{"date":"1958-03-21","close":5.7},{"date":"1958-03-22","close":5.7},{"date":"1958-03-23","close":5.7},{"date":"1958-03-24","close":5.7},{"date":"1958-03-25","close":5.7},{"date":"1958-03-26","close":5.7},{"date":"1958-03-27","close":5.7},{"date":"1958-03-28","close":5.7},{"date":"1958-03-29","close":5.7},{"date":"1958-03-30","close":5.7},{"date":"1958-03-31","close":5.7},{"date":"1958-04-01","close":5.7033},{"date":"1958-04-02","close":5.7067},{"date":"1958-04-03","close":5.71},{"date":"1958-04-04","close":5.7133},{"date":"1958-04-05","close":5.7167},{"date":"1958-04-06","close":5.72},{"date":"1958-04-07","close":5.7233},{"date":"1958-04-08","close":5.7267},{"date":"1958-04-09","close":5.73},{"date":"1958-04-10","close":5.7333},{"date":"1958-04-11","close":5.7367},{"date":"1958-04-12","close":5.74},{"date":"1958-04-13","close":5.7433},{"date":"1958-04-14","close":5.7467},{"date":"1958-04-15","close":5.75},{"date":"1958-04-16","close":5.7533},{"date":"1958-04-17","close":5.7567},{"date":"1958-04-18","close":5.76},{"date":"1958-04-19","close":5.7633},{"date":"1958-04-20","close":5.7667},{"date":"1958-04-21","close":5.77},{"date":"1958-04-22","close":5.7733},{"date":"1958-04-23","close":5.7767},{"date":"1958-04-24","close":5.78},{"date":"1958-04-25","close":5.7833},{"date":"1958-04-26","close":5.7867},{"date":"1958-04-27","close":5.79},{"date":"1958-04-28","close":5.7933},{"date":"1958-04-29","close":5.7967},{"date":"1958-04-30","close":5.8},{"date":"1958-05-01","close":5.8032},{"date":"1958-05-02","close":5.8065},{"date":"1958-05-03","close":5.8097},{"date":"1958-05-04","close":5.8129},{"date":"1958-05-05","close":5.8161},{"date":"1958-05-06","close":5.8194},{"date":"1958-05-07","close":5.8226},{"date":"1958-05-08","close":5.8258},{"date":"1958-05-09","close":5.829},{"date":"1958-05-10","close":5.8323},{"date":"1958-05-11","close":5.8355},{"date":"1958-05-12","close":5.8387},{"date":"1958-05-13","close":5.8419},{"date":"1958-05-14","close":5.8452},{"date":"1958-05-15","close":5.8484},{"date":"1958-05-16","close":5.8516},{"date":"1958-05-17","close":5.8548},{"date":"1958-05-18","close":5.8581},{"date":"1958-05-19","close":5.8613},{"date":"1958-05-20","close":5.8645},{"date":"1958-05-21","close":5.8677},{"date":"1958-05-22","close":5.871},{"date":"1958-05-23","close":5.8742},{"date":"1958-05-24","close":5.8774},{"date":"1958-05-25","close":5.8806},{"date":"1958-05-26","close":5.8839},{"date":"1958-05-27","close":5.8871},{"date":"1958-05-28","close":5.8903},{"date":"1958-05-29","close":5.8935},{"date":"1958-05-30","close":5.8968},{"date":"1958-05-31","close":5.9},{"date":"1958-06-01","close":5.9},{"date":"1958-06-02","close":5.9},{"date":"1958-06-03","close":5.9},{"date":"1958-06-04","close":5.9},{"date":"1958-06-05","close":5.9},{"date":"1958-06-06","close":5.9},{"date":"1958-06-07","close":5.9},{"date":"1958-06-08","close":5.9},{"date":"1958-06-09","close":5.9},{"date":"1958-06-10","close":5.9},{"date":"1958-06-11","close":5.9},{"date":"1958-06-12","close":5.9},{"date":"1958-06-13","close":5.9},{"date":"1958-06-14","close":5.9},{"date":"1958-06-15","close":5.9},{"date":"1958-06-16","close":5.9},{"date":"1958-06-17","close":5.9},{"date":"1958-06-18","close":5.9},{"date":"1958-06-19","close":5.9},{"date":"1958-06-20","close":5.9},{"date":"1958-06-21","close":5.9},{"date":"1958-06-22","close":5.9},{"date":"1958-06-23","close":5.9},{"date":"1958-06-24","close":5.9},{"date":"1958-06-25","close":5.9},{"date":"1958-06-26","close":5.9},{"date":"1958-06-27","close":5.9},{"date":"1958-06-28","close":5.9},{"date":"1958-06-29","close":5.9},{"date":"1958-06-30","close":5.9},{"date":"1958-07-01","close":5.9},{"date":"1958-07-02","close":5.9},{"date":"1958-07-03","close":5.9},{"date":"1958-07-04","close":5.9},{"date":"1958-07-05","close":5.9},{"date":"1958-07-06","close":5.9},{"date":"1958-07-07","close":5.9},{"date":"1958-07-08","close":5.9},{"date":"1958-07-09","close":5.9},{"date":"1958-07-10","close":5.9},{"date":"1958-07-11","close":5.9},{"date":"1958-07-12","close":5.9},{"date":"1958-07-13","close":5.9},{"date":"1958-07-14","close":5.9},{"date":"1958-07-15","close":5.9},{"date":"1958-07-16","close":5.9},{"date":"1958-07-17","close":5.9},{"date":"1958-07-18","close":5.9},{"date":"1958-07-19","close":5.9},{"date":"1958-07-20","close":5.9},{"date":"1958-07-21","close":5.9},{"date":"1958-07-22","close":5.9},{"date":"1958-07-23","close":5.9},{"date":"1958-07-24","close":5.9},{"date":"1958-07-25","close":5.9},{"date":"1958-07-26","close":5.9},{"date":"1958-07-27","close":5.9},{"date":"1958-07-28","close":5.9},{"date":"1958-07-29","close":5.9},{"date":"1958-07-30","close":5.9},{"date":"1958-07-31","close":5.9},{"date":"1958-08-01","close":5.9032},{"date":"1958-08-02","close":5.9065},{"date":"1958-08-03","close":5.9097},{"date":"1958-08-04","close":5.9129},{"date":"1958-08-05","close":5.9161},{"date":"1958-08-06","close":5.9194},{"date":"1958-08-07","close":5.9226},{"date":"1958-08-08","close":5.9258},{"date":"1958-08-09","close":5.929},{"date":"1958-08-10","close":5.9323},{"date":"1958-08-11","close":5.9355},{"date":"1958-08-12","close":5.9387},{"date":"1958-08-13","close":5.9419},{"date":"1958-08-14","close":5.9452},{"date":"1958-08-15","close":5.9484},{"date":"1958-08-16","close":5.9516},{"date":"1958-08-17","close":5.9548},{"date":"1958-08-18","close":5.9581},{"date":"1958-08-19","close":5.9613},{"date":"1958-08-20","close":5.9645},{"date":"1958-08-21","close":5.9677},{"date":"1958-08-22","close":5.971},{"date":"1958-08-23","close":5.9742},{"date":"1958-08-24","close":5.9774},{"date":"1958-08-25","close":5.9806},{"date":"1958-08-26","close":5.9839},{"date":"1958-08-27","close":5.9871},{"date":"1958-08-28","close":5.9903},{"date":"1958-08-29","close":5.9935},{"date":"1958-08-30","close":5.9968},{"date":"1958-08-31","close":6},{"date":"1958-09-01","close":6},{"date":"1958-09-02","close":6},{"date":"1958-09-03","close":6},{"date":"1958-09-04","close":6},{"date":"1958-09-05","close":6},{"date":"1958-09-06","close":6},{"date":"1958-09-07","close":6},{"date":"1958-09-08","close":6},{"date":"1958-09-09","close":6},{"date":"1958-09-10","close":6},{"date":"1958-09-11","close":6},{"date":"1958-09-12","close":6},{"date":"1958-09-13","close":6},{"date":"1958-09-14","close":6},{"date":"1958-09-15","close":6},{"date":"1958-09-16","close":6},{"date":"1958-09-17","close":6},{"date":"1958-09-18","close":6},{"date":"1958-09-19","close":6},{"date":"1958-09-20","close":6},{"date":"1958-09-21","close":6},{"date":"1958-09-22","close":6},{"date":"1958-09-23","close":6},{"date":"1958-09-24","close":6},{"date":"1958-09-25","close":6},{"date":"1958-09-26","close":6},{"date":"1958-09-27","close":6},{"date":"1958-09-28","close":6},{"date":"1958-09-29","close":6},{"date":"1958-09-30","close":6},{"date":"1958-10-01","close":6},{"date":"1958-10-02","close":6},{"date":"1958-10-03","close":6},{"date":"1958-10-04","close":6},{"date":"1958-10-05","close":6},{"date":"1958-10-06","close":6},{"date":"1958-10-07","close":6},{"date":"1958-10-08","close":6},{"date":"1958-10-09","close":6},{"date":"1958-10-10","close":6},{"date":"1958-10-11","close":6},{"date":"1958-10-12","close":6},{"date":"1958-10-13","close":6},{"date":"1958-10-14","close":6},{"date":"1958-10-15","close":6},{"date":"1958-10-16","close":6},{"date":"1958-10-17","close":6},{"date":"1958-10-18","close":6},{"date":"1958-10-19","close":6},{"date":"1958-10-20","close":6},{"date":"1958-10-21","close":6},{"date":"1958-10-22","close":6},{"date":"1958-10-23","close":6},{"date":"1958-10-24","close":6},{"date":"1958-10-25","close":6},{"date":"1958-10-26","close":6},{"date":"1958-10-27","close":6},{"date":"1958-10-28","close":6},{"date":"1958-10-29","close":6},{"date":"1958-10-30","close":6},{"date":"1958-10-31","close":6},{"date":"1958-11-01","close":6},{"date":"1958-11-02","close":6},{"date":"1958-11-03","close":6},{"date":"1958-11-04","close":6},{"date":"1958-11-05","close":6},{"date":"1958-11-06","close":6},{"date":"1958-11-07","close":6},{"date":"1958-11-08","close":6},{"date":"1958-11-09","close":6},{"date":"1958-11-10","close":6},{"date":"1958-11-11","close":6},{"date":"1958-11-12","close":6},{"date":"1958-11-13","close":6},{"date":"1958-11-14","close":6},{"date":"1958-11-15","close":6},{"date":"1958-11-16","close":6},{"date":"1958-11-17","close":6},{"date":"1958-11-18","close":6},{"date":"1958-11-19","close":6},{"date":"1958-11-20","close":6},{"date":"1958-11-21","close":6},{"date":"1958-11-22","close":6},{"date":"1958-11-23","close":6},{"date":"1958-11-24","close":6},{"date":"1958-11-25","close":6},{"date":"1958-11-26","close":6},{"date":"1958-11-27","close":6},{"date":"1958-11-28","close":6},{"date":"1958-11-29","close":6},{"date":"1958-11-30","close":6},{"date":"1958-12-01","close":6},{"date":"1958-12-02","close":6},{"date":"1958-12-03","close":6},{"date":"1958-12-04","close":6},{"date":"1958-12-05","close":6},{"date":"1958-12-06","close":6},{"date":"1958-12-07","close":6},{"date":"1958-12-08","close":6},{"date":"1958-12-09","close":6},{"date":"1958-12-10","close":6},{"date":"1958-12-11","close":6},{"date":"1958-12-12","close":6},{"date":"1958-12-13","close":6},{"date":"1958-12-14","close":6},{"date":"1958-12-15","close":6},{"date":"1958-12-16","close":6},{"date":"1958-12-17","close":6},{"date":"1958-12-18","close":6},{"date":"1958-12-19","close":6},{"date":"1958-12-20","close":6},{"date":"1958-12-21","close":6},{"date":"1958-12-22","close":6},{"date":"1958-12-23","close":6},{"date":"1958-12-24","close":6},{"date":"1958-12-25","close":6},{"date":"1958-12-26","close":6},{"date":"1958-12-27","close":6},{"date":"1958-12-28","close":6},{"date":"1958-12-29","close":6},{"date":"1958-12-30","close":6},{"date":"1958-12-31","close":6},{"date":"1959-01-01","close":6},{"date":"1959-01-02","close":6},{"date":"1959-01-03","close":6},{"date":"1959-01-04","close":6},{"date":"1959-01-05","close":6},{"date":"1959-01-06","close":6},{"date":"1959-01-07","close":6},{"date":"1959-01-08","close":6},{"date":"1959-01-09","close":6},{"date":"1959-01-10","close":6},{"date":"1959-01-11","close":6},{"date":"1959-01-12","close":6},{"date":"1959-01-13","close":6},{"date":"1959-01-14","close":6},{"date":"1959-01-15","close":6},{"date":"1959-01-16","close":6},{"date":"1959-01-17","close":6},{"date":"1959-01-18","close":6},{"date":"1959-01-19","close":6},{"date":"1959-01-20","close":6},{"date":"1959-01-21","close":6},{"date":"1959-01-22","close":6},{"date":"1959-01-23","close":6},{"date":"1959-01-24","close":6},{"date":"1959-01-25","close":6},{"date":"1959-01-26","close":6},{"date":"1959-01-27","close":6},{"date":"1959-01-28","close":6},{"date":"1959-01-29","close":6},{"date":"1959-01-30","close":6},{"date":"1959-01-31","close":6},{"date":"1959-02-01","close":6},{"date":"1959-02-02","close":6},{"date":"1959-02-03","close":6},{"date":"1959-02-04","close":6},{"date":"1959-02-05","close":6},{"date":"1959-02-06","close":6},{"date":"1959-02-07","close":6},{"date":"1959-02-08","close":6},{"date":"1959-02-09","close":6},{"date":"1959-02-10","close":6},{"date":"1959-02-11","close":6},{"date":"1959-02-12","close":6},{"date":"1959-02-13","close":6},{"date":"1959-02-14","close":6},{"date":"1959-02-15","close":6},{"date":"1959-02-16","close":6},{"date":"1959-02-17","close":6},{"date":"1959-02-18","close":6},{"date":"1959-02-19","close":6},{"date":"1959-02-20","close":6},{"date":"1959-02-21","close":6},{"date":"1959-02-22","close":6},{"date":"1959-02-23","close":6},{"date":"1959-02-24","close":6},{"date":"1959-02-25","close":6},{"date":"1959-02-26","close":6},{"date":"1959-02-27","close":6},{"date":"1959-02-28","close":6},{"date":"1959-03-01","close":5.9968},{"date":"1959-03-02","close":5.9935},{"date":"1959-03-03","close":5.9903},{"date":"1959-03-04","close":5.9871},{"date":"1959-03-05","close":5.9839},{"date":"1959-03-06","close":5.9806},{"date":"1959-03-07","close":5.9774},{"date":"1959-03-08","close":5.9742},{"date":"1959-03-09","close":5.971},{"date":"1959-03-10","close":5.9677},{"date":"1959-03-11","close":5.9645},{"date":"1959-03-12","close":5.9613},{"date":"1959-03-13","close":5.9581},{"date":"1959-03-14","close":5.9548},{"date":"1959-03-15","close":5.9516},{"date":"1959-03-16","close":5.9484},{"date":"1959-03-17","close":5.9452},{"date":"1959-03-18","close":5.9419},{"date":"1959-03-19","close":5.9387},{"date":"1959-03-20","close":5.9355},{"date":"1959-03-21","close":5.9323},{"date":"1959-03-22","close":5.929},{"date":"1959-03-23","close":5.9258},{"date":"1959-03-24","close":5.9226},{"date":"1959-03-25","close":5.9194},{"date":"1959-03-26","close":5.9161},{"date":"1959-03-27","close":5.9129},{"date":"1959-03-28","close":5.9097},{"date":"1959-03-29","close":5.9065},{"date":"1959-03-30","close":5.9032},{"date":"1959-03-31","close":5.9},{"date":"1959-04-01","close":5.9033},{"date":"1959-04-02","close":5.9067},{"date":"1959-04-03","close":5.91},{"date":"1959-04-04","close":5.9133},{"date":"1959-04-05","close":5.9167},{"date":"1959-04-06","close":5.92},{"date":"1959-04-07","close":5.9233},{"date":"1959-04-08","close":5.9267},{"date":"1959-04-09","close":5.93},{"date":"1959-04-10","close":5.9333},{"date":"1959-04-11","close":5.9367},{"date":"1959-04-12","close":5.94},{"date":"1959-04-13","close":5.9433},{"date":"1959-04-14","close":5.9467},{"date":"1959-04-15","close":5.95},{"date":"1959-04-16","close":5.9533},{"date":"1959-04-17","close":5.9567},{"date":"1959-04-18","close":5.96},{"date":"1959-04-19","close":5.9633},{"date":"1959-04-20","close":5.9667},{"date":"1959-04-21","close":5.97},{"date":"1959-04-22","close":5.9733},{"date":"1959-04-23","close":5.9767},{"date":"1959-04-24","close":5.98},{"date":"1959-04-25","close":5.9833},{"date":"1959-04-26","close":5.9867},{"date":"1959-04-27","close":5.99},{"date":"1959-04-28","close":5.9933},{"date":"1959-04-29","close":5.9967},{"date":"1959-04-30","close":6},{"date":"1959-05-01","close":6},{"date":"1959-05-02","close":6},{"date":"1959-05-03","close":6},{"date":"1959-05-04","close":6},{"date":"1959-05-05","close":6},{"date":"1959-05-06","close":6},{"date":"1959-05-07","close":6},{"date":"1959-05-08","close":6},{"date":"1959-05-09","close":6},{"date":"1959-05-10","close":6},{"date":"1959-05-11","close":6},{"date":"1959-05-12","close":6},{"date":"1959-05-13","close":6},{"date":"1959-05-14","close":6},{"date":"1959-05-15","close":6},{"date":"1959-05-16","close":6},{"date":"1959-05-17","close":6},{"date":"1959-05-18","close":6},{"date":"1959-05-19","close":6},{"date":"1959-05-20","close":6},{"date":"1959-05-21","close":6},{"date":"1959-05-22","close":6},{"date":"1959-05-23","close":6},{"date":"1959-05-24","close":6},{"date":"1959-05-25","close":6},{"date":"1959-05-26","close":6},{"date":"1959-05-27","close":6},{"date":"1959-05-28","close":6},{"date":"1959-05-29","close":6},{"date":"1959-05-30","close":6},{"date":"1959-05-31","close":6},{"date":"1959-06-01","close":6},{"date":"1959-06-02","close":6},{"date":"1959-06-03","close":6},{"date":"1959-06-04","close":6},{"date":"1959-06-05","close":6},{"date":"1959-06-06","close":6},{"date":"1959-06-07","close":6},{"date":"1959-06-08","close":6},{"date":"1959-06-09","close":6},{"date":"1959-06-10","close":6},{"date":"1959-06-11","close":6},{"date":"1959-06-12","close":6},{"date":"1959-06-13","close":6},{"date":"1959-06-14","close":6},{"date":"1959-06-15","close":6},{"date":"1959-06-16","close":6},{"date":"1959-06-17","close":6},{"date":"1959-06-18","close":6},{"date":"1959-06-19","close":6},{"date":"1959-06-20","close":6},{"date":"1959-06-21","close":6},{"date":"1959-06-22","close":6},{"date":"1959-06-23","close":6},{"date":"1959-06-24","close":6},{"date":"1959-06-25","close":6},{"date":"1959-06-26","close":6},{"date":"1959-06-27","close":6},{"date":"1959-06-28","close":6},{"date":"1959-06-29","close":6},{"date":"1959-06-30","close":6},{"date":"1959-07-01","close":6},{"date":"1959-07-02","close":6},{"date":"1959-07-03","close":6},{"date":"1959-07-04","close":6},{"date":"1959-07-05","close":6},{"date":"1959-07-06","close":6},{"date":"1959-07-07","close":6},{"date":"1959-07-08","close":6},{"date":"1959-07-09","close":6},{"date":"1959-07-10","close":6},{"date":"1959-07-11","close":6},{"date":"1959-07-12","close":6},{"date":"1959-07-13","close":6},{"date":"1959-07-14","close":6},{"date":"1959-07-15","close":6},{"date":"1959-07-16","close":6},{"date":"1959-07-17","close":6},{"date":"1959-07-18","close":6},{"date":"1959-07-19","close":6},{"date":"1959-07-20","close":6},{"date":"1959-07-21","close":6},{"date":"1959-07-22","close":6},{"date":"1959-07-23","close":6},{"date":"1959-07-24","close":6},{"date":"1959-07-25","close":6},{"date":"1959-07-26","close":6},{"date":"1959-07-27","close":6},{"date":"1959-07-28","close":6},{"date":"1959-07-29","close":6},{"date":"1959-07-30","close":6},{"date":"1959-07-31","close":6},{"date":"1959-08-01","close":6},{"date":"1959-08-02","close":6},{"date":"1959-08-03","close":6},{"date":"1959-08-04","close":6},{"date":"1959-08-05","close":6},{"date":"1959-08-06","close":6},{"date":"1959-08-07","close":6},{"date":"1959-08-08","close":6},{"date":"1959-08-09","close":6},{"date":"1959-08-10","close":6},{"date":"1959-08-11","close":6},{"date":"1959-08-12","close":6},{"date":"1959-08-13","close":6},{"date":"1959-08-14","close":6},{"date":"1959-08-15","close":6},{"date":"1959-08-16","close":6},{"date":"1959-08-17","close":6},{"date":"1959-08-18","close":6},{"date":"1959-08-19","close":6},{"date":"1959-08-20","close":6},{"date":"1959-08-21","close":6},{"date":"1959-08-22","close":6},{"date":"1959-08-23","close":6},{"date":"1959-08-24","close":6},{"date":"1959-08-25","close":6},{"date":"1959-08-26","close":6},{"date":"1959-08-27","close":6},{"date":"1959-08-28","close":6},{"date":"1959-08-29","close":6},{"date":"1959-08-30","close":6},{"date":"1959-08-31","close":6},{"date":"1959-09-01","close":6},{"date":"1959-09-02","close":6},{"date":"1959-09-03","close":6},{"date":"1959-09-04","close":6},{"date":"1959-09-05","close":6},{"date":"1959-09-06","close":6},{"date":"1959-09-07","close":6},{"date":"1959-09-08","close":6},{"date":"1959-09-09","close":6},{"date":"1959-09-10","close":6},{"date":"1959-09-11","close":6},{"date":"1959-09-12","close":6},{"date":"1959-09-13","close":6},{"date":"1959-09-14","close":6},{"date":"1959-09-15","close":6},{"date":"1959-09-16","close":6},{"date":"1959-09-17","close":6},{"date":"1959-09-18","close":6},{"date":"1959-09-19","close":6},{"date":"1959-09-20","close":6},{"date":"1959-09-21","close":6},{"date":"1959-09-22","close":6},{"date":"1959-09-23","close":6},{"date":"1959-09-24","close":6},{"date":"1959-09-25","close":6},{"date":"1959-09-26","close":6},{"date":"1959-09-27","close":6},{"date":"1959-09-28","close":6},{"date":"1959-09-29","close":6},{"date":"1959-09-30","close":6},{"date":"1959-10-01","close":6},{"date":"1959-10-02","close":6},{"date":"1959-10-03","close":6},{"date":"1959-10-04","close":6},{"date":"1959-10-05","close":6},{"date":"1959-10-06","close":6},{"date":"1959-10-07","close":6},{"date":"1959-10-08","close":6},{"date":"1959-10-09","close":6},{"date":"1959-10-10","close":6},{"date":"1959-10-11","close":6},{"date":"1959-10-12","close":6},{"date":"1959-10-13","close":6},{"date":"1959-10-14","close":6},{"date":"1959-10-15","close":6},{"date":"1959-10-16","close":6},{"date":"1959-10-17","close":6},{"date":"1959-10-18","close":6},{"date":"1959-10-19","close":6},{"date":"1959-10-20","close":6},{"date":"1959-10-21","close":6},{"date":"1959-10-22","close":6},{"date":"1959-10-23","close":6},{"date":"1959-10-24","close":6},{"date":"1959-10-25","close":6},{"date":"1959-10-26","close":6},{"date":"1959-10-27","close":6},{"date":"1959-10-28","close":6},{"date":"1959-10-29","close":6},{"date":"1959-10-30","close":6},{"date":"1959-10-31","close":6},{"date":"1959-11-01","close":6},{"date":"1959-11-02","close":6},{"date":"1959-11-03","close":6},{"date":"1959-11-04","close":6},{"date":"1959-11-05","close":6},{"date":"1959-11-06","close":6},{"date":"1959-11-07","close":6},{"date":"1959-11-08","close":6},{"date":"1959-11-09","close":6},{"date":"1959-11-10","close":6},{"date":"1959-11-11","close":6},{"date":"1959-11-12","close":6},{"date":"1959-11-13","close":6},{"date":"1959-11-14","close":6},{"date":"1959-11-15","close":6},{"date":"1959-11-16","close":6},{"date":"1959-11-17","close":6},{"date":"1959-11-18","close":6},{"date":"1959-11-19","close":6},{"date":"1959-11-20","close":6},{"date":"1959-11-21","close":6},{"date":"1959-11-22","close":6},{"date":"1959-11-23","close":6},{"date":"1959-11-24","close":6},{"date":"1959-11-25","close":6},{"date":"1959-11-26","close":6},{"date":"1959-11-27","close":6},{"date":"1959-11-28","close":6},{"date":"1959-11-29","close":6},{"date":"1959-11-30","close":6},{"date":"1959-12-01","close":6},{"date":"1959-12-02","close":6},{"date":"1959-12-03","close":6},{"date":"1959-12-04","close":6},{"date":"1959-12-05","close":6},{"date":"1959-12-06","close":6},{"date":"1959-12-07","close":6},{"date":"1959-12-08","close":6},{"date":"1959-12-09","close":6},{"date":"1959-12-10","close":6},{"date":"1959-12-11","close":6},{"date":"1959-12-12","close":6},{"date":"1959-12-13","close":6},{"date":"1959-12-14","close":6},{"date":"1959-12-15","close":6},{"date":"1959-12-16","close":6},{"date":"1959-12-17","close":6},{"date":"1959-12-18","close":6},{"date":"1959-12-19","close":6},{"date":"1959-12-20","close":6},{"date":"1959-12-21","close":6},{"date":"1959-12-22","close":6},{"date":"1959-12-23","close":6},{"date":"1959-12-24","close":6},{"date":"1959-12-25","close":6},{"date":"1959-12-26","close":6},{"date":"1959-12-27","close":6},{"date":"1959-12-28","close":6},{"date":"1959-12-29","close":6},{"date":"1959-12-30","close":6},{"date":"1959-12-31","close":6},{"date":"1960-01-01","close":6},{"date":"1960-01-02","close":6},{"date":"1960-01-03","close":6},{"date":"1960-01-04","close":6},{"date":"1960-01-05","close":6},{"date":"1960-01-06","close":6},{"date":"1960-01-07","close":6},{"date":"1960-01-08","close":6},{"date":"1960-01-09","close":6},{"date":"1960-01-10","close":6},{"date":"1960-01-11","close":6},{"date":"1960-01-12","close":6},{"date":"1960-01-13","close":6},{"date":"1960-01-14","close":6},{"date":"1960-01-15","close":6},{"date":"1960-01-16","close":6},{"date":"1960-01-17","close":6},{"date":"1960-01-18","close":6},{"date":"1960-01-19","close":6},{"date":"1960-01-20","close":6},{"date":"1960-01-21","close":6},{"date":"1960-01-22","close":6},{"date":"1960-01-23","close":6},{"date":"1960-01-24","close":6},{"date":"1960-01-25","close":6},{"date":"1960-01-26","close":6},{"date":"1960-01-27","close":6},{"date":"1960-01-28","close":6},{"date":"1960-01-29","close":6},{"date":"1960-01-30","close":6},{"date":"1960-01-31","close":6},{"date":"1960-02-01","close":6},{"date":"1960-02-02","close":6},{"date":"1960-02-03","close":6},{"date":"1960-02-04","close":6},{"date":"1960-02-05","close":6},{"date":"1960-02-06","close":6},{"date":"1960-02-07","close":6},{"date":"1960-02-08","close":6},{"date":"1960-02-09","close":6},{"date":"1960-02-10","close":6},{"date":"1960-02-11","close":6},{"date":"1960-02-12","close":6},{"date":"1960-02-13","close":6},{"date":"1960-02-14","close":6},{"date":"1960-02-15","close":6},{"date":"1960-02-16","close":6},{"date":"1960-02-17","close":6},{"date":"1960-02-18","close":6},{"date":"1960-02-19","close":6},{"date":"1960-02-20","close":6},{"date":"1960-02-21","close":6},{"date":"1960-02-22","close":6},{"date":"1960-02-23","close":6},{"date":"1960-02-24","close":6},{"date":"1960-02-25","close":6},{"date":"1960-02-26","close":6},{"date":"1960-02-27","close":6},{"date":"1960-02-28","close":6},{"date":"1960-02-29","close":6},{"date":"1960-03-01","close":6},{"date":"1960-03-02","close":6},{"date":"1960-03-03","close":6},{"date":"1960-03-04","close":6},{"date":"1960-03-05","close":6},{"date":"1960-03-06","close":6},{"date":"1960-03-07","close":6},{"date":"1960-03-08","close":6},{"date":"1960-03-09","close":6},{"date":"1960-03-10","close":6},{"date":"1960-03-11","close":6},{"date":"1960-03-12","close":6},{"date":"1960-03-13","close":6},{"date":"1960-03-14","close":6},{"date":"1960-03-15","close":6},{"date":"1960-03-16","close":6},{"date":"1960-03-17","close":6},{"date":"1960-03-18","close":6},{"date":"1960-03-19","close":6},{"date":"1960-03-20","close":6},{"date":"1960-03-21","close":6},{"date":"1960-03-22","close":6},{"date":"1960-03-23","close":6},{"date":"1960-03-24","close":6},{"date":"1960-03-25","close":6},{"date":"1960-03-26","close":6},{"date":"1960-03-27","close":6},{"date":"1960-03-28","close":6},{"date":"1960-03-29","close":6},{"date":"1960-03-30","close":6},{"date":"1960-03-31","close":6},{"date":"1960-04-01","close":6},{"date":"1960-04-02","close":6},{"date":"1960-04-03","close":6},{"date":"1960-04-04","close":6},{"date":"1960-04-05","close":6},{"date":"1960-04-06","close":6},{"date":"1960-04-07","close":6},{"date":"1960-04-08","close":6},{"date":"1960-04-09","close":6},{"date":"1960-04-10","close":6},{"date":"1960-04-11","close":6},{"date":"1960-04-12","close":6},{"date":"1960-04-13","close":6},{"date":"1960-04-14","close":6},{"date":"1960-04-15","close":6},{"date":"1960-04-16","close":6},{"date":"1960-04-17","close":6},{"date":"1960-04-18","close":6},{"date":"1960-04-19","close":6},{"date":"1960-04-20","close":6},{"date":"1960-04-21","close":6},{"date":"1960-04-22","close":6},{"date":"1960-04-23","close":6},{"date":"1960-04-24","close":6},{"date":"1960-04-25","close":6},{"date":"1960-04-26","close":6},{"date":"1960-04-27","close":6},{"date":"1960-04-28","close":6},{"date":"1960-04-29","close":6},{"date":"1960-04-30","close":6},{"date":"1960-05-01","close":6},{"date":"1960-05-02","close":6},{"date":"1960-05-03","close":6},{"date":"1960-05-04","close":6},{"date":"1960-05-05","close":6},{"date":"1960-05-06","close":6},{"date":"1960-05-07","close":6},{"date":"1960-05-08","close":6},{"date":"1960-05-09","close":6},{"date":"1960-05-10","close":6},{"date":"1960-05-11","close":6},{"date":"1960-05-12","close":6},{"date":"1960-05-13","close":6},{"date":"1960-05-14","close":6},{"date":"1960-05-15","close":6},{"date":"1960-05-16","close":6},{"date":"1960-05-17","close":6},{"date":"1960-05-18","close":6},{"date":"1960-05-19","close":6},{"date":"1960-05-20","close":6},{"date":"1960-05-21","close":6},{"date":"1960-05-22","close":6},{"date":"1960-05-23","close":6},{"date":"1960-05-24","close":6},{"date":"1960-05-25","close":6},{"date":"1960-05-26","close":6},{"date":"1960-05-27","close":6},{"date":"1960-05-28","close":6},{"date":"1960-05-29","close":6},{"date":"1960-05-30","close":6},{"date":"1960-05-31","close":6},{"date":"1960-06-01","close":6},{"date":"1960-06-02","close":6},{"date":"1960-06-03","close":6},{"date":"1960-06-04","close":6},{"date":"1960-06-05","close":6},{"date":"1960-06-06","close":6},{"date":"1960-06-07","close":6},{"date":"1960-06-08","close":6},{"date":"1960-06-09","close":6},{"date":"1960-06-10","close":6},{"date":"1960-06-11","close":6},{"date":"1960-06-12","close":6},{"date":"1960-06-13","close":6},{"date":"1960-06-14","close":6},{"date":"1960-06-15","close":6},{"date":"1960-06-16","close":6},{"date":"1960-06-17","close":6},{"date":"1960-06-18","close":6},{"date":"1960-06-19","close":6},{"date":"1960-06-20","close":6},{"date":"1960-06-21","close":6},{"date":"1960-06-22","close":6},{"date":"1960-06-23","close":6},{"date":"1960-06-24","close":6},{"date":"1960-06-25","close":6},{"date":"1960-06-26","close":6},{"date":"1960-06-27","close":6},{"date":"1960-06-28","close":6},{"date":"1960-06-29","close":6},{"date":"1960-06-30","close":6},{"date":"1960-07-01","close":6},{"date":"1960-07-02","close":6},{"date":"1960-07-03","close":6},{"date":"1960-07-04","close":6},{"date":"1960-07-05","close":6},{"date":"1960-07-06","close":6},{"date":"1960-07-07","close":6},{"date":"1960-07-08","close":6},{"date":"1960-07-09","close":6},{"date":"1960-07-10","close":6},{"date":"1960-07-11","close":6},{"date":"1960-07-12","close":6},{"date":"1960-07-13","close":6},{"date":"1960-07-14","close":6},{"date":"1960-07-15","close":6},{"date":"1960-07-16","close":6},{"date":"1960-07-17","close":6},{"date":"1960-07-18","close":6},{"date":"1960-07-19","close":6},{"date":"1960-07-20","close":6},{"date":"1960-07-21","close":6},{"date":"1960-07-22","close":6},{"date":"1960-07-23","close":6},{"date":"1960-07-24","close":6},{"date":"1960-07-25","close":6},{"date":"1960-07-26","close":6},{"date":"1960-07-27","close":6},{"date":"1960-07-28","close":6},{"date":"1960-07-29","close":6},{"date":"1960-07-30","close":6},{"date":"1960-07-31","close":6},{"date":"1960-08-01","close":6},{"date":"1960-08-02","close":6},{"date":"1960-08-03","close":6},{"date":"1960-08-04","close":6},{"date":"1960-08-05","close":6},{"date":"1960-08-06","close":6},{"date":"1960-08-07","close":6},{"date":"1960-08-08","close":6},{"date":"1960-08-09","close":6},{"date":"1960-08-10","close":6},{"date":"1960-08-11","close":6},{"date":"1960-08-12","close":6},{"date":"1960-08-13","close":6},{"date":"1960-08-14","close":6},{"date":"1960-08-15","close":6},{"date":"1960-08-16","close":6},{"date":"1960-08-17","close":6},{"date":"1960-08-18","close":6},{"date":"1960-08-19","close":6},{"date":"1960-08-20","close":6},{"date":"1960-08-21","close":6},{"date":"1960-08-22","close":6},{"date":"1960-08-23","close":6},{"date":"1960-08-24","close":6},{"date":"1960-08-25","close":6},{"date":"1960-08-26","close":6},{"date":"1960-08-27","close":6},{"date":"1960-08-28","close":6},{"date":"1960-08-29","close":6},{"date":"1960-08-30","close":6},{"date":"1960-08-31","close":6},{"date":"1960-09-01","close":6},{"date":"1960-09-02","close":6},{"date":"1960-09-03","close":6},{"date":"1960-09-04","close":6},{"date":"1960-09-05","close":6},{"date":"1960-09-06","close":6},{"date":"1960-09-07","close":6},{"date":"1960-09-08","close":6},{"date":"1960-09-09","close":6},{"date":"1960-09-10","close":6},{"date":"1960-09-11","close":6},{"date":"1960-09-12","close":6},{"date":"1960-09-13","close":6},{"date":"1960-09-14","close":6},{"date":"1960-09-15","close":6},{"date":"1960-09-16","close":6},{"date":"1960-09-17","close":6},{"date":"1960-09-18","close":6},{"date":"1960-09-19","close":6},{"date":"1960-09-20","close":6},{"date":"1960-09-21","close":6},{"date":"1960-09-22","close":6},{"date":"1960-09-23","close":6},{"date":"1960-09-24","close":6},{"date":"1960-09-25","close":6},{"date":"1960-09-26","close":6},{"date":"1960-09-27","close":6},{"date":"1960-09-28","close":6},{"date":"1960-09-29","close":6},{"date":"1960-09-30","close":6},{"date":"1960-10-01","close":6},{"date":"1960-10-02","close":6},{"date":"1960-10-03","close":6},{"date":"1960-10-04","close":6},{"date":"1960-10-05","close":6},{"date":"1960-10-06","close":6},{"date":"1960-10-07","close":6},{"date":"1960-10-08","close":6},{"date":"1960-10-09","close":6},{"date":"1960-10-10","close":6},{"date":"1960-10-11","close":6},{"date":"1960-10-12","close":6},{"date":"1960-10-13","close":6},{"date":"1960-10-14","close":6},{"date":"1960-10-15","close":6},{"date":"1960-10-16","close":6},{"date":"1960-10-17","close":6},{"date":"1960-10-18","close":6},{"date":"1960-10-19","close":6},{"date":"1960-10-20","close":6},{"date":"1960-10-21","close":6},{"date":"1960-10-22","close":6},{"date":"1960-10-23","close":6},{"date":"1960-10-24","close":6},{"date":"1960-10-25","close":6},{"date":"1960-10-26","close":6},{"date":"1960-10-27","close":6},{"date":"1960-10-28","close":6},{"date":"1960-10-29","close":6},{"date":"1960-10-30","close":6},{"date":"1960-10-31","close":6},{"date":"1960-11-01","close":6},{"date":"1960-11-02","close":6},{"date":"1960-11-03","close":6},{"date":"1960-11-04","close":6},{"date":"1960-11-05","close":6},{"date":"1960-11-06","close":6},{"date":"1960-11-07","close":6},{"date":"1960-11-08","close":6},{"date":"1960-11-09","close":6},{"date":"1960-11-10","close":6},{"date":"1960-11-11","close":6},{"date":"1960-11-12","close":6},{"date":"1960-11-13","close":6},{"date":"1960-11-14","close":6},{"date":"1960-11-15","close":6},{"date":"1960-11-16","close":6},{"date":"1960-11-17","close":6},{"date":"1960-11-18","close":6},{"date":"1960-11-19","close":6},{"date":"1960-11-20","close":6},{"date":"1960-11-21","close":6},{"date":"1960-11-22","close":6},{"date":"1960-11-23","close":6},{"date":"1960-11-24","close":6},{"date":"1960-11-25","close":6},{"date":"1960-11-26","close":6},{"date":"1960-11-27","close":6},{"date":"1960-11-28","close":6},{"date":"1960-11-29","close":6},{"date":"1960-11-30","close":6},{"date":"1960-12-01","close":6},{"date":"1960-12-02","close":6},{"date":"1960-12-03","close":6},{"date":"1960-12-04","close":6},{"date":"1960-12-05","close":6},{"date":"1960-12-06","close":6},{"date":"1960-12-07","close":6},{"date":"1960-12-08","close":6},{"date":"1960-12-09","close":6},{"date":"1960-12-10","close":6},{"date":"1960-12-11","close":6},{"date":"1960-12-12","close":6},{"date":"1960-12-13","close":6},{"date":"1960-12-14","close":6},{"date":"1960-12-15","close":6},{"date":"1960-12-16","close":6},{"date":"1960-12-17","close":6},{"date":"1960-12-18","close":6},{"date":"1960-12-19","close":6},{"date":"1960-12-20","close":6},{"date":"1960-12-21","close":6},{"date":"1960-12-22","close":6},{"date":"1960-12-23","close":6},{"date":"1960-12-24","close":6},{"date":"1960-12-25","close":6},{"date":"1960-12-26","close":6},{"date":"1960-12-27","close":6},{"date":"1960-12-28","close":6},{"date":"1960-12-29","close":6},{"date":"1960-12-30","close":6},{"date":"1960-12-31","close":6},{"date":"1961-01-01","close":6},{"date":"1961-01-02","close":6},{"date":"1961-01-03","close":6},{"date":"1961-01-04","close":6},{"date":"1961-01-05","close":6},{"date":"1961-01-06","close":6},{"date":"1961-01-07","close":6},{"date":"1961-01-08","close":6},{"date":"1961-01-09","close":6},{"date":"1961-01-10","close":6},{"date":"1961-01-11","close":6},{"date":"1961-01-12","close":6},{"date":"1961-01-13","close":6},{"date":"1961-01-14","close":6},{"date":"1961-01-15","close":6},{"date":"1961-01-16","close":6},{"date":"1961-01-17","close":6},{"date":"1961-01-18","close":6},{"date":"1961-01-19","close":6},{"date":"1961-01-20","close":6},{"date":"1961-01-21","close":6},{"date":"1961-01-22","close":6},{"date":"1961-01-23","close":6},{"date":"1961-01-24","close":6},{"date":"1961-01-25","close":6},{"date":"1961-01-26","close":6},{"date":"1961-01-27","close":6},{"date":"1961-01-28","close":6},{"date":"1961-01-29","close":6},{"date":"1961-01-30","close":6},{"date":"1961-01-31","close":6},{"date":"1961-02-01","close":6},{"date":"1961-02-02","close":6},{"date":"1961-02-03","close":6},{"date":"1961-02-04","close":6},{"date":"1961-02-05","close":6},{"date":"1961-02-06","close":6},{"date":"1961-02-07","close":6},{"date":"1961-02-08","close":6},{"date":"1961-02-09","close":6},{"date":"1961-02-10","close":6},{"date":"1961-02-11","close":6},{"date":"1961-02-12","close":6},{"date":"1961-02-13","close":6},{"date":"1961-02-14","close":6},{"date":"1961-02-15","close":6},{"date":"1961-02-16","close":6},{"date":"1961-02-17","close":6},{"date":"1961-02-18","close":6},{"date":"1961-02-19","close":6},{"date":"1961-02-20","close":6},{"date":"1961-02-21","close":6},{"date":"1961-02-22","close":6},{"date":"1961-02-23","close":6},{"date":"1961-02-24","close":6},{"date":"1961-02-25","close":6},{"date":"1961-02-26","close":6},{"date":"1961-02-27","close":6},{"date":"1961-02-28","close":6},{"date":"1961-03-01","close":6.0032},{"date":"1961-03-02","close":6.0065},{"date":"1961-03-03","close":6.0097},{"date":"1961-03-04","close":6.0129},{"date":"1961-03-05","close":6.0161},{"date":"1961-03-06","close":6.0194},{"date":"1961-03-07","close":6.0226},{"date":"1961-03-08","close":6.0258},{"date":"1961-03-09","close":6.029},{"date":"1961-03-10","close":6.0323},{"date":"1961-03-11","close":6.0355},{"date":"1961-03-12","close":6.0387},{"date":"1961-03-13","close":6.0419},{"date":"1961-03-14","close":6.0452},{"date":"1961-03-15","close":6.0484},{"date":"1961-03-16","close":6.0516},{"date":"1961-03-17","close":6.0548},{"date":"1961-03-18","close":6.0581},{"date":"1961-03-19","close":6.0613},{"date":"1961-03-20","close":6.0645},{"date":"1961-03-21","close":6.0677},{"date":"1961-03-22","close":6.071},{"date":"1961-03-23","close":6.0742},{"date":"1961-03-24","close":6.0774},{"date":"1961-03-25","close":6.0806},{"date":"1961-03-26","close":6.0839},{"date":"1961-03-27","close":6.0871},{"date":"1961-03-28","close":6.0903},{"date":"1961-03-29","close":6.0935},{"date":"1961-03-30","close":6.0968},{"date":"1961-03-31","close":6.1},{"date":"1961-04-01","close":6.1},{"date":"1961-04-02","close":6.1},{"date":"1961-04-03","close":6.1},{"date":"1961-04-04","close":6.1},{"date":"1961-04-05","close":6.1},{"date":"1961-04-06","close":6.1},{"date":"1961-04-07","close":6.1},{"date":"1961-04-08","close":6.1},{"date":"1961-04-09","close":6.1},{"date":"1961-04-10","close":6.1},{"date":"1961-04-11","close":6.1},{"date":"1961-04-12","close":6.1},{"date":"1961-04-13","close":6.1},{"date":"1961-04-14","close":6.1},{"date":"1961-04-15","close":6.1},{"date":"1961-04-16","close":6.1},{"date":"1961-04-17","close":6.1},{"date":"1961-04-18","close":6.1},{"date":"1961-04-19","close":6.1},{"date":"1961-04-20","close":6.1},{"date":"1961-04-21","close":6.1},{"date":"1961-04-22","close":6.1},{"date":"1961-04-23","close":6.1},{"date":"1961-04-24","close":6.1},{"date":"1961-04-25","close":6.1},{"date":"1961-04-26","close":6.1},{"date":"1961-04-27","close":6.1},{"date":"1961-04-28","close":6.1},{"date":"1961-04-29","close":6.1},{"date":"1961-04-30","close":6.1},{"date":"1961-05-01","close":6.1},{"date":"1961-05-02","close":6.1},{"date":"1961-05-03","close":6.1},{"date":"1961-05-04","close":6.1},{"date":"1961-05-05","close":6.1},{"date":"1961-05-06","close":6.1},{"date":"1961-05-07","close":6.1},{"date":"1961-05-08","close":6.1},{"date":"1961-05-09","close":6.1},{"date":"1961-05-10","close":6.1},{"date":"1961-05-11","close":6.1},{"date":"1961-05-12","close":6.1},{"date":"1961-05-13","close":6.1},{"date":"1961-05-14","close":6.1},{"date":"1961-05-15","close":6.1},{"date":"1961-05-16","close":6.1},{"date":"1961-05-17","close":6.1},{"date":"1961-05-18","close":6.1},{"date":"1961-05-19","close":6.1},{"date":"1961-05-20","close":6.1},{"date":"1961-05-21","close":6.1},{"date":"1961-05-22","close":6.1},{"date":"1961-05-23","close":6.1},{"date":"1961-05-24","close":6.1},{"date":"1961-05-25","close":6.1},{"date":"1961-05-26","close":6.1},{"date":"1961-05-27","close":6.1},{"date":"1961-05-28","close":6.1},{"date":"1961-05-29","close":6.1},{"date":"1961-05-30","close":6.1},{"date":"1961-05-31","close":6.1},{"date":"1961-06-01","close":6.1},{"date":"1961-06-02","close":6.1},{"date":"1961-06-03","close":6.1},{"date":"1961-06-04","close":6.1},{"date":"1961-06-05","close":6.1},{"date":"1961-06-06","close":6.1},{"date":"1961-06-07","close":6.1},{"date":"1961-06-08","close":6.1},{"date":"1961-06-09","close":6.1},{"date":"1961-06-10","close":6.1},{"date":"1961-06-11","close":6.1},{"date":"1961-06-12","close":6.1},{"date":"1961-06-13","close":6.1},{"date":"1961-06-14","close":6.1},{"date":"1961-06-15","close":6.1},{"date":"1961-06-16","close":6.1},{"date":"1961-06-17","close":6.1},{"date":"1961-06-18","close":6.1},{"date":"1961-06-19","close":6.1},{"date":"1961-06-20","close":6.1},{"date":"1961-06-21","close":6.1},{"date":"1961-06-22","close":6.1},{"date":"1961-06-23","close":6.1},{"date":"1961-06-24","close":6.1},{"date":"1961-06-25","close":6.1},{"date":"1961-06-26","close":6.1},{"date":"1961-06-27","close":6.1},{"date":"1961-06-28","close":6.1},{"date":"1961-06-29","close":6.1},{"date":"1961-06-30","close":6.1},{"date":"1961-07-01","close":6.1},{"date":"1961-07-02","close":6.1},{"date":"1961-07-03","close":6.1},{"date":"1961-07-04","close":6.1},{"date":"1961-07-05","close":6.1},{"date":"1961-07-06","close":6.1},{"date":"1961-07-07","close":6.1},{"date":"1961-07-08","close":6.1},{"date":"1961-07-09","close":6.1},{"date":"1961-07-10","close":6.1},{"date":"1961-07-11","close":6.1},{"date":"1961-07-12","close":6.1},{"date":"1961-07-13","close":6.1},{"date":"1961-07-14","close":6.1},{"date":"1961-07-15","close":6.1},{"date":"1961-07-16","close":6.1},{"date":"1961-07-17","close":6.1},{"date":"1961-07-18","close":6.1},{"date":"1961-07-19","close":6.1},{"date":"1961-07-20","close":6.1},{"date":"1961-07-21","close":6.1},{"date":"1961-07-22","close":6.1},{"date":"1961-07-23","close":6.1},{"date":"1961-07-24","close":6.1},{"date":"1961-07-25","close":6.1},{"date":"1961-07-26","close":6.1},{"date":"1961-07-27","close":6.1},{"date":"1961-07-28","close":6.1},{"date":"1961-07-29","close":6.1},{"date":"1961-07-30","close":6.1},{"date":"1961-07-31","close":6.1},{"date":"1961-08-01","close":6.1032},{"date":"1961-08-02","close":6.1065},{"date":"1961-08-03","close":6.1097},{"date":"1961-08-04","close":6.1129},{"date":"1961-08-05","close":6.1161},{"date":"1961-08-06","close":6.1194},{"date":"1961-08-07","close":6.1226},{"date":"1961-08-08","close":6.1258},{"date":"1961-08-09","close":6.129},{"date":"1961-08-10","close":6.1323},{"date":"1961-08-11","close":6.1355},{"date":"1961-08-12","close":6.1387},{"date":"1961-08-13","close":6.1419},{"date":"1961-08-14","close":6.1452},{"date":"1961-08-15","close":6.1484},{"date":"1961-08-16","close":6.1516},{"date":"1961-08-17","close":6.1548},{"date":"1961-08-18","close":6.1581},{"date":"1961-08-19","close":6.1613},{"date":"1961-08-20","close":6.1645},{"date":"1961-08-21","close":6.1677},{"date":"1961-08-22","close":6.171},{"date":"1961-08-23","close":6.1742},{"date":"1961-08-24","close":6.1774},{"date":"1961-08-25","close":6.1806},{"date":"1961-08-26","close":6.1839},{"date":"1961-08-27","close":6.1871},{"date":"1961-08-28","close":6.1903},{"date":"1961-08-29","close":6.1935},{"date":"1961-08-30","close":6.1968},{"date":"1961-08-31","close":6.2},{"date":"1961-09-01","close":6.2},{"date":"1961-09-02","close":6.2},{"date":"1961-09-03","close":6.2},{"date":"1961-09-04","close":6.2},{"date":"1961-09-05","close":6.2},{"date":"1961-09-06","close":6.2},{"date":"1961-09-07","close":6.2},{"date":"1961-09-08","close":6.2},{"date":"1961-09-09","close":6.2},{"date":"1961-09-10","close":6.2},{"date":"1961-09-11","close":6.2},{"date":"1961-09-12","close":6.2},{"date":"1961-09-13","close":6.2},{"date":"1961-09-14","close":6.2},{"date":"1961-09-15","close":6.2},{"date":"1961-09-16","close":6.2},{"date":"1961-09-17","close":6.2},{"date":"1961-09-18","close":6.2},{"date":"1961-09-19","close":6.2},{"date":"1961-09-20","close":6.2},{"date":"1961-09-21","close":6.2},{"date":"1961-09-22","close":6.2},{"date":"1961-09-23","close":6.2},{"date":"1961-09-24","close":6.2},{"date":"1961-09-25","close":6.2},{"date":"1961-09-26","close":6.2},{"date":"1961-09-27","close":6.2},{"date":"1961-09-28","close":6.2},{"date":"1961-09-29","close":6.2},{"date":"1961-09-30","close":6.2},{"date":"1961-10-01","close":6.2032},{"date":"1961-10-02","close":6.2065},{"date":"1961-10-03","close":6.2097},{"date":"1961-10-04","close":6.2129},{"date":"1961-10-05","close":6.2161},{"date":"1961-10-06","close":6.2194},{"date":"1961-10-07","close":6.2226},{"date":"1961-10-08","close":6.2258},{"date":"1961-10-09","close":6.229},{"date":"1961-10-10","close":6.2323},{"date":"1961-10-11","close":6.2355},{"date":"1961-10-12","close":6.2387},{"date":"1961-10-13","close":6.2419},{"date":"1961-10-14","close":6.2452},{"date":"1961-10-15","close":6.2484},{"date":"1961-10-16","close":6.2516},{"date":"1961-10-17","close":6.2548},{"date":"1961-10-18","close":6.2581},{"date":"1961-10-19","close":6.2613},{"date":"1961-10-20","close":6.2645},{"date":"1961-10-21","close":6.2677},{"date":"1961-10-22","close":6.271},{"date":"1961-10-23","close":6.2742},{"date":"1961-10-24","close":6.2774},{"date":"1961-10-25","close":6.2806},{"date":"1961-10-26","close":6.2839},{"date":"1961-10-27","close":6.2871},{"date":"1961-10-28","close":6.2903},{"date":"1961-10-29","close":6.2935},{"date":"1961-10-30","close":6.2968},{"date":"1961-10-31","close":6.3},{"date":"1961-11-01","close":6.3},{"date":"1961-11-02","close":6.3},{"date":"1961-11-03","close":6.3},{"date":"1961-11-04","close":6.3},{"date":"1961-11-05","close":6.3},{"date":"1961-11-06","close":6.3},{"date":"1961-11-07","close":6.3},{"date":"1961-11-08","close":6.3},{"date":"1961-11-09","close":6.3},{"date":"1961-11-10","close":6.3},{"date":"1961-11-11","close":6.3},{"date":"1961-11-12","close":6.3},{"date":"1961-11-13","close":6.3},{"date":"1961-11-14","close":6.3},{"date":"1961-11-15","close":6.3},{"date":"1961-11-16","close":6.3},{"date":"1961-11-17","close":6.3},{"date":"1961-11-18","close":6.3},{"date":"1961-11-19","close":6.3},{"date":"1961-11-20","close":6.3},{"date":"1961-11-21","close":6.3},{"date":"1961-11-22","close":6.3},{"date":"1961-11-23","close":6.3},{"date":"1961-11-24","close":6.3},{"date":"1961-11-25","close":6.3},{"date":"1961-11-26","close":6.3},{"date":"1961-11-27","close":6.3},{"date":"1961-11-28","close":6.3},{"date":"1961-11-29","close":6.3},{"date":"1961-11-30","close":6.3},{"date":"1961-12-01","close":6.3},{"date":"1961-12-02","close":6.3},{"date":"1961-12-03","close":6.3},{"date":"1961-12-04","close":6.3},{"date":"1961-12-05","close":6.3},{"date":"1961-12-06","close":6.3},{"date":"1961-12-07","close":6.3},{"date":"1961-12-08","close":6.3},{"date":"1961-12-09","close":6.3},{"date":"1961-12-10","close":6.3},{"date":"1961-12-11","close":6.3},{"date":"1961-12-12","close":6.3},{"date":"1961-12-13","close":6.3},{"date":"1961-12-14","close":6.3},{"date":"1961-12-15","close":6.3},{"date":"1961-12-16","close":6.3},{"date":"1961-12-17","close":6.3},{"date":"1961-12-18","close":6.3},{"date":"1961-12-19","close":6.3},{"date":"1961-12-20","close":6.3},{"date":"1961-12-21","close":6.3},{"date":"1961-12-22","close":6.3},{"date":"1961-12-23","close":6.3},{"date":"1961-12-24","close":6.3},{"date":"1961-12-25","close":6.3},{"date":"1961-12-26","close":6.3},{"date":"1961-12-27","close":6.3},{"date":"1961-12-28","close":6.3},{"date":"1961-12-29","close":6.3},{"date":"1961-12-30","close":6.3},{"date":"1961-12-31","close":6.3},{"date":"1962-01-01","close":6.3},{"date":"1962-01-02","close":6.3},{"date":"1962-01-03","close":6.3},{"date":"1962-01-04","close":6.3},{"date":"1962-01-05","close":6.3},{"date":"1962-01-06","close":6.3},{"date":"1962-01-07","close":6.3},{"date":"1962-01-08","close":6.3},{"date":"1962-01-09","close":6.3},{"date":"1962-01-10","close":6.3},{"date":"1962-01-11","close":6.3},{"date":"1962-01-12","close":6.3},{"date":"1962-01-13","close":6.3},{"date":"1962-01-14","close":6.3},{"date":"1962-01-15","close":6.3},{"date":"1962-01-16","close":6.3},{"date":"1962-01-17","close":6.3},{"date":"1962-01-18","close":6.3},{"date":"1962-01-19","close":6.3},{"date":"1962-01-20","close":6.3},{"date":"1962-01-21","close":6.3},{"date":"1962-01-22","close":6.3},{"date":"1962-01-23","close":6.3},{"date":"1962-01-24","close":6.3},{"date":"1962-01-25","close":6.3},{"date":"1962-01-26","close":6.3},{"date":"1962-01-27","close":6.3},{"date":"1962-01-28","close":6.3},{"date":"1962-01-29","close":6.3},{"date":"1962-01-30","close":6.3},{"date":"1962-01-31","close":6.3},{"date":"1962-02-01","close":6.3},{"date":"1962-02-02","close":6.3},{"date":"1962-02-03","close":6.3},{"date":"1962-02-04","close":6.3},{"date":"1962-02-05","close":6.3},{"date":"1962-02-06","close":6.3},{"date":"1962-02-07","close":6.3},{"date":"1962-02-08","close":6.3},{"date":"1962-02-09","close":6.3},{"date":"1962-02-10","close":6.3},{"date":"1962-02-11","close":6.3},{"date":"1962-02-12","close":6.3},{"date":"1962-02-13","close":6.3},{"date":"1962-02-14","close":6.3},{"date":"1962-02-15","close":6.3},{"date":"1962-02-16","close":6.3},{"date":"1962-02-17","close":6.3},{"date":"1962-02-18","close":6.3},{"date":"1962-02-19","close":6.3},{"date":"1962-02-20","close":6.3},{"date":"1962-02-21","close":6.3},{"date":"1962-02-22","close":6.3},{"date":"1962-02-23","close":6.3},{"date":"1962-02-24","close":6.3},{"date":"1962-02-25","close":6.3},{"date":"1962-02-26","close":6.3},{"date":"1962-02-27","close":6.3},{"date":"1962-02-28","close":6.3},{"date":"1962-03-01","close":6.3032},{"date":"1962-03-02","close":6.3065},{"date":"1962-03-03","close":6.3097},{"date":"1962-03-04","close":6.3129},{"date":"1962-03-05","close":6.3161},{"date":"1962-03-06","close":6.3194},{"date":"1962-03-07","close":6.3226},{"date":"1962-03-08","close":6.3258},{"date":"1962-03-09","close":6.329},{"date":"1962-03-10","close":6.3323},{"date":"1962-03-11","close":6.3355},{"date":"1962-03-12","close":6.3387},{"date":"1962-03-13","close":6.3419},{"date":"1962-03-14","close":6.3452},{"date":"1962-03-15","close":6.3484},{"date":"1962-03-16","close":6.3516},{"date":"1962-03-17","close":6.3548},{"date":"1962-03-18","close":6.3581},{"date":"1962-03-19","close":6.3613},{"date":"1962-03-20","close":6.3645},{"date":"1962-03-21","close":6.3677},{"date":"1962-03-22","close":6.371},{"date":"1962-03-23","close":6.3742},{"date":"1962-03-24","close":6.3774},{"date":"1962-03-25","close":6.3806},{"date":"1962-03-26","close":6.3839},{"date":"1962-03-27","close":6.3871},{"date":"1962-03-28","close":6.3903},{"date":"1962-03-29","close":6.3935},{"date":"1962-03-30","close":6.3968},{"date":"1962-03-31","close":6.4},{"date":"1962-04-01","close":6.4},{"date":"1962-04-02","close":6.4},{"date":"1962-04-03","close":6.4},{"date":"1962-04-04","close":6.4},{"date":"1962-04-05","close":6.4},{"date":"1962-04-06","close":6.4},{"date":"1962-04-07","close":6.4},{"date":"1962-04-08","close":6.4},{"date":"1962-04-09","close":6.4},{"date":"1962-04-10","close":6.4},{"date":"1962-04-11","close":6.4},{"date":"1962-04-12","close":6.4},{"date":"1962-04-13","close":6.4},{"date":"1962-04-14","close":6.4},{"date":"1962-04-15","close":6.4},{"date":"1962-04-16","close":6.4},{"date":"1962-04-17","close":6.4},{"date":"1962-04-18","close":6.4},{"date":"1962-04-19","close":6.4},{"date":"1962-04-20","close":6.4},{"date":"1962-04-21","close":6.4},{"date":"1962-04-22","close":6.4},{"date":"1962-04-23","close":6.4},{"date":"1962-04-24","close":6.4},{"date":"1962-04-25","close":6.4},{"date":"1962-04-26","close":6.4},{"date":"1962-04-27","close":6.4},{"date":"1962-04-28","close":6.4},{"date":"1962-04-29","close":6.4},{"date":"1962-04-30","close":6.4},{"date":"1962-05-01","close":6.4},{"date":"1962-05-02","close":6.4},{"date":"1962-05-03","close":6.4},{"date":"1962-05-04","close":6.4},{"date":"1962-05-05","close":6.4},{"date":"1962-05-06","close":6.4},{"date":"1962-05-07","close":6.4},{"date":"1962-05-08","close":6.4},{"date":"1962-05-09","close":6.4},{"date":"1962-05-10","close":6.4},{"date":"1962-05-11","close":6.4},{"date":"1962-05-12","close":6.4},{"date":"1962-05-13","close":6.4},{"date":"1962-05-14","close":6.4},{"date":"1962-05-15","close":6.4},{"date":"1962-05-16","close":6.4},{"date":"1962-05-17","close":6.4},{"date":"1962-05-18","close":6.4},{"date":"1962-05-19","close":6.4},{"date":"1962-05-20","close":6.4},{"date":"1962-05-21","close":6.4},{"date":"1962-05-22","close":6.4},{"date":"1962-05-23","close":6.4},{"date":"1962-05-24","close":6.4},{"date":"1962-05-25","close":6.4},{"date":"1962-05-26","close":6.4},{"date":"1962-05-27","close":6.4},{"date":"1962-05-28","close":6.4},{"date":"1962-05-29","close":6.4},{"date":"1962-05-30","close":6.4},{"date":"1962-05-31","close":6.4},{"date":"1962-06-01","close":6.4},{"date":"1962-06-02","close":6.4},{"date":"1962-06-03","close":6.4},{"date":"1962-06-04","close":6.4},{"date":"1962-06-05","close":6.4},{"date":"1962-06-06","close":6.4},{"date":"1962-06-07","close":6.4},{"date":"1962-06-08","close":6.4},{"date":"1962-06-09","close":6.4},{"date":"1962-06-10","close":6.4},{"date":"1962-06-11","close":6.4},{"date":"1962-06-12","close":6.4},{"date":"1962-06-13","close":6.4},{"date":"1962-06-14","close":6.4},{"date":"1962-06-15","close":6.4},{"date":"1962-06-16","close":6.4},{"date":"1962-06-17","close":6.4},{"date":"1962-06-18","close":6.4},{"date":"1962-06-19","close":6.4},{"date":"1962-06-20","close":6.4},{"date":"1962-06-21","close":6.4},{"date":"1962-06-22","close":6.4},{"date":"1962-06-23","close":6.4},{"date":"1962-06-24","close":6.4},{"date":"1962-06-25","close":6.4},{"date":"1962-06-26","close":6.4},{"date":"1962-06-27","close":6.4},{"date":"1962-06-28","close":6.4},{"date":"1962-06-29","close":6.4},{"date":"1962-06-30","close":6.4},{"date":"1962-07-01","close":6.4032},{"date":"1962-07-02","close":6.4065},{"date":"1962-07-03","close":6.4097},{"date":"1962-07-04","close":6.4129},{"date":"1962-07-05","close":6.4161},{"date":"1962-07-06","close":6.4194},{"date":"1962-07-07","close":6.4226},{"date":"1962-07-08","close":6.4258},{"date":"1962-07-09","close":6.429},{"date":"1962-07-10","close":6.4323},{"date":"1962-07-11","close":6.4355},{"date":"1962-07-12","close":6.4387},{"date":"1962-07-13","close":6.4419},{"date":"1962-07-14","close":6.4452},{"date":"1962-07-15","close":6.4484},{"date":"1962-07-16","close":6.4516},{"date":"1962-07-17","close":6.4548},{"date":"1962-07-18","close":6.4581},{"date":"1962-07-19","close":6.4613},{"date":"1962-07-20","close":6.4645},{"date":"1962-07-21","close":6.4677},{"date":"1962-07-22","close":6.471},{"date":"1962-07-23","close":6.4742},{"date":"1962-07-24","close":6.4774},{"date":"1962-07-25","close":6.4806},{"date":"1962-07-26","close":6.4839},{"date":"1962-07-27","close":6.4871},{"date":"1962-07-28","close":6.4903},{"date":"1962-07-29","close":6.4935},{"date":"1962-07-30","close":6.4968},{"date":"1962-07-31","close":6.5},{"date":"1962-08-01","close":6.5},{"date":"1962-08-02","close":6.5},{"date":"1962-08-03","close":6.5},{"date":"1962-08-04","close":6.5},{"date":"1962-08-05","close":6.5},{"date":"1962-08-06","close":6.5},{"date":"1962-08-07","close":6.5},{"date":"1962-08-08","close":6.5},{"date":"1962-08-09","close":6.5},{"date":"1962-08-10","close":6.5},{"date":"1962-08-11","close":6.5},{"date":"1962-08-12","close":6.5},{"date":"1962-08-13","close":6.5},{"date":"1962-08-14","close":6.5},{"date":"1962-08-15","close":6.5},{"date":"1962-08-16","close":6.5},{"date":"1962-08-17","close":6.5},{"date":"1962-08-18","close":6.5},{"date":"1962-08-19","close":6.5},{"date":"1962-08-20","close":6.5},{"date":"1962-08-21","close":6.5},{"date":"1962-08-22","close":6.5},{"date":"1962-08-23","close":6.5},{"date":"1962-08-24","close":6.5},{"date":"1962-08-25","close":6.5},{"date":"1962-08-26","close":6.5},{"date":"1962-08-27","close":6.5},{"date":"1962-08-28","close":6.5},{"date":"1962-08-29","close":6.5},{"date":"1962-08-30","close":6.5},{"date":"1962-08-31","close":6.5},{"date":"1962-09-01","close":6.5033},{"date":"1962-09-02","close":6.5067},{"date":"1962-09-03","close":6.51},{"date":"1962-09-04","close":6.5133},{"date":"1962-09-05","close":6.5167},{"date":"1962-09-06","close":6.52},{"date":"1962-09-07","close":6.5233},{"date":"1962-09-08","close":6.5267},{"date":"1962-09-09","close":6.53},{"date":"1962-09-10","close":6.5333},{"date":"1962-09-11","close":6.5367},{"date":"1962-09-12","close":6.54},{"date":"1962-09-13","close":6.5433},{"date":"1962-09-14","close":6.5467},{"date":"1962-09-15","close":6.55},{"date":"1962-09-16","close":6.5533},{"date":"1962-09-17","close":6.5567},{"date":"1962-09-18","close":6.56},{"date":"1962-09-19","close":6.5633},{"date":"1962-09-20","close":6.5667},{"date":"1962-09-21","close":6.57},{"date":"1962-09-22","close":6.5733},{"date":"1962-09-23","close":6.5767},{"date":"1962-09-24","close":6.58},{"date":"1962-09-25","close":6.5833},{"date":"1962-09-26","close":6.5867},{"date":"1962-09-27","close":6.59},{"date":"1962-09-28","close":6.5933},{"date":"1962-09-29","close":6.5967},{"date":"1962-09-30","close":6.6},{"date":"1962-10-01","close":6.5968},{"date":"1962-10-02","close":6.5935},{"date":"1962-10-03","close":6.5903},{"date":"1962-10-04","close":6.5871},{"date":"1962-10-05","close":6.5839},{"date":"1962-10-06","close":6.5806},{"date":"1962-10-07","close":6.5774},{"date":"1962-10-08","close":6.5742},{"date":"1962-10-09","close":6.571},{"date":"1962-10-10","close":6.5677},{"date":"1962-10-11","close":6.5645},{"date":"1962-10-12","close":6.5613},{"date":"1962-10-13","close":6.5581},{"date":"1962-10-14","close":6.5548},{"date":"1962-10-15","close":6.5516},{"date":"1962-10-16","close":6.5484},{"date":"1962-10-17","close":6.5452},{"date":"1962-10-18","close":6.5419},{"date":"1962-10-19","close":6.5387},{"date":"1962-10-20","close":6.5355},{"date":"1962-10-21","close":6.5323},{"date":"1962-10-22","close":6.529},{"date":"1962-10-23","close":6.5258},{"date":"1962-10-24","close":6.5226},{"date":"1962-10-25","close":6.5194},{"date":"1962-10-26","close":6.5161},{"date":"1962-10-27","close":6.5129},{"date":"1962-10-28","close":6.5097},{"date":"1962-10-29","close":6.5065},{"date":"1962-10-30","close":6.5032},{"date":"1962-10-31","close":6.5},{"date":"1962-11-01","close":6.5},{"date":"1962-11-02","close":6.5},{"date":"1962-11-03","close":6.5},{"date":"1962-11-04","close":6.5},{"date":"1962-11-05","close":6.5},{"date":"1962-11-06","close":6.5},{"date":"1962-11-07","close":6.5},{"date":"1962-11-08","close":6.5},{"date":"1962-11-09","close":6.5},{"date":"1962-11-10","close":6.5},{"date":"1962-11-11","close":6.5},{"date":"1962-11-12","close":6.5},{"date":"1962-11-13","close":6.5},{"date":"1962-11-14","close":6.5},{"date":"1962-11-15","close":6.5},{"date":"1962-11-16","close":6.5},{"date":"1962-11-17","close":6.5},{"date":"1962-11-18","close":6.5},{"date":"1962-11-19","close":6.5},{"date":"1962-11-20","close":6.5},{"date":"1962-11-21","close":6.5},{"date":"1962-11-22","close":6.5},{"date":"1962-11-23","close":6.5},{"date":"1962-11-24","close":6.5},{"date":"1962-11-25","close":6.5},{"date":"1962-11-26","close":6.5},{"date":"1962-11-27","close":6.5},{"date":"1962-11-28","close":6.5},{"date":"1962-11-29","close":6.5},{"date":"1962-11-30","close":6.5},{"date":"1962-12-01","close":6.5032},{"date":"1962-12-02","close":6.5065},{"date":"1962-12-03","close":6.5097},{"date":"1962-12-04","close":6.5129},{"date":"1962-12-05","close":6.5161},{"date":"1962-12-06","close":6.5194},{"date":"1962-12-07","close":6.5226},{"date":"1962-12-08","close":6.5258},{"date":"1962-12-09","close":6.529},{"date":"1962-12-10","close":6.5323},{"date":"1962-12-11","close":6.5355},{"date":"1962-12-12","close":6.5387},{"date":"1962-12-13","close":6.5419},{"date":"1962-12-14","close":6.5452},{"date":"1962-12-15","close":6.5484},{"date":"1962-12-16","close":6.5516},{"date":"1962-12-17","close":6.5548},{"date":"1962-12-18","close":6.5581},{"date":"1962-12-19","close":6.5613},{"date":"1962-12-20","close":6.5645},{"date":"1962-12-21","close":6.5677},{"date":"1962-12-22","close":6.571},{"date":"1962-12-23","close":6.5742},{"date":"1962-12-24","close":6.5774},{"date":"1962-12-25","close":6.5806},{"date":"1962-12-26","close":6.5839},{"date":"1962-12-27","close":6.5871},{"date":"1962-12-28","close":6.5903},{"date":"1962-12-29","close":6.5935},{"date":"1962-12-30","close":6.5968},{"date":"1962-12-31","close":6.6},{"date":"1963-01-01","close":6.6},{"date":"1963-01-02","close":6.6},{"date":"1963-01-03","close":6.6},{"date":"1963-01-04","close":6.6},{"date":"1963-01-05","close":6.6},{"date":"1963-01-06","close":6.6},{"date":"1963-01-07","close":6.6},{"date":"1963-01-08","close":6.6},{"date":"1963-01-09","close":6.6},{"date":"1963-01-10","close":6.6},{"date":"1963-01-11","close":6.6},{"date":"1963-01-12","close":6.6},{"date":"1963-01-13","close":6.6},{"date":"1963-01-14","close":6.6},{"date":"1963-01-15","close":6.6},{"date":"1963-01-16","close":6.6},{"date":"1963-01-17","close":6.6},{"date":"1963-01-18","close":6.6},{"date":"1963-01-19","close":6.6},{"date":"1963-01-20","close":6.6},{"date":"1963-01-21","close":6.6},{"date":"1963-01-22","close":6.6},{"date":"1963-01-23","close":6.6},{"date":"1963-01-24","close":6.6},{"date":"1963-01-25","close":6.6},{"date":"1963-01-26","close":6.6},{"date":"1963-01-27","close":6.6},{"date":"1963-01-28","close":6.6},{"date":"1963-01-29","close":6.6},{"date":"1963-01-30","close":6.6},{"date":"1963-01-31","close":6.6},{"date":"1963-02-01","close":6.6},{"date":"1963-02-02","close":6.6},{"date":"1963-02-03","close":6.6},{"date":"1963-02-04","close":6.6},{"date":"1963-02-05","close":6.6},{"date":"1963-02-06","close":6.6},{"date":"1963-02-07","close":6.6},{"date":"1963-02-08","close":6.6},{"date":"1963-02-09","close":6.6},{"date":"1963-02-10","close":6.6},{"date":"1963-02-11","close":6.6},{"date":"1963-02-12","close":6.6},{"date":"1963-02-13","close":6.6},{"date":"1963-02-14","close":6.6},{"date":"1963-02-15","close":6.6},{"date":"1963-02-16","close":6.6},{"date":"1963-02-17","close":6.6},{"date":"1963-02-18","close":6.6},{"date":"1963-02-19","close":6.6},{"date":"1963-02-20","close":6.6},{"date":"1963-02-21","close":6.6},{"date":"1963-02-22","close":6.6},{"date":"1963-02-23","close":6.6},{"date":"1963-02-24","close":6.6},{"date":"1963-02-25","close":6.6},{"date":"1963-02-26","close":6.6},{"date":"1963-02-27","close":6.6},{"date":"1963-02-28","close":6.6},{"date":"1963-03-01","close":6.6032},{"date":"1963-03-02","close":6.6065},{"date":"1963-03-03","close":6.6097},{"date":"1963-03-04","close":6.6129},{"date":"1963-03-05","close":6.6161},{"date":"1963-03-06","close":6.6194},{"date":"1963-03-07","close":6.6226},{"date":"1963-03-08","close":6.6258},{"date":"1963-03-09","close":6.629},{"date":"1963-03-10","close":6.6323},{"date":"1963-03-11","close":6.6355},{"date":"1963-03-12","close":6.6387},{"date":"1963-03-13","close":6.6419},{"date":"1963-03-14","close":6.6452},{"date":"1963-03-15","close":6.6484},{"date":"1963-03-16","close":6.6516},{"date":"1963-03-17","close":6.6548},{"date":"1963-03-18","close":6.6581},{"date":"1963-03-19","close":6.6613},{"date":"1963-03-20","close":6.6645},{"date":"1963-03-21","close":6.6677},{"date":"1963-03-22","close":6.671},{"date":"1963-03-23","close":6.6742},{"date":"1963-03-24","close":6.6774},{"date":"1963-03-25","close":6.6806},{"date":"1963-03-26","close":6.6839},{"date":"1963-03-27","close":6.6871},{"date":"1963-03-28","close":6.6903},{"date":"1963-03-29","close":6.6935},{"date":"1963-03-30","close":6.6968},{"date":"1963-03-31","close":6.7},{"date":"1963-04-01","close":6.7},{"date":"1963-04-02","close":6.7},{"date":"1963-04-03","close":6.7},{"date":"1963-04-04","close":6.7},{"date":"1963-04-05","close":6.7},{"date":"1963-04-06","close":6.7},{"date":"1963-04-07","close":6.7},{"date":"1963-04-08","close":6.7},{"date":"1963-04-09","close":6.7},{"date":"1963-04-10","close":6.7},{"date":"1963-04-11","close":6.7},{"date":"1963-04-12","close":6.7},{"date":"1963-04-13","close":6.7},{"date":"1963-04-14","close":6.7},{"date":"1963-04-15","close":6.7},{"date":"1963-04-16","close":6.7},{"date":"1963-04-17","close":6.7},{"date":"1963-04-18","close":6.7},{"date":"1963-04-19","close":6.7},{"date":"1963-04-20","close":6.7},{"date":"1963-04-21","close":6.7},{"date":"1963-04-22","close":6.7},{"date":"1963-04-23","close":6.7},{"date":"1963-04-24","close":6.7},{"date":"1963-04-25","close":6.7},{"date":"1963-04-26","close":6.7},{"date":"1963-04-27","close":6.7},{"date":"1963-04-28","close":6.7},{"date":"1963-04-29","close":6.7},{"date":"1963-04-30","close":6.7},{"date":"1963-05-01","close":6.6968},{"date":"1963-05-02","close":6.6935},{"date":"1963-05-03","close":6.6903},{"date":"1963-05-04","close":6.6871},{"date":"1963-05-05","close":6.6839},{"date":"1963-05-06","close":6.6806},{"date":"1963-05-07","close":6.6774},{"date":"1963-05-08","close":6.6742},{"date":"1963-05-09","close":6.671},{"date":"1963-05-10","close":6.6677},{"date":"1963-05-11","close":6.6645},{"date":"1963-05-12","close":6.6613},{"date":"1963-05-13","close":6.6581},{"date":"1963-05-14","close":6.6548},{"date":"1963-05-15","close":6.6516},{"date":"1963-05-16","close":6.6484},{"date":"1963-05-17","close":6.6452},{"date":"1963-05-18","close":6.6419},{"date":"1963-05-19","close":6.6387},{"date":"1963-05-20","close":6.6355},{"date":"1963-05-21","close":6.6323},{"date":"1963-05-22","close":6.629},{"date":"1963-05-23","close":6.6258},{"date":"1963-05-24","close":6.6226},{"date":"1963-05-25","close":6.6194},{"date":"1963-05-26","close":6.6161},{"date":"1963-05-27","close":6.6129},{"date":"1963-05-28","close":6.6097},{"date":"1963-05-29","close":6.6065},{"date":"1963-05-30","close":6.6032},{"date":"1963-05-31","close":6.6},{"date":"1963-06-01","close":6.6},{"date":"1963-06-02","close":6.6},{"date":"1963-06-03","close":6.6},{"date":"1963-06-04","close":6.6},{"date":"1963-06-05","close":6.6},{"date":"1963-06-06","close":6.6},{"date":"1963-06-07","close":6.6},{"date":"1963-06-08","close":6.6},{"date":"1963-06-09","close":6.6},{"date":"1963-06-10","close":6.6},{"date":"1963-06-11","close":6.6},{"date":"1963-06-12","close":6.6},{"date":"1963-06-13","close":6.6},{"date":"1963-06-14","close":6.6},{"date":"1963-06-15","close":6.6},{"date":"1963-06-16","close":6.6},{"date":"1963-06-17","close":6.6},{"date":"1963-06-18","close":6.6},{"date":"1963-06-19","close":6.6},{"date":"1963-06-20","close":6.6},{"date":"1963-06-21","close":6.6},{"date":"1963-06-22","close":6.6},{"date":"1963-06-23","close":6.6},{"date":"1963-06-24","close":6.6},{"date":"1963-06-25","close":6.6},{"date":"1963-06-26","close":6.6},{"date":"1963-06-27","close":6.6},{"date":"1963-06-28","close":6.6},{"date":"1963-06-29","close":6.6},{"date":"1963-06-30","close":6.6},{"date":"1963-07-01","close":6.6032},{"date":"1963-07-02","close":6.6065},{"date":"1963-07-03","close":6.6097},{"date":"1963-07-04","close":6.6129},{"date":"1963-07-05","close":6.6161},{"date":"1963-07-06","close":6.6194},{"date":"1963-07-07","close":6.6226},{"date":"1963-07-08","close":6.6258},{"date":"1963-07-09","close":6.629},{"date":"1963-07-10","close":6.6323},{"date":"1963-07-11","close":6.6355},{"date":"1963-07-12","close":6.6387},{"date":"1963-07-13","close":6.6419},{"date":"1963-07-14","close":6.6452},{"date":"1963-07-15","close":6.6484},{"date":"1963-07-16","close":6.6516},{"date":"1963-07-17","close":6.6548},{"date":"1963-07-18","close":6.6581},{"date":"1963-07-19","close":6.6613},{"date":"1963-07-20","close":6.6645},{"date":"1963-07-21","close":6.6677},{"date":"1963-07-22","close":6.671},{"date":"1963-07-23","close":6.6742},{"date":"1963-07-24","close":6.6774},{"date":"1963-07-25","close":6.6806},{"date":"1963-07-26","close":6.6839},{"date":"1963-07-27","close":6.6871},{"date":"1963-07-28","close":6.6903},{"date":"1963-07-29","close":6.6935},{"date":"1963-07-30","close":6.6968},{"date":"1963-07-31","close":6.7},{"date":"1963-08-01","close":6.6968},{"date":"1963-08-02","close":6.6935},{"date":"1963-08-03","close":6.6903},{"date":"1963-08-04","close":6.6871},{"date":"1963-08-05","close":6.6839},{"date":"1963-08-06","close":6.6806},{"date":"1963-08-07","close":6.6774},{"date":"1963-08-08","close":6.6742},{"date":"1963-08-09","close":6.671},{"date":"1963-08-10","close":6.6677},{"date":"1963-08-11","close":6.6645},{"date":"1963-08-12","close":6.6613},{"date":"1963-08-13","close":6.6581},{"date":"1963-08-14","close":6.6548},{"date":"1963-08-15","close":6.6516},{"date":"1963-08-16","close":6.6484},{"date":"1963-08-17","close":6.6452},{"date":"1963-08-18","close":6.6419},{"date":"1963-08-19","close":6.6387},{"date":"1963-08-20","close":6.6355},{"date":"1963-08-21","close":6.6323},{"date":"1963-08-22","close":6.629},{"date":"1963-08-23","close":6.6258},{"date":"1963-08-24","close":6.6226},{"date":"1963-08-25","close":6.6194},{"date":"1963-08-26","close":6.6161},{"date":"1963-08-27","close":6.6129},{"date":"1963-08-28","close":6.6097},{"date":"1963-08-29","close":6.6065},{"date":"1963-08-30","close":6.6032},{"date":"1963-08-31","close":6.6},{"date":"1963-09-01","close":6.6},{"date":"1963-09-02","close":6.6},{"date":"1963-09-03","close":6.6},{"date":"1963-09-04","close":6.6},{"date":"1963-09-05","close":6.6},{"date":"1963-09-06","close":6.6},{"date":"1963-09-07","close":6.6},{"date":"1963-09-08","close":6.6},{"date":"1963-09-09","close":6.6},{"date":"1963-09-10","close":6.6},{"date":"1963-09-11","close":6.6},{"date":"1963-09-12","close":6.6},{"date":"1963-09-13","close":6.6},{"date":"1963-09-14","close":6.6},{"date":"1963-09-15","close":6.6},{"date":"1963-09-16","close":6.6},{"date":"1963-09-17","close":6.6},{"date":"1963-09-18","close":6.6},{"date":"1963-09-19","close":6.6},{"date":"1963-09-20","close":6.6},{"date":"1963-09-21","close":6.6},{"date":"1963-09-22","close":6.6},{"date":"1963-09-23","close":6.6},{"date":"1963-09-24","close":6.6},{"date":"1963-09-25","close":6.6},{"date":"1963-09-26","close":6.6},{"date":"1963-09-27","close":6.6},{"date":"1963-09-28","close":6.6},{"date":"1963-09-29","close":6.6},{"date":"1963-09-30","close":6.6},{"date":"1963-10-01","close":6.6},{"date":"1963-10-02","close":6.6},{"date":"1963-10-03","close":6.6},{"date":"1963-10-04","close":6.6},{"date":"1963-10-05","close":6.6},{"date":"1963-10-06","close":6.6},{"date":"1963-10-07","close":6.6},{"date":"1963-10-08","close":6.6},{"date":"1963-10-09","close":6.6},{"date":"1963-10-10","close":6.6},{"date":"1963-10-11","close":6.6},{"date":"1963-10-12","close":6.6},{"date":"1963-10-13","close":6.6},{"date":"1963-10-14","close":6.6},{"date":"1963-10-15","close":6.6},{"date":"1963-10-16","close":6.6},{"date":"1963-10-17","close":6.6},{"date":"1963-10-18","close":6.6},{"date":"1963-10-19","close":6.6},{"date":"1963-10-20","close":6.6},{"date":"1963-10-21","close":6.6},{"date":"1963-10-22","close":6.6},{"date":"1963-10-23","close":6.6},{"date":"1963-10-24","close":6.6},{"date":"1963-10-25","close":6.6},{"date":"1963-10-26","close":6.6},{"date":"1963-10-27","close":6.6},{"date":"1963-10-28","close":6.6},{"date":"1963-10-29","close":6.6},{"date":"1963-10-30","close":6.6},{"date":"1963-10-31","close":6.6},{"date":"1963-11-01","close":6.6},{"date":"1963-11-02","close":6.6},{"date":"1963-11-03","close":6.6},{"date":"1963-11-04","close":6.6},{"date":"1963-11-05","close":6.6},{"date":"1963-11-06","close":6.6},{"date":"1963-11-07","close":6.6},{"date":"1963-11-08","close":6.6},{"date":"1963-11-09","close":6.6},{"date":"1963-11-10","close":6.6},{"date":"1963-11-11","close":6.6},{"date":"1963-11-12","close":6.6},{"date":"1963-11-13","close":6.6},{"date":"1963-11-14","close":6.6},{"date":"1963-11-15","close":6.6},{"date":"1963-11-16","close":6.6},{"date":"1963-11-17","close":6.6},{"date":"1963-11-18","close":6.6},{"date":"1963-11-19","close":6.6},{"date":"1963-11-20","close":6.6},{"date":"1963-11-21","close":6.6},{"date":"1963-11-22","close":6.6},{"date":"1963-11-23","close":6.6},{"date":"1963-11-24","close":6.6},{"date":"1963-11-25","close":6.6},{"date":"1963-11-26","close":6.6},{"date":"1963-11-27","close":6.6},{"date":"1963-11-28","close":6.6},{"date":"1963-11-29","close":6.6},{"date":"1963-11-30","close":6.6},{"date":"1963-12-01","close":6.6032},{"date":"1963-12-02","close":6.6065},{"date":"1963-12-03","close":6.6097},{"date":"1963-12-04","close":6.6129},{"date":"1963-12-05","close":6.6161},{"date":"1963-12-06","close":6.6194},{"date":"1963-12-07","close":6.6226},{"date":"1963-12-08","close":6.6258},{"date":"1963-12-09","close":6.629},{"date":"1963-12-10","close":6.6323},{"date":"1963-12-11","close":6.6355},{"date":"1963-12-12","close":6.6387},{"date":"1963-12-13","close":6.6419},{"date":"1963-12-14","close":6.6452},{"date":"1963-12-15","close":6.6484},{"date":"1963-12-16","close":6.6516},{"date":"1963-12-17","close":6.6548},{"date":"1963-12-18","close":6.6581},{"date":"1963-12-19","close":6.6613},{"date":"1963-12-20","close":6.6645},{"date":"1963-12-21","close":6.6677},{"date":"1963-12-22","close":6.671},{"date":"1963-12-23","close":6.6742},{"date":"1963-12-24","close":6.6774},{"date":"1963-12-25","close":6.6806},{"date":"1963-12-26","close":6.6839},{"date":"1963-12-27","close":6.6871},{"date":"1963-12-28","close":6.6903},{"date":"1963-12-29","close":6.6935},{"date":"1963-12-30","close":6.6968},{"date":"1963-12-31","close":6.7},{"date":"1964-01-01","close":6.7065},{"date":"1964-01-02","close":6.7129},{"date":"1964-01-03","close":6.7194},{"date":"1964-01-04","close":6.7258},{"date":"1964-01-05","close":6.7323},{"date":"1964-01-06","close":6.7387},{"date":"1964-01-07","close":6.7452},{"date":"1964-01-08","close":6.7516},{"date":"1964-01-09","close":6.7581},{"date":"1964-01-10","close":6.7645},{"date":"1964-01-11","close":6.771},{"date":"1964-01-12","close":6.7774},{"date":"1964-01-13","close":6.7839},{"date":"1964-01-14","close":6.7903},{"date":"1964-01-15","close":6.7968},{"date":"1964-01-16","close":6.8032},{"date":"1964-01-17","close":6.8097},{"date":"1964-01-18","close":6.8161},{"date":"1964-01-19","close":6.8226},{"date":"1964-01-20","close":6.829},{"date":"1964-01-21","close":6.8355},{"date":"1964-01-22","close":6.8419},{"date":"1964-01-23","close":6.8484},{"date":"1964-01-24","close":6.8548},{"date":"1964-01-25","close":6.8613},{"date":"1964-01-26","close":6.8677},{"date":"1964-01-27","close":6.8742},{"date":"1964-01-28","close":6.8806},{"date":"1964-01-29","close":6.8871},{"date":"1964-01-30","close":6.8935},{"date":"1964-01-31","close":6.9},{"date":"1964-02-01","close":6.9},{"date":"1964-02-02","close":6.9},{"date":"1964-02-03","close":6.9},{"date":"1964-02-04","close":6.9},{"date":"1964-02-05","close":6.9},{"date":"1964-02-06","close":6.9},{"date":"1964-02-07","close":6.9},{"date":"1964-02-08","close":6.9},{"date":"1964-02-09","close":6.9},{"date":"1964-02-10","close":6.9},{"date":"1964-02-11","close":6.9},{"date":"1964-02-12","close":6.9},{"date":"1964-02-13","close":6.9},{"date":"1964-02-14","close":6.9},{"date":"1964-02-15","close":6.9},{"date":"1964-02-16","close":6.9},{"date":"1964-02-17","close":6.9},{"date":"1964-02-18","close":6.9},{"date":"1964-02-19","close":6.9},{"date":"1964-02-20","close":6.9},{"date":"1964-02-21","close":6.9},{"date":"1964-02-22","close":6.9},{"date":"1964-02-23","close":6.9},{"date":"1964-02-24","close":6.9},{"date":"1964-02-25","close":6.9},{"date":"1964-02-26","close":6.9},{"date":"1964-02-27","close":6.9},{"date":"1964-02-28","close":6.9},{"date":"1964-02-29","close":6.9},{"date":"1964-03-01","close":6.9},{"date":"1964-03-02","close":6.9},{"date":"1964-03-03","close":6.9},{"date":"1964-03-04","close":6.9},{"date":"1964-03-05","close":6.9},{"date":"1964-03-06","close":6.9},{"date":"1964-03-07","close":6.9},{"date":"1964-03-08","close":6.9},{"date":"1964-03-09","close":6.9},{"date":"1964-03-10","close":6.9},{"date":"1964-03-11","close":6.9},{"date":"1964-03-12","close":6.9},{"date":"1964-03-13","close":6.9},{"date":"1964-03-14","close":6.9},{"date":"1964-03-15","close":6.9},{"date":"1964-03-16","close":6.9},{"date":"1964-03-17","close":6.9},{"date":"1964-03-18","close":6.9},{"date":"1964-03-19","close":6.9},{"date":"1964-03-20","close":6.9},{"date":"1964-03-21","close":6.9},{"date":"1964-03-22","close":6.9},{"date":"1964-03-23","close":6.9},{"date":"1964-03-24","close":6.9},{"date":"1964-03-25","close":6.9},{"date":"1964-03-26","close":6.9},{"date":"1964-03-27","close":6.9},{"date":"1964-03-28","close":6.9},{"date":"1964-03-29","close":6.9},{"date":"1964-03-30","close":6.9},{"date":"1964-03-31","close":6.9},{"date":"1964-04-01","close":6.9033},{"date":"1964-04-02","close":6.9067},{"date":"1964-04-03","close":6.91},{"date":"1964-04-04","close":6.9133},{"date":"1964-04-05","close":6.9167},{"date":"1964-04-06","close":6.92},{"date":"1964-04-07","close":6.9233},{"date":"1964-04-08","close":6.9267},{"date":"1964-04-09","close":6.93},{"date":"1964-04-10","close":6.9333},{"date":"1964-04-11","close":6.9367},{"date":"1964-04-12","close":6.94},{"date":"1964-04-13","close":6.9433},{"date":"1964-04-14","close":6.9467},{"date":"1964-04-15","close":6.95},{"date":"1964-04-16","close":6.9533},{"date":"1964-04-17","close":6.9567},{"date":"1964-04-18","close":6.96},{"date":"1964-04-19","close":6.9633},{"date":"1964-04-20","close":6.9667},{"date":"1964-04-21","close":6.97},{"date":"1964-04-22","close":6.9733},{"date":"1964-04-23","close":6.9767},{"date":"1964-04-24","close":6.98},{"date":"1964-04-25","close":6.9833},{"date":"1964-04-26","close":6.9867},{"date":"1964-04-27","close":6.99},{"date":"1964-04-28","close":6.9933},{"date":"1964-04-29","close":6.9967},{"date":"1964-04-30","close":7},{"date":"1964-05-01","close":7},{"date":"1964-05-02","close":7},{"date":"1964-05-03","close":7},{"date":"1964-05-04","close":7},{"date":"1964-05-05","close":7},{"date":"1964-05-06","close":7},{"date":"1964-05-07","close":7},{"date":"1964-05-08","close":7},{"date":"1964-05-09","close":7},{"date":"1964-05-10","close":7},{"date":"1964-05-11","close":7},{"date":"1964-05-12","close":7},{"date":"1964-05-13","close":7},{"date":"1964-05-14","close":7},{"date":"1964-05-15","close":7},{"date":"1964-05-16","close":7},{"date":"1964-05-17","close":7},{"date":"1964-05-18","close":7},{"date":"1964-05-19","close":7},{"date":"1964-05-20","close":7},{"date":"1964-05-21","close":7},{"date":"1964-05-22","close":7},{"date":"1964-05-23","close":7},{"date":"1964-05-24","close":7},{"date":"1964-05-25","close":7},{"date":"1964-05-26","close":7},{"date":"1964-05-27","close":7},{"date":"1964-05-28","close":7},{"date":"1964-05-29","close":7},{"date":"1964-05-30","close":7},{"date":"1964-05-31","close":7},{"date":"1964-06-01","close":7},{"date":"1964-06-02","close":7},{"date":"1964-06-03","close":7},{"date":"1964-06-04","close":7},{"date":"1964-06-05","close":7},{"date":"1964-06-06","close":7},{"date":"1964-06-07","close":7},{"date":"1964-06-08","close":7},{"date":"1964-06-09","close":7},{"date":"1964-06-10","close":7},{"date":"1964-06-11","close":7},{"date":"1964-06-12","close":7},{"date":"1964-06-13","close":7},{"date":"1964-06-14","close":7},{"date":"1964-06-15","close":7},{"date":"1964-06-16","close":7},{"date":"1964-06-17","close":7},{"date":"1964-06-18","close":7},{"date":"1964-06-19","close":7},{"date":"1964-06-20","close":7},{"date":"1964-06-21","close":7},{"date":"1964-06-22","close":7},{"date":"1964-06-23","close":7},{"date":"1964-06-24","close":7},{"date":"1964-06-25","close":7},{"date":"1964-06-26","close":7},{"date":"1964-06-27","close":7},{"date":"1964-06-28","close":7},{"date":"1964-06-29","close":7},{"date":"1964-06-30","close":7},{"date":"1964-07-01","close":7.0032},{"date":"1964-07-02","close":7.0065},{"date":"1964-07-03","close":7.0097},{"date":"1964-07-04","close":7.0129},{"date":"1964-07-05","close":7.0161},{"date":"1964-07-06","close":7.0194},{"date":"1964-07-07","close":7.0226},{"date":"1964-07-08","close":7.0258},{"date":"1964-07-09","close":7.029},{"date":"1964-07-10","close":7.0323},{"date":"1964-07-11","close":7.0355},{"date":"1964-07-12","close":7.0387},{"date":"1964-07-13","close":7.0419},{"date":"1964-07-14","close":7.0452},{"date":"1964-07-15","close":7.0484},{"date":"1964-07-16","close":7.0516},{"date":"1964-07-17","close":7.0548},{"date":"1964-07-18","close":7.0581},{"date":"1964-07-19","close":7.0613},{"date":"1964-07-20","close":7.0645},{"date":"1964-07-21","close":7.0677},{"date":"1964-07-22","close":7.071},{"date":"1964-07-23","close":7.0742},{"date":"1964-07-24","close":7.0774},{"date":"1964-07-25","close":7.0806},{"date":"1964-07-26","close":7.0839},{"date":"1964-07-27","close":7.0871},{"date":"1964-07-28","close":7.0903},{"date":"1964-07-29","close":7.0935},{"date":"1964-07-30","close":7.0968},{"date":"1964-07-31","close":7.1},{"date":"1964-08-01","close":7.1},{"date":"1964-08-02","close":7.1},{"date":"1964-08-03","close":7.1},{"date":"1964-08-04","close":7.1},{"date":"1964-08-05","close":7.1},{"date":"1964-08-06","close":7.1},{"date":"1964-08-07","close":7.1},{"date":"1964-08-08","close":7.1},{"date":"1964-08-09","close":7.1},{"date":"1964-08-10","close":7.1},{"date":"1964-08-11","close":7.1},{"date":"1964-08-12","close":7.1},{"date":"1964-08-13","close":7.1},{"date":"1964-08-14","close":7.1},{"date":"1964-08-15","close":7.1},{"date":"1964-08-16","close":7.1},{"date":"1964-08-17","close":7.1},{"date":"1964-08-18","close":7.1},{"date":"1964-08-19","close":7.1},{"date":"1964-08-20","close":7.1},{"date":"1964-08-21","close":7.1},{"date":"1964-08-22","close":7.1},{"date":"1964-08-23","close":7.1},{"date":"1964-08-24","close":7.1},{"date":"1964-08-25","close":7.1},{"date":"1964-08-26","close":7.1},{"date":"1964-08-27","close":7.1},{"date":"1964-08-28","close":7.1},{"date":"1964-08-29","close":7.1},{"date":"1964-08-30","close":7.1},{"date":"1964-08-31","close":7.1},{"date":"1964-09-01","close":7.1033},{"date":"1964-09-02","close":7.1067},{"date":"1964-09-03","close":7.11},{"date":"1964-09-04","close":7.1133},{"date":"1964-09-05","close":7.1167},{"date":"1964-09-06","close":7.12},{"date":"1964-09-07","close":7.1233},{"date":"1964-09-08","close":7.1267},{"date":"1964-09-09","close":7.13},{"date":"1964-09-10","close":7.1333},{"date":"1964-09-11","close":7.1367},{"date":"1964-09-12","close":7.14},{"date":"1964-09-13","close":7.1433},{"date":"1964-09-14","close":7.1467},{"date":"1964-09-15","close":7.15},{"date":"1964-09-16","close":7.1533},{"date":"1964-09-17","close":7.1567},{"date":"1964-09-18","close":7.16},{"date":"1964-09-19","close":7.1633},{"date":"1964-09-20","close":7.1667},{"date":"1964-09-21","close":7.17},{"date":"1964-09-22","close":7.1733},{"date":"1964-09-23","close":7.1767},{"date":"1964-09-24","close":7.18},{"date":"1964-09-25","close":7.1833},{"date":"1964-09-26","close":7.1867},{"date":"1964-09-27","close":7.19},{"date":"1964-09-28","close":7.1933},{"date":"1964-09-29","close":7.1967},{"date":"1964-09-30","close":7.2},{"date":"1964-10-01","close":7.1968},{"date":"1964-10-02","close":7.1935},{"date":"1964-10-03","close":7.1903},{"date":"1964-10-04","close":7.1871},{"date":"1964-10-05","close":7.1839},{"date":"1964-10-06","close":7.1806},{"date":"1964-10-07","close":7.1774},{"date":"1964-10-08","close":7.1742},{"date":"1964-10-09","close":7.171},{"date":"1964-10-10","close":7.1677},{"date":"1964-10-11","close":7.1645},{"date":"1964-10-12","close":7.1613},{"date":"1964-10-13","close":7.1581},{"date":"1964-10-14","close":7.1548},{"date":"1964-10-15","close":7.1516},{"date":"1964-10-16","close":7.1484},{"date":"1964-10-17","close":7.1452},{"date":"1964-10-18","close":7.1419},{"date":"1964-10-19","close":7.1387},{"date":"1964-10-20","close":7.1355},{"date":"1964-10-21","close":7.1323},{"date":"1964-10-22","close":7.129},{"date":"1964-10-23","close":7.1258},{"date":"1964-10-24","close":7.1226},{"date":"1964-10-25","close":7.1194},{"date":"1964-10-26","close":7.1161},{"date":"1964-10-27","close":7.1129},{"date":"1964-10-28","close":7.1097},{"date":"1964-10-29","close":7.1065},{"date":"1964-10-30","close":7.1032},{"date":"1964-10-31","close":7.1},{"date":"1964-11-01","close":7.1033},{"date":"1964-11-02","close":7.1067},{"date":"1964-11-03","close":7.11},{"date":"1964-11-04","close":7.1133},{"date":"1964-11-05","close":7.1167},{"date":"1964-11-06","close":7.12},{"date":"1964-11-07","close":7.1233},{"date":"1964-11-08","close":7.1267},{"date":"1964-11-09","close":7.13},{"date":"1964-11-10","close":7.1333},{"date":"1964-11-11","close":7.1367},{"date":"1964-11-12","close":7.14},{"date":"1964-11-13","close":7.1433},{"date":"1964-11-14","close":7.1467},{"date":"1964-11-15","close":7.15},{"date":"1964-11-16","close":7.1533},{"date":"1964-11-17","close":7.1567},{"date":"1964-11-18","close":7.16},{"date":"1964-11-19","close":7.1633},{"date":"1964-11-20","close":7.1667},{"date":"1964-11-21","close":7.17},{"date":"1964-11-22","close":7.1733},{"date":"1964-11-23","close":7.1767},{"date":"1964-11-24","close":7.18},{"date":"1964-11-25","close":7.1833},{"date":"1964-11-26","close":7.1867},{"date":"1964-11-27","close":7.19},{"date":"1964-11-28","close":7.1933},{"date":"1964-11-29","close":7.1967},{"date":"1964-11-30","close":7.2},{"date":"1964-12-01","close":7.2},{"date":"1964-12-02","close":7.2},{"date":"1964-12-03","close":7.2},{"date":"1964-12-04","close":7.2},{"date":"1964-12-05","close":7.2},{"date":"1964-12-06","close":7.2},{"date":"1964-12-07","close":7.2},{"date":"1964-12-08","close":7.2},{"date":"1964-12-09","close":7.2},{"date":"1964-12-10","close":7.2},{"date":"1964-12-11","close":7.2},{"date":"1964-12-12","close":7.2},{"date":"1964-12-13","close":7.2},{"date":"1964-12-14","close":7.2},{"date":"1964-12-15","close":7.2},{"date":"1964-12-16","close":7.2},{"date":"1964-12-17","close":7.2},{"date":"1964-12-18","close":7.2},{"date":"1964-12-19","close":7.2},{"date":"1964-12-20","close":7.2},{"date":"1964-12-21","close":7.2},{"date":"1964-12-22","close":7.2},{"date":"1964-12-23","close":7.2},{"date":"1964-12-24","close":7.2},{"date":"1964-12-25","close":7.2},{"date":"1964-12-26","close":7.2},{"date":"1964-12-27","close":7.2},{"date":"1964-12-28","close":7.2},{"date":"1964-12-29","close":7.2},{"date":"1964-12-30","close":7.2},{"date":"1964-12-31","close":7.2},{"date":"1965-01-01","close":7.2},{"date":"1965-01-02","close":7.2},{"date":"1965-01-03","close":7.2},{"date":"1965-01-04","close":7.2},{"date":"1965-01-05","close":7.2},{"date":"1965-01-06","close":7.2},{"date":"1965-01-07","close":7.2},{"date":"1965-01-08","close":7.2},{"date":"1965-01-09","close":7.2},{"date":"1965-01-10","close":7.2},{"date":"1965-01-11","close":7.2},{"date":"1965-01-12","close":7.2},{"date":"1965-01-13","close":7.2},{"date":"1965-01-14","close":7.2},{"date":"1965-01-15","close":7.2},{"date":"1965-01-16","close":7.2},{"date":"1965-01-17","close":7.2},{"date":"1965-01-18","close":7.2},{"date":"1965-01-19","close":7.2},{"date":"1965-01-20","close":7.2},{"date":"1965-01-21","close":7.2},{"date":"1965-01-22","close":7.2},{"date":"1965-01-23","close":7.2},{"date":"1965-01-24","close":7.2},{"date":"1965-01-25","close":7.2},{"date":"1965-01-26","close":7.2},{"date":"1965-01-27","close":7.2},{"date":"1965-01-28","close":7.2},{"date":"1965-01-29","close":7.2},{"date":"1965-01-30","close":7.2},{"date":"1965-01-31","close":7.2},{"date":"1965-02-01","close":7.2},{"date":"1965-02-02","close":7.2},{"date":"1965-02-03","close":7.2},{"date":"1965-02-04","close":7.2},{"date":"1965-02-05","close":7.2},{"date":"1965-02-06","close":7.2},{"date":"1965-02-07","close":7.2},{"date":"1965-02-08","close":7.2},{"date":"1965-02-09","close":7.2},{"date":"1965-02-10","close":7.2},{"date":"1965-02-11","close":7.2},{"date":"1965-02-12","close":7.2},{"date":"1965-02-13","close":7.2},{"date":"1965-02-14","close":7.2},{"date":"1965-02-15","close":7.2},{"date":"1965-02-16","close":7.2},{"date":"1965-02-17","close":7.2},{"date":"1965-02-18","close":7.2},{"date":"1965-02-19","close":7.2},{"date":"1965-02-20","close":7.2},{"date":"1965-02-21","close":7.2},{"date":"1965-02-22","close":7.2},{"date":"1965-02-23","close":7.2},{"date":"1965-02-24","close":7.2},{"date":"1965-02-25","close":7.2},{"date":"1965-02-26","close":7.2},{"date":"1965-02-27","close":7.2},{"date":"1965-02-28","close":7.2},{"date":"1965-03-01","close":7.2032},{"date":"1965-03-02","close":7.2065},{"date":"1965-03-03","close":7.2097},{"date":"1965-03-04","close":7.2129},{"date":"1965-03-05","close":7.2161},{"date":"1965-03-06","close":7.2194},{"date":"1965-03-07","close":7.2226},{"date":"1965-03-08","close":7.2258},{"date":"1965-03-09","close":7.229},{"date":"1965-03-10","close":7.2323},{"date":"1965-03-11","close":7.2355},{"date":"1965-03-12","close":7.2387},{"date":"1965-03-13","close":7.2419},{"date":"1965-03-14","close":7.2452},{"date":"1965-03-15","close":7.2484},{"date":"1965-03-16","close":7.2516},{"date":"1965-03-17","close":7.2548},{"date":"1965-03-18","close":7.2581},{"date":"1965-03-19","close":7.2613},{"date":"1965-03-20","close":7.2645},{"date":"1965-03-21","close":7.2677},{"date":"1965-03-22","close":7.271},{"date":"1965-03-23","close":7.2742},{"date":"1965-03-24","close":7.2774},{"date":"1965-03-25","close":7.2806},{"date":"1965-03-26","close":7.2839},{"date":"1965-03-27","close":7.2871},{"date":"1965-03-28","close":7.2903},{"date":"1965-03-29","close":7.2935},{"date":"1965-03-30","close":7.2968},{"date":"1965-03-31","close":7.3},{"date":"1965-04-01","close":7.3},{"date":"1965-04-02","close":7.3},{"date":"1965-04-03","close":7.3},{"date":"1965-04-04","close":7.3},{"date":"1965-04-05","close":7.3},{"date":"1965-04-06","close":7.3},{"date":"1965-04-07","close":7.3},{"date":"1965-04-08","close":7.3},{"date":"1965-04-09","close":7.3},{"date":"1965-04-10","close":7.3},{"date":"1965-04-11","close":7.3},{"date":"1965-04-12","close":7.3},{"date":"1965-04-13","close":7.3},{"date":"1965-04-14","close":7.3},{"date":"1965-04-15","close":7.3},{"date":"1965-04-16","close":7.3},{"date":"1965-04-17","close":7.3},{"date":"1965-04-18","close":7.3},{"date":"1965-04-19","close":7.3},{"date":"1965-04-20","close":7.3},{"date":"1965-04-21","close":7.3},{"date":"1965-04-22","close":7.3},{"date":"1965-04-23","close":7.3},{"date":"1965-04-24","close":7.3},{"date":"1965-04-25","close":7.3},{"date":"1965-04-26","close":7.3},{"date":"1965-04-27","close":7.3},{"date":"1965-04-28","close":7.3},{"date":"1965-04-29","close":7.3},{"date":"1965-04-30","close":7.3},{"date":"1965-05-01","close":7.3},{"date":"1965-05-02","close":7.3},{"date":"1965-05-03","close":7.3},{"date":"1965-05-04","close":7.3},{"date":"1965-05-05","close":7.3},{"date":"1965-05-06","close":7.3},{"date":"1965-05-07","close":7.3},{"date":"1965-05-08","close":7.3},{"date":"1965-05-09","close":7.3},{"date":"1965-05-10","close":7.3},{"date":"1965-05-11","close":7.3},{"date":"1965-05-12","close":7.3},{"date":"1965-05-13","close":7.3},{"date":"1965-05-14","close":7.3},{"date":"1965-05-15","close":7.3},{"date":"1965-05-16","close":7.3},{"date":"1965-05-17","close":7.3},{"date":"1965-05-18","close":7.3},{"date":"1965-05-19","close":7.3},{"date":"1965-05-20","close":7.3},{"date":"1965-05-21","close":7.3},{"date":"1965-05-22","close":7.3},{"date":"1965-05-23","close":7.3},{"date":"1965-05-24","close":7.3},{"date":"1965-05-25","close":7.3},{"date":"1965-05-26","close":7.3},{"date":"1965-05-27","close":7.3},{"date":"1965-05-28","close":7.3},{"date":"1965-05-29","close":7.3},{"date":"1965-05-30","close":7.3},{"date":"1965-05-31","close":7.3},{"date":"1965-06-01","close":7.3},{"date":"1965-06-02","close":7.3},{"date":"1965-06-03","close":7.3},{"date":"1965-06-04","close":7.3},{"date":"1965-06-05","close":7.3},{"date":"1965-06-06","close":7.3},{"date":"1965-06-07","close":7.3},{"date":"1965-06-08","close":7.3},{"date":"1965-06-09","close":7.3},{"date":"1965-06-10","close":7.3},{"date":"1965-06-11","close":7.3},{"date":"1965-06-12","close":7.3},{"date":"1965-06-13","close":7.3},{"date":"1965-06-14","close":7.3},{"date":"1965-06-15","close":7.3},{"date":"1965-06-16","close":7.3},{"date":"1965-06-17","close":7.3},{"date":"1965-06-18","close":7.3},{"date":"1965-06-19","close":7.3},{"date":"1965-06-20","close":7.3},{"date":"1965-06-21","close":7.3},{"date":"1965-06-22","close":7.3},{"date":"1965-06-23","close":7.3},{"date":"1965-06-24","close":7.3},{"date":"1965-06-25","close":7.3},{"date":"1965-06-26","close":7.3},{"date":"1965-06-27","close":7.3},{"date":"1965-06-28","close":7.3},{"date":"1965-06-29","close":7.3},{"date":"1965-06-30","close":7.3},{"date":"1965-07-01","close":7.3032},{"date":"1965-07-02","close":7.3065},{"date":"1965-07-03","close":7.3097},{"date":"1965-07-04","close":7.3129},{"date":"1965-07-05","close":7.3161},{"date":"1965-07-06","close":7.3194},{"date":"1965-07-07","close":7.3226},{"date":"1965-07-08","close":7.3258},{"date":"1965-07-09","close":7.329},{"date":"1965-07-10","close":7.3323},{"date":"1965-07-11","close":7.3355},{"date":"1965-07-12","close":7.3387},{"date":"1965-07-13","close":7.3419},{"date":"1965-07-14","close":7.3452},{"date":"1965-07-15","close":7.3484},{"date":"1965-07-16","close":7.3516},{"date":"1965-07-17","close":7.3548},{"date":"1965-07-18","close":7.3581},{"date":"1965-07-19","close":7.3613},{"date":"1965-07-20","close":7.3645},{"date":"1965-07-21","close":7.3677},{"date":"1965-07-22","close":7.371},{"date":"1965-07-23","close":7.3742},{"date":"1965-07-24","close":7.3774},{"date":"1965-07-25","close":7.3806},{"date":"1965-07-26","close":7.3839},{"date":"1965-07-27","close":7.3871},{"date":"1965-07-28","close":7.3903},{"date":"1965-07-29","close":7.3935},{"date":"1965-07-30","close":7.3968},{"date":"1965-07-31","close":7.4},{"date":"1965-08-01","close":7.3968},{"date":"1965-08-02","close":7.3935},{"date":"1965-08-03","close":7.3903},{"date":"1965-08-04","close":7.3871},{"date":"1965-08-05","close":7.3839},{"date":"1965-08-06","close":7.3806},{"date":"1965-08-07","close":7.3774},{"date":"1965-08-08","close":7.3742},{"date":"1965-08-09","close":7.371},{"date":"1965-08-10","close":7.3677},{"date":"1965-08-11","close":7.3645},{"date":"1965-08-12","close":7.3613},{"date":"1965-08-13","close":7.3581},{"date":"1965-08-14","close":7.3548},{"date":"1965-08-15","close":7.3516},{"date":"1965-08-16","close":7.3484},{"date":"1965-08-17","close":7.3452},{"date":"1965-08-18","close":7.3419},{"date":"1965-08-19","close":7.3387},{"date":"1965-08-20","close":7.3355},{"date":"1965-08-21","close":7.3323},{"date":"1965-08-22","close":7.329},{"date":"1965-08-23","close":7.3258},{"date":"1965-08-24","close":7.3226},{"date":"1965-08-25","close":7.3194},{"date":"1965-08-26","close":7.3161},{"date":"1965-08-27","close":7.3129},{"date":"1965-08-28","close":7.3097},{"date":"1965-08-29","close":7.3065},{"date":"1965-08-30","close":7.3032},{"date":"1965-08-31","close":7.3},{"date":"1965-09-01","close":7.3033},{"date":"1965-09-02","close":7.3067},{"date":"1965-09-03","close":7.31},{"date":"1965-09-04","close":7.3133},{"date":"1965-09-05","close":7.3167},{"date":"1965-09-06","close":7.32},{"date":"1965-09-07","close":7.3233},{"date":"1965-09-08","close":7.3267},{"date":"1965-09-09","close":7.33},{"date":"1965-09-10","close":7.3333},{"date":"1965-09-11","close":7.3367},{"date":"1965-09-12","close":7.34},{"date":"1965-09-13","close":7.3433},{"date":"1965-09-14","close":7.3467},{"date":"1965-09-15","close":7.35},{"date":"1965-09-16","close":7.3533},{"date":"1965-09-17","close":7.3567},{"date":"1965-09-18","close":7.36},{"date":"1965-09-19","close":7.3633},{"date":"1965-09-20","close":7.3667},{"date":"1965-09-21","close":7.37},{"date":"1965-09-22","close":7.3733},{"date":"1965-09-23","close":7.3767},{"date":"1965-09-24","close":7.38},{"date":"1965-09-25","close":7.3833},{"date":"1965-09-26","close":7.3867},{"date":"1965-09-27","close":7.39},{"date":"1965-09-28","close":7.3933},{"date":"1965-09-29","close":7.3967},{"date":"1965-09-30","close":7.4},{"date":"1965-10-01","close":7.3968},{"date":"1965-10-02","close":7.3935},{"date":"1965-10-03","close":7.3903},{"date":"1965-10-04","close":7.3871},{"date":"1965-10-05","close":7.3839},{"date":"1965-10-06","close":7.3806},{"date":"1965-10-07","close":7.3774},{"date":"1965-10-08","close":7.3742},{"date":"1965-10-09","close":7.371},{"date":"1965-10-10","close":7.3677},{"date":"1965-10-11","close":7.3645},{"date":"1965-10-12","close":7.3613},{"date":"1965-10-13","close":7.3581},{"date":"1965-10-14","close":7.3548},{"date":"1965-10-15","close":7.3516},{"date":"1965-10-16","close":7.3484},{"date":"1965-10-17","close":7.3452},{"date":"1965-10-18","close":7.3419},{"date":"1965-10-19","close":7.3387},{"date":"1965-10-20","close":7.3355},{"date":"1965-10-21","close":7.3323},{"date":"1965-10-22","close":7.329},{"date":"1965-10-23","close":7.3258},{"date":"1965-10-24","close":7.3226},{"date":"1965-10-25","close":7.3194},{"date":"1965-10-26","close":7.3161},{"date":"1965-10-27","close":7.3129},{"date":"1965-10-28","close":7.3097},{"date":"1965-10-29","close":7.3065},{"date":"1965-10-30","close":7.3032},{"date":"1965-10-31","close":7.3},{"date":"1965-11-01","close":7.3033},{"date":"1965-11-02","close":7.3067},{"date":"1965-11-03","close":7.31},{"date":"1965-11-04","close":7.3133},{"date":"1965-11-05","close":7.3167},{"date":"1965-11-06","close":7.32},{"date":"1965-11-07","close":7.3233},{"date":"1965-11-08","close":7.3267},{"date":"1965-11-09","close":7.33},{"date":"1965-11-10","close":7.3333},{"date":"1965-11-11","close":7.3367},{"date":"1965-11-12","close":7.34},{"date":"1965-11-13","close":7.3433},{"date":"1965-11-14","close":7.3467},{"date":"1965-11-15","close":7.35},{"date":"1965-11-16","close":7.3533},{"date":"1965-11-17","close":7.3567},{"date":"1965-11-18","close":7.36},{"date":"1965-11-19","close":7.3633},{"date":"1965-11-20","close":7.3667},{"date":"1965-11-21","close":7.37},{"date":"1965-11-22","close":7.3733},{"date":"1965-11-23","close":7.3767},{"date":"1965-11-24","close":7.38},{"date":"1965-11-25","close":7.3833},{"date":"1965-11-26","close":7.3867},{"date":"1965-11-27","close":7.39},{"date":"1965-11-28","close":7.3933},{"date":"1965-11-29","close":7.3967},{"date":"1965-11-30","close":7.4},{"date":"1965-12-01","close":7.4},{"date":"1965-12-02","close":7.4},{"date":"1965-12-03","close":7.4},{"date":"1965-12-04","close":7.4},{"date":"1965-12-05","close":7.4},{"date":"1965-12-06","close":7.4},{"date":"1965-12-07","close":7.4},{"date":"1965-12-08","close":7.4},{"date":"1965-12-09","close":7.4},{"date":"1965-12-10","close":7.4},{"date":"1965-12-11","close":7.4},{"date":"1965-12-12","close":7.4},{"date":"1965-12-13","close":7.4},{"date":"1965-12-14","close":7.4},{"date":"1965-12-15","close":7.4},{"date":"1965-12-16","close":7.4},{"date":"1965-12-17","close":7.4},{"date":"1965-12-18","close":7.4},{"date":"1965-12-19","close":7.4},{"date":"1965-12-20","close":7.4},{"date":"1965-12-21","close":7.4},{"date":"1965-12-22","close":7.4},{"date":"1965-12-23","close":7.4},{"date":"1965-12-24","close":7.4},{"date":"1965-12-25","close":7.4},{"date":"1965-12-26","close":7.4},{"date":"1965-12-27","close":7.4},{"date":"1965-12-28","close":7.4},{"date":"1965-12-29","close":7.4},{"date":"1965-12-30","close":7.4},{"date":"1965-12-31","close":7.4},{"date":"1966-01-01","close":7.4},{"date":"1966-01-02","close":7.4},{"date":"1966-01-03","close":7.4},{"date":"1966-01-04","close":7.4},{"date":"1966-01-05","close":7.4},{"date":"1966-01-06","close":7.4},{"date":"1966-01-07","close":7.4},{"date":"1966-01-08","close":7.4},{"date":"1966-01-09","close":7.4},{"date":"1966-01-10","close":7.4},{"date":"1966-01-11","close":7.4},{"date":"1966-01-12","close":7.4},{"date":"1966-01-13","close":7.4},{"date":"1966-01-14","close":7.4},{"date":"1966-01-15","close":7.4},{"date":"1966-01-16","close":7.4},{"date":"1966-01-17","close":7.4},{"date":"1966-01-18","close":7.4},{"date":"1966-01-19","close":7.4},{"date":"1966-01-20","close":7.4},{"date":"1966-01-21","close":7.4},{"date":"1966-01-22","close":7.4},{"date":"1966-01-23","close":7.4},{"date":"1966-01-24","close":7.4},{"date":"1966-01-25","close":7.4},{"date":"1966-01-26","close":7.4},{"date":"1966-01-27","close":7.4},{"date":"1966-01-28","close":7.4},{"date":"1966-01-29","close":7.4},{"date":"1966-01-30","close":7.4},{"date":"1966-01-31","close":7.4},{"date":"1966-02-01","close":7.4},{"date":"1966-02-02","close":7.4},{"date":"1966-02-03","close":7.4},{"date":"1966-02-04","close":7.4},{"date":"1966-02-05","close":7.4},{"date":"1966-02-06","close":7.4},{"date":"1966-02-07","close":7.4},{"date":"1966-02-08","close":7.4},{"date":"1966-02-09","close":7.4},{"date":"1966-02-10","close":7.4},{"date":"1966-02-11","close":7.4},{"date":"1966-02-12","close":7.4},{"date":"1966-02-13","close":7.4},{"date":"1966-02-14","close":7.4},{"date":"1966-02-15","close":7.4},{"date":"1966-02-16","close":7.4},{"date":"1966-02-17","close":7.4},{"date":"1966-02-18","close":7.4},{"date":"1966-02-19","close":7.4},{"date":"1966-02-20","close":7.4},{"date":"1966-02-21","close":7.4},{"date":"1966-02-22","close":7.4},{"date":"1966-02-23","close":7.4},{"date":"1966-02-24","close":7.4},{"date":"1966-02-25","close":7.4},{"date":"1966-02-26","close":7.4},{"date":"1966-02-27","close":7.4},{"date":"1966-02-28","close":7.4},{"date":"1966-03-01","close":7.4032},{"date":"1966-03-02","close":7.4065},{"date":"1966-03-03","close":7.4097},{"date":"1966-03-04","close":7.4129},{"date":"1966-03-05","close":7.4161},{"date":"1966-03-06","close":7.4194},{"date":"1966-03-07","close":7.4226},{"date":"1966-03-08","close":7.4258},{"date":"1966-03-09","close":7.429},{"date":"1966-03-10","close":7.4323},{"date":"1966-03-11","close":7.4355},{"date":"1966-03-12","close":7.4387},{"date":"1966-03-13","close":7.4419},{"date":"1966-03-14","close":7.4452},{"date":"1966-03-15","close":7.4484},{"date":"1966-03-16","close":7.4516},{"date":"1966-03-17","close":7.4548},{"date":"1966-03-18","close":7.4581},{"date":"1966-03-19","close":7.4613},{"date":"1966-03-20","close":7.4645},{"date":"1966-03-21","close":7.4677},{"date":"1966-03-22","close":7.471},{"date":"1966-03-23","close":7.4742},{"date":"1966-03-24","close":7.4774},{"date":"1966-03-25","close":7.4806},{"date":"1966-03-26","close":7.4839},{"date":"1966-03-27","close":7.4871},{"date":"1966-03-28","close":7.4903},{"date":"1966-03-29","close":7.4935},{"date":"1966-03-30","close":7.4968},{"date":"1966-03-31","close":7.5},{"date":"1966-04-01","close":7.5},{"date":"1966-04-02","close":7.5},{"date":"1966-04-03","close":7.5},{"date":"1966-04-04","close":7.5},{"date":"1966-04-05","close":7.5},{"date":"1966-04-06","close":7.5},{"date":"1966-04-07","close":7.5},{"date":"1966-04-08","close":7.5},{"date":"1966-04-09","close":7.5},{"date":"1966-04-10","close":7.5},{"date":"1966-04-11","close":7.5},{"date":"1966-04-12","close":7.5},{"date":"1966-04-13","close":7.5},{"date":"1966-04-14","close":7.5},{"date":"1966-04-15","close":7.5},{"date":"1966-04-16","close":7.5},{"date":"1966-04-17","close":7.5},{"date":"1966-04-18","close":7.5},{"date":"1966-04-19","close":7.5},{"date":"1966-04-20","close":7.5},{"date":"1966-04-21","close":7.5},{"date":"1966-04-22","close":7.5},{"date":"1966-04-23","close":7.5},{"date":"1966-04-24","close":7.5},{"date":"1966-04-25","close":7.5},{"date":"1966-04-26","close":7.5},{"date":"1966-04-27","close":7.5},{"date":"1966-04-28","close":7.5},{"date":"1966-04-29","close":7.5},{"date":"1966-04-30","close":7.5},{"date":"1966-05-01","close":7.5},{"date":"1966-05-02","close":7.5},{"date":"1966-05-03","close":7.5},{"date":"1966-05-04","close":7.5},{"date":"1966-05-05","close":7.5},{"date":"1966-05-06","close":7.5},{"date":"1966-05-07","close":7.5},{"date":"1966-05-08","close":7.5},{"date":"1966-05-09","close":7.5},{"date":"1966-05-10","close":7.5},{"date":"1966-05-11","close":7.5},{"date":"1966-05-12","close":7.5},{"date":"1966-05-13","close":7.5},{"date":"1966-05-14","close":7.5},{"date":"1966-05-15","close":7.5},{"date":"1966-05-16","close":7.5},{"date":"1966-05-17","close":7.5},{"date":"1966-05-18","close":7.5},{"date":"1966-05-19","close":7.5},{"date":"1966-05-20","close":7.5},{"date":"1966-05-21","close":7.5},{"date":"1966-05-22","close":7.5},{"date":"1966-05-23","close":7.5},{"date":"1966-05-24","close":7.5},{"date":"1966-05-25","close":7.5},{"date":"1966-05-26","close":7.5},{"date":"1966-05-27","close":7.5},{"date":"1966-05-28","close":7.5},{"date":"1966-05-29","close":7.5},{"date":"1966-05-30","close":7.5},{"date":"1966-05-31","close":7.5},{"date":"1966-06-01","close":7.5},{"date":"1966-06-02","close":7.5},{"date":"1966-06-03","close":7.5},{"date":"1966-06-04","close":7.5},{"date":"1966-06-05","close":7.5},{"date":"1966-06-06","close":7.5},{"date":"1966-06-07","close":7.5},{"date":"1966-06-08","close":7.5},{"date":"1966-06-09","close":7.5},{"date":"1966-06-10","close":7.5},{"date":"1966-06-11","close":7.5},{"date":"1966-06-12","close":7.5},{"date":"1966-06-13","close":7.5},{"date":"1966-06-14","close":7.5},{"date":"1966-06-15","close":7.5},{"date":"1966-06-16","close":7.5},{"date":"1966-06-17","close":7.5},{"date":"1966-06-18","close":7.5},{"date":"1966-06-19","close":7.5},{"date":"1966-06-20","close":7.5},{"date":"1966-06-21","close":7.5},{"date":"1966-06-22","close":7.5},{"date":"1966-06-23","close":7.5},{"date":"1966-06-24","close":7.5},{"date":"1966-06-25","close":7.5},{"date":"1966-06-26","close":7.5},{"date":"1966-06-27","close":7.5},{"date":"1966-06-28","close":7.5},{"date":"1966-06-29","close":7.5},{"date":"1966-06-30","close":7.5},{"date":"1966-07-01","close":7.5032},{"date":"1966-07-02","close":7.5065},{"date":"1966-07-03","close":7.5097},{"date":"1966-07-04","close":7.5129},{"date":"1966-07-05","close":7.5161},{"date":"1966-07-06","close":7.5194},{"date":"1966-07-07","close":7.5226},{"date":"1966-07-08","close":7.5258},{"date":"1966-07-09","close":7.529},{"date":"1966-07-10","close":7.5323},{"date":"1966-07-11","close":7.5355},{"date":"1966-07-12","close":7.5387},{"date":"1966-07-13","close":7.5419},{"date":"1966-07-14","close":7.5452},{"date":"1966-07-15","close":7.5484},{"date":"1966-07-16","close":7.5516},{"date":"1966-07-17","close":7.5548},{"date":"1966-07-18","close":7.5581},{"date":"1966-07-19","close":7.5613},{"date":"1966-07-20","close":7.5645},{"date":"1966-07-21","close":7.5677},{"date":"1966-07-22","close":7.571},{"date":"1966-07-23","close":7.5742},{"date":"1966-07-24","close":7.5774},{"date":"1966-07-25","close":7.5806},{"date":"1966-07-26","close":7.5839},{"date":"1966-07-27","close":7.5871},{"date":"1966-07-28","close":7.5903},{"date":"1966-07-29","close":7.5935},{"date":"1966-07-30","close":7.5968},{"date":"1966-07-31","close":7.6},{"date":"1966-08-01","close":7.6},{"date":"1966-08-02","close":7.6},{"date":"1966-08-03","close":7.6},{"date":"1966-08-04","close":7.6},{"date":"1966-08-05","close":7.6},{"date":"1966-08-06","close":7.6},{"date":"1966-08-07","close":7.6},{"date":"1966-08-08","close":7.6},{"date":"1966-08-09","close":7.6},{"date":"1966-08-10","close":7.6},{"date":"1966-08-11","close":7.6},{"date":"1966-08-12","close":7.6},{"date":"1966-08-13","close":7.6},{"date":"1966-08-14","close":7.6},{"date":"1966-08-15","close":7.6},{"date":"1966-08-16","close":7.6},{"date":"1966-08-17","close":7.6},{"date":"1966-08-18","close":7.6},{"date":"1966-08-19","close":7.6},{"date":"1966-08-20","close":7.6},{"date":"1966-08-21","close":7.6},{"date":"1966-08-22","close":7.6},{"date":"1966-08-23","close":7.6},{"date":"1966-08-24","close":7.6},{"date":"1966-08-25","close":7.6},{"date":"1966-08-26","close":7.6},{"date":"1966-08-27","close":7.6},{"date":"1966-08-28","close":7.6},{"date":"1966-08-29","close":7.6},{"date":"1966-08-30","close":7.6},{"date":"1966-08-31","close":7.6},{"date":"1966-09-01","close":7.6},{"date":"1966-09-02","close":7.6},{"date":"1966-09-03","close":7.6},{"date":"1966-09-04","close":7.6},{"date":"1966-09-05","close":7.6},{"date":"1966-09-06","close":7.6},{"date":"1966-09-07","close":7.6},{"date":"1966-09-08","close":7.6},{"date":"1966-09-09","close":7.6},{"date":"1966-09-10","close":7.6},{"date":"1966-09-11","close":7.6},{"date":"1966-09-12","close":7.6},{"date":"1966-09-13","close":7.6},{"date":"1966-09-14","close":7.6},{"date":"1966-09-15","close":7.6},{"date":"1966-09-16","close":7.6},{"date":"1966-09-17","close":7.6},{"date":"1966-09-18","close":7.6},{"date":"1966-09-19","close":7.6},{"date":"1966-09-20","close":7.6},{"date":"1966-09-21","close":7.6},{"date":"1966-09-22","close":7.6},{"date":"1966-09-23","close":7.6},{"date":"1966-09-24","close":7.6},{"date":"1966-09-25","close":7.6},{"date":"1966-09-26","close":7.6},{"date":"1966-09-27","close":7.6},{"date":"1966-09-28","close":7.6},{"date":"1966-09-29","close":7.6},{"date":"1966-09-30","close":7.6},{"date":"1966-10-01","close":7.6032},{"date":"1966-10-02","close":7.6065},{"date":"1966-10-03","close":7.6097},{"date":"1966-10-04","close":7.6129},{"date":"1966-10-05","close":7.6161},{"date":"1966-10-06","close":7.6194},{"date":"1966-10-07","close":7.6226},{"date":"1966-10-08","close":7.6258},{"date":"1966-10-09","close":7.629},{"date":"1966-10-10","close":7.6323},{"date":"1966-10-11","close":7.6355},{"date":"1966-10-12","close":7.6387},{"date":"1966-10-13","close":7.6419},{"date":"1966-10-14","close":7.6452},{"date":"1966-10-15","close":7.6484},{"date":"1966-10-16","close":7.6516},{"date":"1966-10-17","close":7.6548},{"date":"1966-10-18","close":7.6581},{"date":"1966-10-19","close":7.6613},{"date":"1966-10-20","close":7.6645},{"date":"1966-10-21","close":7.6677},{"date":"1966-10-22","close":7.671},{"date":"1966-10-23","close":7.6742},{"date":"1966-10-24","close":7.6774},{"date":"1966-10-25","close":7.6806},{"date":"1966-10-26","close":7.6839},{"date":"1966-10-27","close":7.6871},{"date":"1966-10-28","close":7.6903},{"date":"1966-10-29","close":7.6935},{"date":"1966-10-30","close":7.6968},{"date":"1966-10-31","close":7.7},{"date":"1966-11-01","close":7.7},{"date":"1966-11-02","close":7.7},{"date":"1966-11-03","close":7.7},{"date":"1966-11-04","close":7.7},{"date":"1966-11-05","close":7.7},{"date":"1966-11-06","close":7.7},{"date":"1966-11-07","close":7.7},{"date":"1966-11-08","close":7.7},{"date":"1966-11-09","close":7.7},{"date":"1966-11-10","close":7.7},{"date":"1966-11-11","close":7.7},{"date":"1966-11-12","close":7.7},{"date":"1966-11-13","close":7.7},{"date":"1966-11-14","close":7.7},{"date":"1966-11-15","close":7.7},{"date":"1966-11-16","close":7.7},{"date":"1966-11-17","close":7.7},{"date":"1966-11-18","close":7.7},{"date":"1966-11-19","close":7.7},{"date":"1966-11-20","close":7.7},{"date":"1966-11-21","close":7.7},{"date":"1966-11-22","close":7.7},{"date":"1966-11-23","close":7.7},{"date":"1966-11-24","close":7.7},{"date":"1966-11-25","close":7.7},{"date":"1966-11-26","close":7.7},{"date":"1966-11-27","close":7.7},{"date":"1966-11-28","close":7.7},{"date":"1966-11-29","close":7.7},{"date":"1966-11-30","close":7.7},{"date":"1966-12-01","close":7.7},{"date":"1966-12-02","close":7.7},{"date":"1966-12-03","close":7.7},{"date":"1966-12-04","close":7.7},{"date":"1966-12-05","close":7.7},{"date":"1966-12-06","close":7.7},{"date":"1966-12-07","close":7.7},{"date":"1966-12-08","close":7.7},{"date":"1966-12-09","close":7.7},{"date":"1966-12-10","close":7.7},{"date":"1966-12-11","close":7.7},{"date":"1966-12-12","close":7.7},{"date":"1966-12-13","close":7.7},{"date":"1966-12-14","close":7.7},{"date":"1966-12-15","close":7.7},{"date":"1966-12-16","close":7.7},{"date":"1966-12-17","close":7.7},{"date":"1966-12-18","close":7.7},{"date":"1966-12-19","close":7.7},{"date":"1966-12-20","close":7.7},{"date":"1966-12-21","close":7.7},{"date":"1966-12-22","close":7.7},{"date":"1966-12-23","close":7.7},{"date":"1966-12-24","close":7.7},{"date":"1966-12-25","close":7.7},{"date":"1966-12-26","close":7.7},{"date":"1966-12-27","close":7.7},{"date":"1966-12-28","close":7.7},{"date":"1966-12-29","close":7.7},{"date":"1966-12-30","close":7.7},{"date":"1966-12-31","close":7.7},{"date":"1967-01-01","close":7.7},{"date":"1967-01-02","close":7.7},{"date":"1967-01-03","close":7.7},{"date":"1967-01-04","close":7.7},{"date":"1967-01-05","close":7.7},{"date":"1967-01-06","close":7.7},{"date":"1967-01-07","close":7.7},{"date":"1967-01-08","close":7.7},{"date":"1967-01-09","close":7.7},{"date":"1967-01-10","close":7.7},{"date":"1967-01-11","close":7.7},{"date":"1967-01-12","close":7.7},{"date":"1967-01-13","close":7.7},{"date":"1967-01-14","close":7.7},{"date":"1967-01-15","close":7.7},{"date":"1967-01-16","close":7.7},{"date":"1967-01-17","close":7.7},{"date":"1967-01-18","close":7.7},{"date":"1967-01-19","close":7.7},{"date":"1967-01-20","close":7.7},{"date":"1967-01-21","close":7.7},{"date":"1967-01-22","close":7.7},{"date":"1967-01-23","close":7.7},{"date":"1967-01-24","close":7.7},{"date":"1967-01-25","close":7.7},{"date":"1967-01-26","close":7.7},{"date":"1967-01-27","close":7.7},{"date":"1967-01-28","close":7.7},{"date":"1967-01-29","close":7.7},{"date":"1967-01-30","close":7.7},{"date":"1967-01-31","close":7.7},{"date":"1967-02-01","close":7.7},{"date":"1967-02-02","close":7.7},{"date":"1967-02-03","close":7.7},{"date":"1967-02-04","close":7.7},{"date":"1967-02-05","close":7.7},{"date":"1967-02-06","close":7.7},{"date":"1967-02-07","close":7.7},{"date":"1967-02-08","close":7.7},{"date":"1967-02-09","close":7.7},{"date":"1967-02-10","close":7.7},{"date":"1967-02-11","close":7.7},{"date":"1967-02-12","close":7.7},{"date":"1967-02-13","close":7.7},{"date":"1967-02-14","close":7.7},{"date":"1967-02-15","close":7.7},{"date":"1967-02-16","close":7.7},{"date":"1967-02-17","close":7.7},{"date":"1967-02-18","close":7.7},{"date":"1967-02-19","close":7.7},{"date":"1967-02-20","close":7.7},{"date":"1967-02-21","close":7.7},{"date":"1967-02-22","close":7.7},{"date":"1967-02-23","close":7.7},{"date":"1967-02-24","close":7.7},{"date":"1967-02-25","close":7.7},{"date":"1967-02-26","close":7.7},{"date":"1967-02-27","close":7.7},{"date":"1967-02-28","close":7.7},{"date":"1967-03-01","close":7.7032},{"date":"1967-03-02","close":7.7065},{"date":"1967-03-03","close":7.7097},{"date":"1967-03-04","close":7.7129},{"date":"1967-03-05","close":7.7161},{"date":"1967-03-06","close":7.7194},{"date":"1967-03-07","close":7.7226},{"date":"1967-03-08","close":7.7258},{"date":"1967-03-09","close":7.729},{"date":"1967-03-10","close":7.7323},{"date":"1967-03-11","close":7.7355},{"date":"1967-03-12","close":7.7387},{"date":"1967-03-13","close":7.7419},{"date":"1967-03-14","close":7.7452},{"date":"1967-03-15","close":7.7484},{"date":"1967-03-16","close":7.7516},{"date":"1967-03-17","close":7.7548},{"date":"1967-03-18","close":7.7581},{"date":"1967-03-19","close":7.7613},{"date":"1967-03-20","close":7.7645},{"date":"1967-03-21","close":7.7677},{"date":"1967-03-22","close":7.771},{"date":"1967-03-23","close":7.7742},{"date":"1967-03-24","close":7.7774},{"date":"1967-03-25","close":7.7806},{"date":"1967-03-26","close":7.7839},{"date":"1967-03-27","close":7.7871},{"date":"1967-03-28","close":7.7903},{"date":"1967-03-29","close":7.7935},{"date":"1967-03-30","close":7.7968},{"date":"1967-03-31","close":7.8},{"date":"1967-04-01","close":7.8},{"date":"1967-04-02","close":7.8},{"date":"1967-04-03","close":7.8},{"date":"1967-04-04","close":7.8},{"date":"1967-04-05","close":7.8},{"date":"1967-04-06","close":7.8},{"date":"1967-04-07","close":7.8},{"date":"1967-04-08","close":7.8},{"date":"1967-04-09","close":7.8},{"date":"1967-04-10","close":7.8},{"date":"1967-04-11","close":7.8},{"date":"1967-04-12","close":7.8},{"date":"1967-04-13","close":7.8},{"date":"1967-04-14","close":7.8},{"date":"1967-04-15","close":7.8},{"date":"1967-04-16","close":7.8},{"date":"1967-04-17","close":7.8},{"date":"1967-04-18","close":7.8},{"date":"1967-04-19","close":7.8},{"date":"1967-04-20","close":7.8},{"date":"1967-04-21","close":7.8},{"date":"1967-04-22","close":7.8},{"date":"1967-04-23","close":7.8},{"date":"1967-04-24","close":7.8},{"date":"1967-04-25","close":7.8},{"date":"1967-04-26","close":7.8},{"date":"1967-04-27","close":7.8},{"date":"1967-04-28","close":7.8},{"date":"1967-04-29","close":7.8},{"date":"1967-04-30","close":7.8},{"date":"1967-05-01","close":7.8},{"date":"1967-05-02","close":7.8},{"date":"1967-05-03","close":7.8},{"date":"1967-05-04","close":7.8},{"date":"1967-05-05","close":7.8},{"date":"1967-05-06","close":7.8},{"date":"1967-05-07","close":7.8},{"date":"1967-05-08","close":7.8},{"date":"1967-05-09","close":7.8},{"date":"1967-05-10","close":7.8},{"date":"1967-05-11","close":7.8},{"date":"1967-05-12","close":7.8},{"date":"1967-05-13","close":7.8},{"date":"1967-05-14","close":7.8},{"date":"1967-05-15","close":7.8},{"date":"1967-05-16","close":7.8},{"date":"1967-05-17","close":7.8},{"date":"1967-05-18","close":7.8},{"date":"1967-05-19","close":7.8},{"date":"1967-05-20","close":7.8},{"date":"1967-05-21","close":7.8},{"date":"1967-05-22","close":7.8},{"date":"1967-05-23","close":7.8},{"date":"1967-05-24","close":7.8},{"date":"1967-05-25","close":7.8},{"date":"1967-05-26","close":7.8},{"date":"1967-05-27","close":7.8},{"date":"1967-05-28","close":7.8},{"date":"1967-05-29","close":7.8},{"date":"1967-05-30","close":7.8},{"date":"1967-05-31","close":7.8},{"date":"1967-06-01","close":7.8033},{"date":"1967-06-02","close":7.8067},{"date":"1967-06-03","close":7.81},{"date":"1967-06-04","close":7.8133},{"date":"1967-06-05","close":7.8167},{"date":"1967-06-06","close":7.82},{"date":"1967-06-07","close":7.8233},{"date":"1967-06-08","close":7.8267},{"date":"1967-06-09","close":7.83},{"date":"1967-06-10","close":7.8333},{"date":"1967-06-11","close":7.8367},{"date":"1967-06-12","close":7.84},{"date":"1967-06-13","close":7.8433},{"date":"1967-06-14","close":7.8467},{"date":"1967-06-15","close":7.85},{"date":"1967-06-16","close":7.8533},{"date":"1967-06-17","close":7.8567},{"date":"1967-06-18","close":7.86},{"date":"1967-06-19","close":7.8633},{"date":"1967-06-20","close":7.8667},{"date":"1967-06-21","close":7.87},{"date":"1967-06-22","close":7.8733},{"date":"1967-06-23","close":7.8767},{"date":"1967-06-24","close":7.88},{"date":"1967-06-25","close":7.8833},{"date":"1967-06-26","close":7.8867},{"date":"1967-06-27","close":7.89},{"date":"1967-06-28","close":7.8933},{"date":"1967-06-29","close":7.8967},{"date":"1967-06-30","close":7.9},{"date":"1967-07-01","close":7.9032},{"date":"1967-07-02","close":7.9065},{"date":"1967-07-03","close":7.9097},{"date":"1967-07-04","close":7.9129},{"date":"1967-07-05","close":7.9161},{"date":"1967-07-06","close":7.9194},{"date":"1967-07-07","close":7.9226},{"date":"1967-07-08","close":7.9258},{"date":"1967-07-09","close":7.929},{"date":"1967-07-10","close":7.9323},{"date":"1967-07-11","close":7.9355},{"date":"1967-07-12","close":7.9387},{"date":"1967-07-13","close":7.9419},{"date":"1967-07-14","close":7.9452},{"date":"1967-07-15","close":7.9484},{"date":"1967-07-16","close":7.9516},{"date":"1967-07-17","close":7.9548},{"date":"1967-07-18","close":7.9581},{"date":"1967-07-19","close":7.9613},{"date":"1967-07-20","close":7.9645},{"date":"1967-07-21","close":7.9677},{"date":"1967-07-22","close":7.971},{"date":"1967-07-23","close":7.9742},{"date":"1967-07-24","close":7.9774},{"date":"1967-07-25","close":7.9806},{"date":"1967-07-26","close":7.9839},{"date":"1967-07-27","close":7.9871},{"date":"1967-07-28","close":7.9903},{"date":"1967-07-29","close":7.9935},{"date":"1967-07-30","close":7.9968},{"date":"1967-07-31","close":8},{"date":"1967-08-01","close":8},{"date":"1967-08-02","close":8},{"date":"1967-08-03","close":8},{"date":"1967-08-04","close":8},{"date":"1967-08-05","close":8},{"date":"1967-08-06","close":8},{"date":"1967-08-07","close":8},{"date":"1967-08-08","close":8},{"date":"1967-08-09","close":8},{"date":"1967-08-10","close":8},{"date":"1967-08-11","close":8},{"date":"1967-08-12","close":8},{"date":"1967-08-13","close":8},{"date":"1967-08-14","close":8},{"date":"1967-08-15","close":8},{"date":"1967-08-16","close":8},{"date":"1967-08-17","close":8},{"date":"1967-08-18","close":8},{"date":"1967-08-19","close":8},{"date":"1967-08-20","close":8},{"date":"1967-08-21","close":8},{"date":"1967-08-22","close":8},{"date":"1967-08-23","close":8},{"date":"1967-08-24","close":8},{"date":"1967-08-25","close":8},{"date":"1967-08-26","close":8},{"date":"1967-08-27","close":8},{"date":"1967-08-28","close":8},{"date":"1967-08-29","close":8},{"date":"1967-08-30","close":8},{"date":"1967-08-31","close":8},{"date":"1967-09-01","close":8},{"date":"1967-09-02","close":8},{"date":"1967-09-03","close":8},{"date":"1967-09-04","close":8},{"date":"1967-09-05","close":8},{"date":"1967-09-06","close":8},{"date":"1967-09-07","close":8},{"date":"1967-09-08","close":8},{"date":"1967-09-09","close":8},{"date":"1967-09-10","close":8},{"date":"1967-09-11","close":8},{"date":"1967-09-12","close":8},{"date":"1967-09-13","close":8},{"date":"1967-09-14","close":8},{"date":"1967-09-15","close":8},{"date":"1967-09-16","close":8},{"date":"1967-09-17","close":8},{"date":"1967-09-18","close":8},{"date":"1967-09-19","close":8},{"date":"1967-09-20","close":8},{"date":"1967-09-21","close":8},{"date":"1967-09-22","close":8},{"date":"1967-09-23","close":8},{"date":"1967-09-24","close":8},{"date":"1967-09-25","close":8},{"date":"1967-09-26","close":8},{"date":"1967-09-27","close":8},{"date":"1967-09-28","close":8},{"date":"1967-09-29","close":8},{"date":"1967-09-30","close":8},{"date":"1967-10-01","close":8},{"date":"1967-10-02","close":8},{"date":"1967-10-03","close":8},{"date":"1967-10-04","close":8},{"date":"1967-10-05","close":8},{"date":"1967-10-06","close":8},{"date":"1967-10-07","close":8},{"date":"1967-10-08","close":8},{"date":"1967-10-09","close":8},{"date":"1967-10-10","close":8},{"date":"1967-10-11","close":8},{"date":"1967-10-12","close":8},{"date":"1967-10-13","close":8},{"date":"1967-10-14","close":8},{"date":"1967-10-15","close":8},{"date":"1967-10-16","close":8},{"date":"1967-10-17","close":8},{"date":"1967-10-18","close":8},{"date":"1967-10-19","close":8},{"date":"1967-10-20","close":8},{"date":"1967-10-21","close":8},{"date":"1967-10-22","close":8},{"date":"1967-10-23","close":8},{"date":"1967-10-24","close":8},{"date":"1967-10-25","close":8},{"date":"1967-10-26","close":8},{"date":"1967-10-27","close":8},{"date":"1967-10-28","close":8},{"date":"1967-10-29","close":8},{"date":"1967-10-30","close":8},{"date":"1967-10-31","close":8},{"date":"1967-11-01","close":8},{"date":"1967-11-02","close":8},{"date":"1967-11-03","close":8},{"date":"1967-11-04","close":8},{"date":"1967-11-05","close":8},{"date":"1967-11-06","close":8},{"date":"1967-11-07","close":8},{"date":"1967-11-08","close":8},{"date":"1967-11-09","close":8},{"date":"1967-11-10","close":8},{"date":"1967-11-11","close":8},{"date":"1967-11-12","close":8},{"date":"1967-11-13","close":8},{"date":"1967-11-14","close":8},{"date":"1967-11-15","close":8},{"date":"1967-11-16","close":8},{"date":"1967-11-17","close":8},{"date":"1967-11-18","close":8},{"date":"1967-11-19","close":8},{"date":"1967-11-20","close":8},{"date":"1967-11-21","close":8},{"date":"1967-11-22","close":8},{"date":"1967-11-23","close":8},{"date":"1967-11-24","close":8},{"date":"1967-11-25","close":8},{"date":"1967-11-26","close":8},{"date":"1967-11-27","close":8},{"date":"1967-11-28","close":8},{"date":"1967-11-29","close":8},{"date":"1967-11-30","close":8},{"date":"1967-12-01","close":8},{"date":"1967-12-02","close":8},{"date":"1967-12-03","close":8},{"date":"1967-12-04","close":8},{"date":"1967-12-05","close":8},{"date":"1967-12-06","close":8},{"date":"1967-12-07","close":8},{"date":"1967-12-08","close":8},{"date":"1967-12-09","close":8},{"date":"1967-12-10","close":8},{"date":"1967-12-11","close":8},{"date":"1967-12-12","close":8},{"date":"1967-12-13","close":8},{"date":"1967-12-14","close":8},{"date":"1967-12-15","close":8},{"date":"1967-12-16","close":8},{"date":"1967-12-17","close":8},{"date":"1967-12-18","close":8},{"date":"1967-12-19","close":8},{"date":"1967-12-20","close":8},{"date":"1967-12-21","close":8},{"date":"1967-12-22","close":8},{"date":"1967-12-23","close":8},{"date":"1967-12-24","close":8},{"date":"1967-12-25","close":8},{"date":"1967-12-26","close":8},{"date":"1967-12-27","close":8},{"date":"1967-12-28","close":8},{"date":"1967-12-29","close":8},{"date":"1967-12-30","close":8},{"date":"1967-12-31","close":8},{"date":"1968-01-01","close":8.0032},{"date":"1968-01-02","close":8.0065},{"date":"1968-01-03","close":8.0097},{"date":"1968-01-04","close":8.0129},{"date":"1968-01-05","close":8.0161},{"date":"1968-01-06","close":8.0194},{"date":"1968-01-07","close":8.0226},{"date":"1968-01-08","close":8.0258},{"date":"1968-01-09","close":8.029},{"date":"1968-01-10","close":8.0323},{"date":"1968-01-11","close":8.0355},{"date":"1968-01-12","close":8.0387},{"date":"1968-01-13","close":8.0419},{"date":"1968-01-14","close":8.0452},{"date":"1968-01-15","close":8.0484},{"date":"1968-01-16","close":8.0516},{"date":"1968-01-17","close":8.0548},{"date":"1968-01-18","close":8.0581},{"date":"1968-01-19","close":8.0613},{"date":"1968-01-20","close":8.0645},{"date":"1968-01-21","close":8.0677},{"date":"1968-01-22","close":8.071},{"date":"1968-01-23","close":8.0742},{"date":"1968-01-24","close":8.0774},{"date":"1968-01-25","close":8.0806},{"date":"1968-01-26","close":8.0839},{"date":"1968-01-27","close":8.0871},{"date":"1968-01-28","close":8.0903},{"date":"1968-01-29","close":8.0935},{"date":"1968-01-30","close":8.0968},{"date":"1968-01-31","close":8.1},{"date":"1968-02-01","close":8.1},{"date":"1968-02-02","close":8.1},{"date":"1968-02-03","close":8.1},{"date":"1968-02-04","close":8.1},{"date":"1968-02-05","close":8.1},{"date":"1968-02-06","close":8.1},{"date":"1968-02-07","close":8.1},{"date":"1968-02-08","close":8.1},{"date":"1968-02-09","close":8.1},{"date":"1968-02-10","close":8.1},{"date":"1968-02-11","close":8.1},{"date":"1968-02-12","close":8.1},{"date":"1968-02-13","close":8.1},{"date":"1968-02-14","close":8.1},{"date":"1968-02-15","close":8.1},{"date":"1968-02-16","close":8.1},{"date":"1968-02-17","close":8.1},{"date":"1968-02-18","close":8.1},{"date":"1968-02-19","close":8.1},{"date":"1968-02-20","close":8.1},{"date":"1968-02-21","close":8.1},{"date":"1968-02-22","close":8.1},{"date":"1968-02-23","close":8.1},{"date":"1968-02-24","close":8.1},{"date":"1968-02-25","close":8.1},{"date":"1968-02-26","close":8.1},{"date":"1968-02-27","close":8.1},{"date":"1968-02-28","close":8.1},{"date":"1968-02-29","close":8.1},{"date":"1968-03-01","close":8.1},{"date":"1968-03-02","close":8.1},{"date":"1968-03-03","close":8.1},{"date":"1968-03-04","close":8.1},{"date":"1968-03-05","close":8.1},{"date":"1968-03-06","close":8.1},{"date":"1968-03-07","close":8.1},{"date":"1968-03-08","close":8.1},{"date":"1968-03-09","close":8.1},{"date":"1968-03-10","close":8.1},{"date":"1968-03-11","close":8.1},{"date":"1968-03-12","close":8.1},{"date":"1968-03-13","close":8.1},{"date":"1968-03-14","close":8.1},{"date":"1968-03-15","close":8.1},{"date":"1968-03-16","close":8.1},{"date":"1968-03-17","close":8.1},{"date":"1968-03-18","close":8.1},{"date":"1968-03-19","close":8.1},{"date":"1968-03-20","close":8.1},{"date":"1968-03-21","close":8.1},{"date":"1968-03-22","close":8.1},{"date":"1968-03-23","close":8.1},{"date":"1968-03-24","close":8.1},{"date":"1968-03-25","close":8.1},{"date":"1968-03-26","close":8.1},{"date":"1968-03-27","close":8.1},{"date":"1968-03-28","close":8.1},{"date":"1968-03-29","close":8.1},{"date":"1968-03-30","close":8.1},{"date":"1968-03-31","close":8.1},{"date":"1968-04-01","close":8.1},{"date":"1968-04-02","close":8.1},{"date":"1968-04-03","close":8.1},{"date":"1968-04-04","close":8.1},{"date":"1968-04-05","close":8.1},{"date":"1968-04-06","close":8.1},{"date":"1968-04-07","close":8.1},{"date":"1968-04-08","close":8.1},{"date":"1968-04-09","close":8.1},{"date":"1968-04-10","close":8.1},{"date":"1968-04-11","close":8.1},{"date":"1968-04-12","close":8.1},{"date":"1968-04-13","close":8.1},{"date":"1968-04-14","close":8.1},{"date":"1968-04-15","close":8.1},{"date":"1968-04-16","close":8.1},{"date":"1968-04-17","close":8.1},{"date":"1968-04-18","close":8.1},{"date":"1968-04-19","close":8.1},{"date":"1968-04-20","close":8.1},{"date":"1968-04-21","close":8.1},{"date":"1968-04-22","close":8.1},{"date":"1968-04-23","close":8.1},{"date":"1968-04-24","close":8.1},{"date":"1968-04-25","close":8.1},{"date":"1968-04-26","close":8.1},{"date":"1968-04-27","close":8.1},{"date":"1968-04-28","close":8.1},{"date":"1968-04-29","close":8.1},{"date":"1968-04-30","close":8.1},{"date":"1968-05-01","close":8.1},{"date":"1968-05-02","close":8.1},{"date":"1968-05-03","close":8.1},{"date":"1968-05-04","close":8.1},{"date":"1968-05-05","close":8.1},{"date":"1968-05-06","close":8.1},{"date":"1968-05-07","close":8.1},{"date":"1968-05-08","close":8.1},{"date":"1968-05-09","close":8.1},{"date":"1968-05-10","close":8.1},{"date":"1968-05-11","close":8.1},{"date":"1968-05-12","close":8.1},{"date":"1968-05-13","close":8.1},{"date":"1968-05-14","close":8.1},{"date":"1968-05-15","close":8.1},{"date":"1968-05-16","close":8.1},{"date":"1968-05-17","close":8.1},{"date":"1968-05-18","close":8.1},{"date":"1968-05-19","close":8.1},{"date":"1968-05-20","close":8.1},{"date":"1968-05-21","close":8.1},{"date":"1968-05-22","close":8.1},{"date":"1968-05-23","close":8.1},{"date":"1968-05-24","close":8.1},{"date":"1968-05-25","close":8.1},{"date":"1968-05-26","close":8.1},{"date":"1968-05-27","close":8.1},{"date":"1968-05-28","close":8.1},{"date":"1968-05-29","close":8.1},{"date":"1968-05-30","close":8.1},{"date":"1968-05-31","close":8.1},{"date":"1968-06-01","close":8.1},{"date":"1968-06-02","close":8.1},{"date":"1968-06-03","close":8.1},{"date":"1968-06-04","close":8.1},{"date":"1968-06-05","close":8.1},{"date":"1968-06-06","close":8.1},{"date":"1968-06-07","close":8.1},{"date":"1968-06-08","close":8.1},{"date":"1968-06-09","close":8.1},{"date":"1968-06-10","close":8.1},{"date":"1968-06-11","close":8.1},{"date":"1968-06-12","close":8.1},{"date":"1968-06-13","close":8.1},{"date":"1968-06-14","close":8.1},{"date":"1968-06-15","close":8.1},{"date":"1968-06-16","close":8.1},{"date":"1968-06-17","close":8.1},{"date":"1968-06-18","close":8.1},{"date":"1968-06-19","close":8.1},{"date":"1968-06-20","close":8.1},{"date":"1968-06-21","close":8.1},{"date":"1968-06-22","close":8.1},{"date":"1968-06-23","close":8.1},{"date":"1968-06-24","close":8.1},{"date":"1968-06-25","close":8.1},{"date":"1968-06-26","close":8.1},{"date":"1968-06-27","close":8.1},{"date":"1968-06-28","close":8.1},{"date":"1968-06-29","close":8.1},{"date":"1968-06-30","close":8.1},{"date":"1968-07-01","close":8.1032},{"date":"1968-07-02","close":8.1065},{"date":"1968-07-03","close":8.1097},{"date":"1968-07-04","close":8.1129},{"date":"1968-07-05","close":8.1161},{"date":"1968-07-06","close":8.1194},{"date":"1968-07-07","close":8.1226},{"date":"1968-07-08","close":8.1258},{"date":"1968-07-09","close":8.129},{"date":"1968-07-10","close":8.1323},{"date":"1968-07-11","close":8.1355},{"date":"1968-07-12","close":8.1387},{"date":"1968-07-13","close":8.1419},{"date":"1968-07-14","close":8.1452},{"date":"1968-07-15","close":8.1484},{"date":"1968-07-16","close":8.1516},{"date":"1968-07-17","close":8.1548},{"date":"1968-07-18","close":8.1581},{"date":"1968-07-19","close":8.1613},{"date":"1968-07-20","close":8.1645},{"date":"1968-07-21","close":8.1677},{"date":"1968-07-22","close":8.171},{"date":"1968-07-23","close":8.1742},{"date":"1968-07-24","close":8.1774},{"date":"1968-07-25","close":8.1806},{"date":"1968-07-26","close":8.1839},{"date":"1968-07-27","close":8.1871},{"date":"1968-07-28","close":8.1903},{"date":"1968-07-29","close":8.1935},{"date":"1968-07-30","close":8.1968},{"date":"1968-07-31","close":8.2},{"date":"1968-08-01","close":8.2},{"date":"1968-08-02","close":8.2},{"date":"1968-08-03","close":8.2},{"date":"1968-08-04","close":8.2},{"date":"1968-08-05","close":8.2},{"date":"1968-08-06","close":8.2},{"date":"1968-08-07","close":8.2},{"date":"1968-08-08","close":8.2},{"date":"1968-08-09","close":8.2},{"date":"1968-08-10","close":8.2},{"date":"1968-08-11","close":8.2},{"date":"1968-08-12","close":8.2},{"date":"1968-08-13","close":8.2},{"date":"1968-08-14","close":8.2},{"date":"1968-08-15","close":8.2},{"date":"1968-08-16","close":8.2},{"date":"1968-08-17","close":8.2},{"date":"1968-08-18","close":8.2},{"date":"1968-08-19","close":8.2},{"date":"1968-08-20","close":8.2},{"date":"1968-08-21","close":8.2},{"date":"1968-08-22","close":8.2},{"date":"1968-08-23","close":8.2},{"date":"1968-08-24","close":8.2},{"date":"1968-08-25","close":8.2},{"date":"1968-08-26","close":8.2},{"date":"1968-08-27","close":8.2},{"date":"1968-08-28","close":8.2},{"date":"1968-08-29","close":8.2},{"date":"1968-08-30","close":8.2},{"date":"1968-08-31","close":8.2},{"date":"1968-09-01","close":8.2},{"date":"1968-09-02","close":8.2},{"date":"1968-09-03","close":8.2},{"date":"1968-09-04","close":8.2},{"date":"1968-09-05","close":8.2},{"date":"1968-09-06","close":8.2},{"date":"1968-09-07","close":8.2},{"date":"1968-09-08","close":8.2},{"date":"1968-09-09","close":8.2},{"date":"1968-09-10","close":8.2},{"date":"1968-09-11","close":8.2},{"date":"1968-09-12","close":8.2},{"date":"1968-09-13","close":8.2},{"date":"1968-09-14","close":8.2},{"date":"1968-09-15","close":8.2},{"date":"1968-09-16","close":8.2},{"date":"1968-09-17","close":8.2},{"date":"1968-09-18","close":8.2},{"date":"1968-09-19","close":8.2},{"date":"1968-09-20","close":8.2},{"date":"1968-09-21","close":8.2},{"date":"1968-09-22","close":8.2},{"date":"1968-09-23","close":8.2},{"date":"1968-09-24","close":8.2},{"date":"1968-09-25","close":8.2},{"date":"1968-09-26","close":8.2},{"date":"1968-09-27","close":8.2},{"date":"1968-09-28","close":8.2},{"date":"1968-09-29","close":8.2},{"date":"1968-09-30","close":8.2},{"date":"1968-10-01","close":8.2032},{"date":"1968-10-02","close":8.2065},{"date":"1968-10-03","close":8.2097},{"date":"1968-10-04","close":8.2129},{"date":"1968-10-05","close":8.2161},{"date":"1968-10-06","close":8.2194},{"date":"1968-10-07","close":8.2226},{"date":"1968-10-08","close":8.2258},{"date":"1968-10-09","close":8.229},{"date":"1968-10-10","close":8.2323},{"date":"1968-10-11","close":8.2355},{"date":"1968-10-12","close":8.2387},{"date":"1968-10-13","close":8.2419},{"date":"1968-10-14","close":8.2452},{"date":"1968-10-15","close":8.2484},{"date":"1968-10-16","close":8.2516},{"date":"1968-10-17","close":8.2548},{"date":"1968-10-18","close":8.2581},{"date":"1968-10-19","close":8.2613},{"date":"1968-10-20","close":8.2645},{"date":"1968-10-21","close":8.2677},{"date":"1968-10-22","close":8.271},{"date":"1968-10-23","close":8.2742},{"date":"1968-10-24","close":8.2774},{"date":"1968-10-25","close":8.2806},{"date":"1968-10-26","close":8.2839},{"date":"1968-10-27","close":8.2871},{"date":"1968-10-28","close":8.2903},{"date":"1968-10-29","close":8.2935},{"date":"1968-10-30","close":8.2968},{"date":"1968-10-31","close":8.3},{"date":"1968-11-01","close":8.3},{"date":"1968-11-02","close":8.3},{"date":"1968-11-03","close":8.3},{"date":"1968-11-04","close":8.3},{"date":"1968-11-05","close":8.3},{"date":"1968-11-06","close":8.3},{"date":"1968-11-07","close":8.3},{"date":"1968-11-08","close":8.3},{"date":"1968-11-09","close":8.3},{"date":"1968-11-10","close":8.3},{"date":"1968-11-11","close":8.3},{"date":"1968-11-12","close":8.3},{"date":"1968-11-13","close":8.3},{"date":"1968-11-14","close":8.3},{"date":"1968-11-15","close":8.3},{"date":"1968-11-16","close":8.3},{"date":"1968-11-17","close":8.3},{"date":"1968-11-18","close":8.3},{"date":"1968-11-19","close":8.3},{"date":"1968-11-20","close":8.3},{"date":"1968-11-21","close":8.3},{"date":"1968-11-22","close":8.3},{"date":"1968-11-23","close":8.3},{"date":"1968-11-24","close":8.3},{"date":"1968-11-25","close":8.3},{"date":"1968-11-26","close":8.3},{"date":"1968-11-27","close":8.3},{"date":"1968-11-28","close":8.3},{"date":"1968-11-29","close":8.3},{"date":"1968-11-30","close":8.3},{"date":"1968-12-01","close":8.3},{"date":"1968-12-02","close":8.3},{"date":"1968-12-03","close":8.3},{"date":"1968-12-04","close":8.3},{"date":"1968-12-05","close":8.3},{"date":"1968-12-06","close":8.3},{"date":"1968-12-07","close":8.3},{"date":"1968-12-08","close":8.3},{"date":"1968-12-09","close":8.3},{"date":"1968-12-10","close":8.3},{"date":"1968-12-11","close":8.3},{"date":"1968-12-12","close":8.3},{"date":"1968-12-13","close":8.3},{"date":"1968-12-14","close":8.3},{"date":"1968-12-15","close":8.3},{"date":"1968-12-16","close":8.3},{"date":"1968-12-17","close":8.3},{"date":"1968-12-18","close":8.3},{"date":"1968-12-19","close":8.3},{"date":"1968-12-20","close":8.3},{"date":"1968-12-21","close":8.3},{"date":"1968-12-22","close":8.3},{"date":"1968-12-23","close":8.3},{"date":"1968-12-24","close":8.3},{"date":"1968-12-25","close":8.3},{"date":"1968-12-26","close":8.3},{"date":"1968-12-27","close":8.3},{"date":"1968-12-28","close":8.3},{"date":"1968-12-29","close":8.3},{"date":"1968-12-30","close":8.3},{"date":"1968-12-31","close":8.3},{"date":"1969-01-01","close":8.3},{"date":"1969-01-02","close":8.3},{"date":"1969-01-03","close":8.3},{"date":"1969-01-04","close":8.3},{"date":"1969-01-05","close":8.3},{"date":"1969-01-06","close":8.3},{"date":"1969-01-07","close":8.3},{"date":"1969-01-08","close":8.3},{"date":"1969-01-09","close":8.3},{"date":"1969-01-10","close":8.3},{"date":"1969-01-11","close":8.3},{"date":"1969-01-12","close":8.3},{"date":"1969-01-13","close":8.3},{"date":"1969-01-14","close":8.3},{"date":"1969-01-15","close":8.3},{"date":"1969-01-16","close":8.3},{"date":"1969-01-17","close":8.3},{"date":"1969-01-18","close":8.3},{"date":"1969-01-19","close":8.3},{"date":"1969-01-20","close":8.3},{"date":"1969-01-21","close":8.3},{"date":"1969-01-22","close":8.3},{"date":"1969-01-23","close":8.3},{"date":"1969-01-24","close":8.3},{"date":"1969-01-25","close":8.3},{"date":"1969-01-26","close":8.3},{"date":"1969-01-27","close":8.3},{"date":"1969-01-28","close":8.3},{"date":"1969-01-29","close":8.3},{"date":"1969-01-30","close":8.3},{"date":"1969-01-31","close":8.3},{"date":"1969-02-01","close":8.3},{"date":"1969-02-02","close":8.3},{"date":"1969-02-03","close":8.3},{"date":"1969-02-04","close":8.3},{"date":"1969-02-05","close":8.3},{"date":"1969-02-06","close":8.3},{"date":"1969-02-07","close":8.3},{"date":"1969-02-08","close":8.3},{"date":"1969-02-09","close":8.3},{"date":"1969-02-10","close":8.3},{"date":"1969-02-11","close":8.3},{"date":"1969-02-12","close":8.3},{"date":"1969-02-13","close":8.3},{"date":"1969-02-14","close":8.3},{"date":"1969-02-15","close":8.3},{"date":"1969-02-16","close":8.3},{"date":"1969-02-17","close":8.3},{"date":"1969-02-18","close":8.3},{"date":"1969-02-19","close":8.3},{"date":"1969-02-20","close":8.3},{"date":"1969-02-21","close":8.3},{"date":"1969-02-22","close":8.3},{"date":"1969-02-23","close":8.3},{"date":"1969-02-24","close":8.3},{"date":"1969-02-25","close":8.3},{"date":"1969-02-26","close":8.3},{"date":"1969-02-27","close":8.3},{"date":"1969-02-28","close":8.3},{"date":"1969-03-01","close":8.3},{"date":"1969-03-02","close":8.3},{"date":"1969-03-03","close":8.3},{"date":"1969-03-04","close":8.3},{"date":"1969-03-05","close":8.3},{"date":"1969-03-06","close":8.3},{"date":"1969-03-07","close":8.3},{"date":"1969-03-08","close":8.3},{"date":"1969-03-09","close":8.3},{"date":"1969-03-10","close":8.3},{"date":"1969-03-11","close":8.3},{"date":"1969-03-12","close":8.3},{"date":"1969-03-13","close":8.3},{"date":"1969-03-14","close":8.3},{"date":"1969-03-15","close":8.3},{"date":"1969-03-16","close":8.3},{"date":"1969-03-17","close":8.3},{"date":"1969-03-18","close":8.3},{"date":"1969-03-19","close":8.3},{"date":"1969-03-20","close":8.3},{"date":"1969-03-21","close":8.3},{"date":"1969-03-22","close":8.3},{"date":"1969-03-23","close":8.3},{"date":"1969-03-24","close":8.3},{"date":"1969-03-25","close":8.3},{"date":"1969-03-26","close":8.3},{"date":"1969-03-27","close":8.3},{"date":"1969-03-28","close":8.3},{"date":"1969-03-29","close":8.3},{"date":"1969-03-30","close":8.3},{"date":"1969-03-31","close":8.3},{"date":"1969-04-01","close":8.3033},{"date":"1969-04-02","close":8.3067},{"date":"1969-04-03","close":8.31},{"date":"1969-04-04","close":8.3133},{"date":"1969-04-05","close":8.3167},{"date":"1969-04-06","close":8.32},{"date":"1969-04-07","close":8.3233},{"date":"1969-04-08","close":8.3267},{"date":"1969-04-09","close":8.33},{"date":"1969-04-10","close":8.3333},{"date":"1969-04-11","close":8.3367},{"date":"1969-04-12","close":8.34},{"date":"1969-04-13","close":8.3433},{"date":"1969-04-14","close":8.3467},{"date":"1969-04-15","close":8.35},{"date":"1969-04-16","close":8.3533},{"date":"1969-04-17","close":8.3567},{"date":"1969-04-18","close":8.36},{"date":"1969-04-19","close":8.3633},{"date":"1969-04-20","close":8.3667},{"date":"1969-04-21","close":8.37},{"date":"1969-04-22","close":8.3733},{"date":"1969-04-23","close":8.3767},{"date":"1969-04-24","close":8.38},{"date":"1969-04-25","close":8.3833},{"date":"1969-04-26","close":8.3867},{"date":"1969-04-27","close":8.39},{"date":"1969-04-28","close":8.3933},{"date":"1969-04-29","close":8.3967},{"date":"1969-04-30","close":8.4},{"date":"1969-05-01","close":8.4},{"date":"1969-05-02","close":8.4},{"date":"1969-05-03","close":8.4},{"date":"1969-05-04","close":8.4},{"date":"1969-05-05","close":8.4},{"date":"1969-05-06","close":8.4},{"date":"1969-05-07","close":8.4},{"date":"1969-05-08","close":8.4},{"date":"1969-05-09","close":8.4},{"date":"1969-05-10","close":8.4},{"date":"1969-05-11","close":8.4},{"date":"1969-05-12","close":8.4},{"date":"1969-05-13","close":8.4},{"date":"1969-05-14","close":8.4},{"date":"1969-05-15","close":8.4},{"date":"1969-05-16","close":8.4},{"date":"1969-05-17","close":8.4},{"date":"1969-05-18","close":8.4},{"date":"1969-05-19","close":8.4},{"date":"1969-05-20","close":8.4},{"date":"1969-05-21","close":8.4},{"date":"1969-05-22","close":8.4},{"date":"1969-05-23","close":8.4},{"date":"1969-05-24","close":8.4},{"date":"1969-05-25","close":8.4},{"date":"1969-05-26","close":8.4},{"date":"1969-05-27","close":8.4},{"date":"1969-05-28","close":8.4},{"date":"1969-05-29","close":8.4},{"date":"1969-05-30","close":8.4},{"date":"1969-05-31","close":8.4},{"date":"1969-06-01","close":8.4},{"date":"1969-06-02","close":8.4},{"date":"1969-06-03","close":8.4},{"date":"1969-06-04","close":8.4},{"date":"1969-06-05","close":8.4},{"date":"1969-06-06","close":8.4},{"date":"1969-06-07","close":8.4},{"date":"1969-06-08","close":8.4},{"date":"1969-06-09","close":8.4},{"date":"1969-06-10","close":8.4},{"date":"1969-06-11","close":8.4},{"date":"1969-06-12","close":8.4},{"date":"1969-06-13","close":8.4},{"date":"1969-06-14","close":8.4},{"date":"1969-06-15","close":8.4},{"date":"1969-06-16","close":8.4},{"date":"1969-06-17","close":8.4},{"date":"1969-06-18","close":8.4},{"date":"1969-06-19","close":8.4},{"date":"1969-06-20","close":8.4},{"date":"1969-06-21","close":8.4},{"date":"1969-06-22","close":8.4},{"date":"1969-06-23","close":8.4},{"date":"1969-06-24","close":8.4},{"date":"1969-06-25","close":8.4},{"date":"1969-06-26","close":8.4},{"date":"1969-06-27","close":8.4},{"date":"1969-06-28","close":8.4},{"date":"1969-06-29","close":8.4},{"date":"1969-06-30","close":8.4},{"date":"1969-07-01","close":8.4032},{"date":"1969-07-02","close":8.4065},{"date":"1969-07-03","close":8.4097},{"date":"1969-07-04","close":8.4129},{"date":"1969-07-05","close":8.4161},{"date":"1969-07-06","close":8.4194},{"date":"1969-07-07","close":8.4226},{"date":"1969-07-08","close":8.4258},{"date":"1969-07-09","close":8.429},{"date":"1969-07-10","close":8.4323},{"date":"1969-07-11","close":8.4355},{"date":"1969-07-12","close":8.4387},{"date":"1969-07-13","close":8.4419},{"date":"1969-07-14","close":8.4452},{"date":"1969-07-15","close":8.4484},{"date":"1969-07-16","close":8.4516},{"date":"1969-07-17","close":8.4548},{"date":"1969-07-18","close":8.4581},{"date":"1969-07-19","close":8.4613},{"date":"1969-07-20","close":8.4645},{"date":"1969-07-21","close":8.4677},{"date":"1969-07-22","close":8.471},{"date":"1969-07-23","close":8.4742},{"date":"1969-07-24","close":8.4774},{"date":"1969-07-25","close":8.4806},{"date":"1969-07-26","close":8.4839},{"date":"1969-07-27","close":8.4871},{"date":"1969-07-28","close":8.4903},{"date":"1969-07-29","close":8.4935},{"date":"1969-07-30","close":8.4968},{"date":"1969-07-31","close":8.5},{"date":"1969-08-01","close":8.4968},{"date":"1969-08-02","close":8.4935},{"date":"1969-08-03","close":8.4903},{"date":"1969-08-04","close":8.4871},{"date":"1969-08-05","close":8.4839},{"date":"1969-08-06","close":8.4806},{"date":"1969-08-07","close":8.4774},{"date":"1969-08-08","close":8.4742},{"date":"1969-08-09","close":8.471},{"date":"1969-08-10","close":8.4677},{"date":"1969-08-11","close":8.4645},{"date":"1969-08-12","close":8.4613},{"date":"1969-08-13","close":8.4581},{"date":"1969-08-14","close":8.4548},{"date":"1969-08-15","close":8.4516},{"date":"1969-08-16","close":8.4484},{"date":"1969-08-17","close":8.4452},{"date":"1969-08-18","close":8.4419},{"date":"1969-08-19","close":8.4387},{"date":"1969-08-20","close":8.4355},{"date":"1969-08-21","close":8.4323},{"date":"1969-08-22","close":8.429},{"date":"1969-08-23","close":8.4258},{"date":"1969-08-24","close":8.4226},{"date":"1969-08-25","close":8.4194},{"date":"1969-08-26","close":8.4161},{"date":"1969-08-27","close":8.4129},{"date":"1969-08-28","close":8.4097},{"date":"1969-08-29","close":8.4065},{"date":"1969-08-30","close":8.4032},{"date":"1969-08-31","close":8.4},{"date":"1969-09-01","close":8.4033},{"date":"1969-09-02","close":8.4067},{"date":"1969-09-03","close":8.41},{"date":"1969-09-04","close":8.4133},{"date":"1969-09-05","close":8.4167},{"date":"1969-09-06","close":8.42},{"date":"1969-09-07","close":8.4233},{"date":"1969-09-08","close":8.4267},{"date":"1969-09-09","close":8.43},{"date":"1969-09-10","close":8.4333},{"date":"1969-09-11","close":8.4367},{"date":"1969-09-12","close":8.44},{"date":"1969-09-13","close":8.4433},{"date":"1969-09-14","close":8.4467},{"date":"1969-09-15","close":8.45},{"date":"1969-09-16","close":8.4533},{"date":"1969-09-17","close":8.4567},{"date":"1969-09-18","close":8.46},{"date":"1969-09-19","close":8.4633},{"date":"1969-09-20","close":8.4667},{"date":"1969-09-21","close":8.47},{"date":"1969-09-22","close":8.4733},{"date":"1969-09-23","close":8.4767},{"date":"1969-09-24","close":8.48},{"date":"1969-09-25","close":8.4833},{"date":"1969-09-26","close":8.4867},{"date":"1969-09-27","close":8.49},{"date":"1969-09-28","close":8.4933},{"date":"1969-09-29","close":8.4967},{"date":"1969-09-30","close":8.5},{"date":"1969-10-01","close":8.5},{"date":"1969-10-02","close":8.5},{"date":"1969-10-03","close":8.5},{"date":"1969-10-04","close":8.5},{"date":"1969-10-05","close":8.5},{"date":"1969-10-06","close":8.5},{"date":"1969-10-07","close":8.5},{"date":"1969-10-08","close":8.5},{"date":"1969-10-09","close":8.5},{"date":"1969-10-10","close":8.5},{"date":"1969-10-11","close":8.5},{"date":"1969-10-12","close":8.5},{"date":"1969-10-13","close":8.5},{"date":"1969-10-14","close":8.5},{"date":"1969-10-15","close":8.5},{"date":"1969-10-16","close":8.5},{"date":"1969-10-17","close":8.5},{"date":"1969-10-18","close":8.5},{"date":"1969-10-19","close":8.5},{"date":"1969-10-20","close":8.5},{"date":"1969-10-21","close":8.5},{"date":"1969-10-22","close":8.5},{"date":"1969-10-23","close":8.5},{"date":"1969-10-24","close":8.5},{"date":"1969-10-25","close":8.5},{"date":"1969-10-26","close":8.5},{"date":"1969-10-27","close":8.5},{"date":"1969-10-28","close":8.5},{"date":"1969-10-29","close":8.5},{"date":"1969-10-30","close":8.5},{"date":"1969-10-31","close":8.5},{"date":"1969-11-01","close":8.5},{"date":"1969-11-02","close":8.5},{"date":"1969-11-03","close":8.5},{"date":"1969-11-04","close":8.5},{"date":"1969-11-05","close":8.5},{"date":"1969-11-06","close":8.5},{"date":"1969-11-07","close":8.5},{"date":"1969-11-08","close":8.5},{"date":"1969-11-09","close":8.5},{"date":"1969-11-10","close":8.5},{"date":"1969-11-11","close":8.5},{"date":"1969-11-12","close":8.5},{"date":"1969-11-13","close":8.5},{"date":"1969-11-14","close":8.5},{"date":"1969-11-15","close":8.5},{"date":"1969-11-16","close":8.5},{"date":"1969-11-17","close":8.5},{"date":"1969-11-18","close":8.5},{"date":"1969-11-19","close":8.5},{"date":"1969-11-20","close":8.5},{"date":"1969-11-21","close":8.5},{"date":"1969-11-22","close":8.5},{"date":"1969-11-23","close":8.5},{"date":"1969-11-24","close":8.5},{"date":"1969-11-25","close":8.5},{"date":"1969-11-26","close":8.5},{"date":"1969-11-27","close":8.5},{"date":"1969-11-28","close":8.5},{"date":"1969-11-29","close":8.5},{"date":"1969-11-30","close":8.5},{"date":"1969-12-01","close":8.5},{"date":"1969-12-02","close":8.5},{"date":"1969-12-03","close":8.5},{"date":"1969-12-04","close":8.5},{"date":"1969-12-05","close":8.5},{"date":"1969-12-06","close":8.5},{"date":"1969-12-07","close":8.5},{"date":"1969-12-08","close":8.5},{"date":"1969-12-09","close":8.5},{"date":"1969-12-10","close":8.5},{"date":"1969-12-11","close":8.5},{"date":"1969-12-12","close":8.5},{"date":"1969-12-13","close":8.5},{"date":"1969-12-14","close":8.5},{"date":"1969-12-15","close":8.5},{"date":"1969-12-16","close":8.5},{"date":"1969-12-17","close":8.5},{"date":"1969-12-18","close":8.5},{"date":"1969-12-19","close":8.5},{"date":"1969-12-20","close":8.5},{"date":"1969-12-21","close":8.5},{"date":"1969-12-22","close":8.5},{"date":"1969-12-23","close":8.5},{"date":"1969-12-24","close":8.5},{"date":"1969-12-25","close":8.5},{"date":"1969-12-26","close":8.5},{"date":"1969-12-27","close":8.5},{"date":"1969-12-28","close":8.5},{"date":"1969-12-29","close":8.5},{"date":"1969-12-30","close":8.5},{"date":"1969-12-31","close":8.5},{"date":"1970-01-01","close":8.5161},{"date":"1970-01-02","close":8.5323},{"date":"1970-01-03","close":8.5484},{"date":"1970-01-04","close":8.5645},{"date":"1970-01-05","close":8.5806},{"date":"1970-01-06","close":8.5968},{"date":"1970-01-07","close":8.6129},{"date":"1970-01-08","close":8.629},{"date":"1970-01-09","close":8.6452},{"date":"1970-01-10","close":8.6613},{"date":"1970-01-11","close":8.6774},{"date":"1970-01-12","close":8.6935},{"date":"1970-01-13","close":8.7097},{"date":"1970-01-14","close":8.7258},{"date":"1970-01-15","close":8.7419},{"date":"1970-01-16","close":8.7581},{"date":"1970-01-17","close":8.7742},{"date":"1970-01-18","close":8.7903},{"date":"1970-01-19","close":8.8065},{"date":"1970-01-20","close":8.8226},{"date":"1970-01-21","close":8.8387},{"date":"1970-01-22","close":8.8548},{"date":"1970-01-23","close":8.871},{"date":"1970-01-24","close":8.8871},{"date":"1970-01-25","close":8.9032},{"date":"1970-01-26","close":8.9194},{"date":"1970-01-27","close":8.9355},{"date":"1970-01-28","close":8.9516},{"date":"1970-01-29","close":8.9677},{"date":"1970-01-30","close":8.9839},{"date":"1970-01-31","close":9},{"date":"1970-02-01","close":9.0036},{"date":"1970-02-02","close":9.0071},{"date":"1970-02-03","close":9.0107},{"date":"1970-02-04","close":9.0143},{"date":"1970-02-05","close":9.0179},{"date":"1970-02-06","close":9.0214},{"date":"1970-02-07","close":9.025},{"date":"1970-02-08","close":9.0286},{"date":"1970-02-09","close":9.0321},{"date":"1970-02-10","close":9.0357},{"date":"1970-02-11","close":9.0393},{"date":"1970-02-12","close":9.0429},{"date":"1970-02-13","close":9.0464},{"date":"1970-02-14","close":9.05},{"date":"1970-02-15","close":9.0536},{"date":"1970-02-16","close":9.0571},{"date":"1970-02-17","close":9.0607},{"date":"1970-02-18","close":9.0643},{"date":"1970-02-19","close":9.0679},{"date":"1970-02-20","close":9.0714},{"date":"1970-02-21","close":9.075},{"date":"1970-02-22","close":9.0786},{"date":"1970-02-23","close":9.0821},{"date":"1970-02-24","close":9.0857},{"date":"1970-02-25","close":9.0893},{"date":"1970-02-26","close":9.0929},{"date":"1970-02-27","close":9.0964},{"date":"1970-02-28","close":9.1},{"date":"1970-03-01","close":9.1},{"date":"1970-03-02","close":9.1},{"date":"1970-03-03","close":9.1},{"date":"1970-03-04","close":9.1},{"date":"1970-03-05","close":9.1},{"date":"1970-03-06","close":9.1},{"date":"1970-03-07","close":9.1},{"date":"1970-03-08","close":9.1},{"date":"1970-03-09","close":9.1},{"date":"1970-03-10","close":9.1},{"date":"1970-03-11","close":9.1},{"date":"1970-03-12","close":9.1},{"date":"1970-03-13","close":9.1},{"date":"1970-03-14","close":9.1},{"date":"1970-03-15","close":9.1},{"date":"1970-03-16","close":9.1},{"date":"1970-03-17","close":9.1},{"date":"1970-03-18","close":9.1},{"date":"1970-03-19","close":9.1},{"date":"1970-03-20","close":9.1},{"date":"1970-03-21","close":9.1},{"date":"1970-03-22","close":9.1},{"date":"1970-03-23","close":9.1},{"date":"1970-03-24","close":9.1},{"date":"1970-03-25","close":9.1},{"date":"1970-03-26","close":9.1},{"date":"1970-03-27","close":9.1},{"date":"1970-03-28","close":9.1},{"date":"1970-03-29","close":9.1},{"date":"1970-03-30","close":9.1},{"date":"1970-03-31","close":9.1},{"date":"1970-04-01","close":9.1033},{"date":"1970-04-02","close":9.1067},{"date":"1970-04-03","close":9.11},{"date":"1970-04-04","close":9.1133},{"date":"1970-04-05","close":9.1167},{"date":"1970-04-06","close":9.12},{"date":"1970-04-07","close":9.1233},{"date":"1970-04-08","close":9.1267},{"date":"1970-04-09","close":9.13},{"date":"1970-04-10","close":9.1333},{"date":"1970-04-11","close":9.1367},{"date":"1970-04-12","close":9.14},{"date":"1970-04-13","close":9.1433},{"date":"1970-04-14","close":9.1467},{"date":"1970-04-15","close":9.15},{"date":"1970-04-16","close":9.1533},{"date":"1970-04-17","close":9.1567},{"date":"1970-04-18","close":9.16},{"date":"1970-04-19","close":9.1633},{"date":"1970-04-20","close":9.1667},{"date":"1970-04-21","close":9.17},{"date":"1970-04-22","close":9.1733},{"date":"1970-04-23","close":9.1767},{"date":"1970-04-24","close":9.18},{"date":"1970-04-25","close":9.1833},{"date":"1970-04-26","close":9.1867},{"date":"1970-04-27","close":9.19},{"date":"1970-04-28","close":9.1933},{"date":"1970-04-29","close":9.1967},{"date":"1970-04-30","close":9.2},{"date":"1970-05-01","close":9.2},{"date":"1970-05-02","close":9.2},{"date":"1970-05-03","close":9.2},{"date":"1970-05-04","close":9.2},{"date":"1970-05-05","close":9.2},{"date":"1970-05-06","close":9.2},{"date":"1970-05-07","close":9.2},{"date":"1970-05-08","close":9.2},{"date":"1970-05-09","close":9.2},{"date":"1970-05-10","close":9.2},{"date":"1970-05-11","close":9.2},{"date":"1970-05-12","close":9.2},{"date":"1970-05-13","close":9.2},{"date":"1970-05-14","close":9.2},{"date":"1970-05-15","close":9.2},{"date":"1970-05-16","close":9.2},{"date":"1970-05-17","close":9.2},{"date":"1970-05-18","close":9.2},{"date":"1970-05-19","close":9.2},{"date":"1970-05-20","close":9.2},{"date":"1970-05-21","close":9.2},{"date":"1970-05-22","close":9.2},{"date":"1970-05-23","close":9.2},{"date":"1970-05-24","close":9.2},{"date":"1970-05-25","close":9.2},{"date":"1970-05-26","close":9.2},{"date":"1970-05-27","close":9.2},{"date":"1970-05-28","close":9.2},{"date":"1970-05-29","close":9.2},{"date":"1970-05-30","close":9.2},{"date":"1970-05-31","close":9.2},{"date":"1970-06-01","close":9.2},{"date":"1970-06-02","close":9.2},{"date":"1970-06-03","close":9.2},{"date":"1970-06-04","close":9.2},{"date":"1970-06-05","close":9.2},{"date":"1970-06-06","close":9.2},{"date":"1970-06-07","close":9.2},{"date":"1970-06-08","close":9.2},{"date":"1970-06-09","close":9.2},{"date":"1970-06-10","close":9.2},{"date":"1970-06-11","close":9.2},{"date":"1970-06-12","close":9.2},{"date":"1970-06-13","close":9.2},{"date":"1970-06-14","close":9.2},{"date":"1970-06-15","close":9.2},{"date":"1970-06-16","close":9.2},{"date":"1970-06-17","close":9.2},{"date":"1970-06-18","close":9.2},{"date":"1970-06-19","close":9.2},{"date":"1970-06-20","close":9.2},{"date":"1970-06-21","close":9.2},{"date":"1970-06-22","close":9.2},{"date":"1970-06-23","close":9.2},{"date":"1970-06-24","close":9.2},{"date":"1970-06-25","close":9.2},{"date":"1970-06-26","close":9.2},{"date":"1970-06-27","close":9.2},{"date":"1970-06-28","close":9.2},{"date":"1970-06-29","close":9.2},{"date":"1970-06-30","close":9.2},{"date":"1970-07-01","close":9.2065},{"date":"1970-07-02","close":9.2129},{"date":"1970-07-03","close":9.2194},{"date":"1970-07-04","close":9.2258},{"date":"1970-07-05","close":9.2323},{"date":"1970-07-06","close":9.2387},{"date":"1970-07-07","close":9.2452},{"date":"1970-07-08","close":9.2516},{"date":"1970-07-09","close":9.2581},{"date":"1970-07-10","close":9.2645},{"date":"1970-07-11","close":9.271},{"date":"1970-07-12","close":9.2774},{"date":"1970-07-13","close":9.2839},{"date":"1970-07-14","close":9.2903},{"date":"1970-07-15","close":9.2968},{"date":"1970-07-16","close":9.3032},{"date":"1970-07-17","close":9.3097},{"date":"1970-07-18","close":9.3161},{"date":"1970-07-19","close":9.3226},{"date":"1970-07-20","close":9.329},{"date":"1970-07-21","close":9.3355},{"date":"1970-07-22","close":9.3419},{"date":"1970-07-23","close":9.3484},{"date":"1970-07-24","close":9.3548},{"date":"1970-07-25","close":9.3613},{"date":"1970-07-26","close":9.3677},{"date":"1970-07-27","close":9.3742},{"date":"1970-07-28","close":9.3806},{"date":"1970-07-29","close":9.3871},{"date":"1970-07-30","close":9.3935},{"date":"1970-07-31","close":9.4},{"date":"1970-08-01","close":9.4},{"date":"1970-08-02","close":9.4},{"date":"1970-08-03","close":9.4},{"date":"1970-08-04","close":9.4},{"date":"1970-08-05","close":9.4},{"date":"1970-08-06","close":9.4},{"date":"1970-08-07","close":9.4},{"date":"1970-08-08","close":9.4},{"date":"1970-08-09","close":9.4},{"date":"1970-08-10","close":9.4},{"date":"1970-08-11","close":9.4},{"date":"1970-08-12","close":9.4},{"date":"1970-08-13","close":9.4},{"date":"1970-08-14","close":9.4},{"date":"1970-08-15","close":9.4},{"date":"1970-08-16","close":9.4},{"date":"1970-08-17","close":9.4},{"date":"1970-08-18","close":9.4},{"date":"1970-08-19","close":9.4},{"date":"1970-08-20","close":9.4},{"date":"1970-08-21","close":9.4},{"date":"1970-08-22","close":9.4},{"date":"1970-08-23","close":9.4},{"date":"1970-08-24","close":9.4},{"date":"1970-08-25","close":9.4},{"date":"1970-08-26","close":9.4},{"date":"1970-08-27","close":9.4},{"date":"1970-08-28","close":9.4},{"date":"1970-08-29","close":9.4},{"date":"1970-08-30","close":9.4},{"date":"1970-08-31","close":9.4},{"date":"1970-09-01","close":9.4033},{"date":"1970-09-02","close":9.4067},{"date":"1970-09-03","close":9.41},{"date":"1970-09-04","close":9.4133},{"date":"1970-09-05","close":9.4167},{"date":"1970-09-06","close":9.42},{"date":"1970-09-07","close":9.4233},{"date":"1970-09-08","close":9.4267},{"date":"1970-09-09","close":9.43},{"date":"1970-09-10","close":9.4333},{"date":"1970-09-11","close":9.4367},{"date":"1970-09-12","close":9.44},{"date":"1970-09-13","close":9.4433},{"date":"1970-09-14","close":9.4467},{"date":"1970-09-15","close":9.45},{"date":"1970-09-16","close":9.4533},{"date":"1970-09-17","close":9.4567},{"date":"1970-09-18","close":9.46},{"date":"1970-09-19","close":9.4633},{"date":"1970-09-20","close":9.4667},{"date":"1970-09-21","close":9.47},{"date":"1970-09-22","close":9.4733},{"date":"1970-09-23","close":9.4767},{"date":"1970-09-24","close":9.48},{"date":"1970-09-25","close":9.4833},{"date":"1970-09-26","close":9.4867},{"date":"1970-09-27","close":9.49},{"date":"1970-09-28","close":9.4933},{"date":"1970-09-29","close":9.4967},{"date":"1970-09-30","close":9.5},{"date":"1970-10-01","close":9.5},{"date":"1970-10-02","close":9.5},{"date":"1970-10-03","close":9.5},{"date":"1970-10-04","close":9.5},{"date":"1970-10-05","close":9.5},{"date":"1970-10-06","close":9.5},{"date":"1970-10-07","close":9.5},{"date":"1970-10-08","close":9.5},{"date":"1970-10-09","close":9.5},{"date":"1970-10-10","close":9.5},{"date":"1970-10-11","close":9.5},{"date":"1970-10-12","close":9.5},{"date":"1970-10-13","close":9.5},{"date":"1970-10-14","close":9.5},{"date":"1970-10-15","close":9.5},{"date":"1970-10-16","close":9.5},{"date":"1970-10-17","close":9.5},{"date":"1970-10-18","close":9.5},{"date":"1970-10-19","close":9.5},{"date":"1970-10-20","close":9.5},{"date":"1970-10-21","close":9.5},{"date":"1970-10-22","close":9.5},{"date":"1970-10-23","close":9.5},{"date":"1970-10-24","close":9.5},{"date":"1970-10-25","close":9.5},{"date":"1970-10-26","close":9.5},{"date":"1970-10-27","close":9.5},{"date":"1970-10-28","close":9.5},{"date":"1970-10-29","close":9.5},{"date":"1970-10-30","close":9.5},{"date":"1970-10-31","close":9.5},{"date":"1970-11-01","close":9.5033},{"date":"1970-11-02","close":9.5067},{"date":"1970-11-03","close":9.51},{"date":"1970-11-04","close":9.5133},{"date":"1970-11-05","close":9.5167},{"date":"1970-11-06","close":9.52},{"date":"1970-11-07","close":9.5233},{"date":"1970-11-08","close":9.5267},{"date":"1970-11-09","close":9.53},{"date":"1970-11-10","close":9.5333},{"date":"1970-11-11","close":9.5367},{"date":"1970-11-12","close":9.54},{"date":"1970-11-13","close":9.5433},{"date":"1970-11-14","close":9.5467},{"date":"1970-11-15","close":9.55},{"date":"1970-11-16","close":9.5533},{"date":"1970-11-17","close":9.5567},{"date":"1970-11-18","close":9.56},{"date":"1970-11-19","close":9.5633},{"date":"1970-11-20","close":9.5667},{"date":"1970-11-21","close":9.57},{"date":"1970-11-22","close":9.5733},{"date":"1970-11-23","close":9.5767},{"date":"1970-11-24","close":9.58},{"date":"1970-11-25","close":9.5833},{"date":"1970-11-26","close":9.5867},{"date":"1970-11-27","close":9.59},{"date":"1970-11-28","close":9.5933},{"date":"1970-11-29","close":9.5967},{"date":"1970-11-30","close":9.6},{"date":"1970-12-01","close":9.6032},{"date":"1970-12-02","close":9.6065},{"date":"1970-12-03","close":9.6097},{"date":"1970-12-04","close":9.6129},{"date":"1970-12-05","close":9.6161},{"date":"1970-12-06","close":9.6194},{"date":"1970-12-07","close":9.6226},{"date":"1970-12-08","close":9.6258},{"date":"1970-12-09","close":9.629},{"date":"1970-12-10","close":9.6323},{"date":"1970-12-11","close":9.6355},{"date":"1970-12-12","close":9.6387},{"date":"1970-12-13","close":9.6419},{"date":"1970-12-14","close":9.6452},{"date":"1970-12-15","close":9.6484},{"date":"1970-12-16","close":9.6516},{"date":"1970-12-17","close":9.6548},{"date":"1970-12-18","close":9.6581},{"date":"1970-12-19","close":9.6613},{"date":"1970-12-20","close":9.6645},{"date":"1970-12-21","close":9.6677},{"date":"1970-12-22","close":9.671},{"date":"1970-12-23","close":9.6742},{"date":"1970-12-24","close":9.6774},{"date":"1970-12-25","close":9.6806},{"date":"1970-12-26","close":9.6839},{"date":"1970-12-27","close":9.6871},{"date":"1970-12-28","close":9.6903},{"date":"1970-12-29","close":9.6935},{"date":"1970-12-30","close":9.6968},{"date":"1970-12-31","close":9.7},{"date":"1971-01-01","close":9.7},{"date":"1971-01-02","close":9.7},{"date":"1971-01-03","close":9.7},{"date":"1971-01-04","close":9.7},{"date":"1971-01-05","close":9.7},{"date":"1971-01-06","close":9.7},{"date":"1971-01-07","close":9.7},{"date":"1971-01-08","close":9.7},{"date":"1971-01-09","close":9.7},{"date":"1971-01-10","close":9.7},{"date":"1971-01-11","close":9.7},{"date":"1971-01-12","close":9.7},{"date":"1971-01-13","close":9.7},{"date":"1971-01-14","close":9.7},{"date":"1971-01-15","close":9.7},{"date":"1971-01-16","close":9.7},{"date":"1971-01-17","close":9.7},{"date":"1971-01-18","close":9.7},{"date":"1971-01-19","close":9.7},{"date":"1971-01-20","close":9.7},{"date":"1971-01-21","close":9.7},{"date":"1971-01-22","close":9.7},{"date":"1971-01-23","close":9.7},{"date":"1971-01-24","close":9.7},{"date":"1971-01-25","close":9.7},{"date":"1971-01-26","close":9.7},{"date":"1971-01-27","close":9.7},{"date":"1971-01-28","close":9.7},{"date":"1971-01-29","close":9.7},{"date":"1971-01-30","close":9.7},{"date":"1971-01-31","close":9.7},{"date":"1971-02-01","close":9.7},{"date":"1971-02-02","close":9.7},{"date":"1971-02-03","close":9.7},{"date":"1971-02-04","close":9.7},{"date":"1971-02-05","close":9.7},{"date":"1971-02-06","close":9.7},{"date":"1971-02-07","close":9.7},{"date":"1971-02-08","close":9.7},{"date":"1971-02-09","close":9.7},{"date":"1971-02-10","close":9.7},{"date":"1971-02-11","close":9.7},{"date":"1971-02-12","close":9.7},{"date":"1971-02-13","close":9.7},{"date":"1971-02-14","close":9.7},{"date":"1971-02-15","close":9.7},{"date":"1971-02-16","close":9.7},{"date":"1971-02-17","close":9.7},{"date":"1971-02-18","close":9.7},{"date":"1971-02-19","close":9.7},{"date":"1971-02-20","close":9.7},{"date":"1971-02-21","close":9.7},{"date":"1971-02-22","close":9.7},{"date":"1971-02-23","close":9.7},{"date":"1971-02-24","close":9.7},{"date":"1971-02-25","close":9.7},{"date":"1971-02-26","close":9.7},{"date":"1971-02-27","close":9.7},{"date":"1971-02-28","close":9.7},{"date":"1971-03-01","close":9.7032},{"date":"1971-03-02","close":9.7065},{"date":"1971-03-03","close":9.7097},{"date":"1971-03-04","close":9.7129},{"date":"1971-03-05","close":9.7161},{"date":"1971-03-06","close":9.7194},{"date":"1971-03-07","close":9.7226},{"date":"1971-03-08","close":9.7258},{"date":"1971-03-09","close":9.729},{"date":"1971-03-10","close":9.7323},{"date":"1971-03-11","close":9.7355},{"date":"1971-03-12","close":9.7387},{"date":"1971-03-13","close":9.7419},{"date":"1971-03-14","close":9.7452},{"date":"1971-03-15","close":9.7484},{"date":"1971-03-16","close":9.7516},{"date":"1971-03-17","close":9.7548},{"date":"1971-03-18","close":9.7581},{"date":"1971-03-19","close":9.7613},{"date":"1971-03-20","close":9.7645},{"date":"1971-03-21","close":9.7677},{"date":"1971-03-22","close":9.771},{"date":"1971-03-23","close":9.7742},{"date":"1971-03-24","close":9.7774},{"date":"1971-03-25","close":9.7806},{"date":"1971-03-26","close":9.7839},{"date":"1971-03-27","close":9.7871},{"date":"1971-03-28","close":9.7903},{"date":"1971-03-29","close":9.7935},{"date":"1971-03-30","close":9.7968},{"date":"1971-03-31","close":9.8},{"date":"1971-04-01","close":9.8},{"date":"1971-04-02","close":9.8},{"date":"1971-04-03","close":9.8},{"date":"1971-04-04","close":9.8},{"date":"1971-04-05","close":9.8},{"date":"1971-04-06","close":9.8},{"date":"1971-04-07","close":9.8},{"date":"1971-04-08","close":9.8},{"date":"1971-04-09","close":9.8},{"date":"1971-04-10","close":9.8},{"date":"1971-04-11","close":9.8},{"date":"1971-04-12","close":9.8},{"date":"1971-04-13","close":9.8},{"date":"1971-04-14","close":9.8},{"date":"1971-04-15","close":9.8},{"date":"1971-04-16","close":9.8},{"date":"1971-04-17","close":9.8},{"date":"1971-04-18","close":9.8},{"date":"1971-04-19","close":9.8},{"date":"1971-04-20","close":9.8},{"date":"1971-04-21","close":9.8},{"date":"1971-04-22","close":9.8},{"date":"1971-04-23","close":9.8},{"date":"1971-04-24","close":9.8},{"date":"1971-04-25","close":9.8},{"date":"1971-04-26","close":9.8},{"date":"1971-04-27","close":9.8},{"date":"1971-04-28","close":9.8},{"date":"1971-04-29","close":9.8},{"date":"1971-04-30","close":9.8},{"date":"1971-05-01","close":9.8},{"date":"1971-05-02","close":9.8},{"date":"1971-05-03","close":9.8},{"date":"1971-05-04","close":9.8},{"date":"1971-05-05","close":9.8},{"date":"1971-05-06","close":9.8},{"date":"1971-05-07","close":9.8},{"date":"1971-05-08","close":9.8},{"date":"1971-05-09","close":9.8},{"date":"1971-05-10","close":9.8},{"date":"1971-05-11","close":9.8},{"date":"1971-05-12","close":9.8},{"date":"1971-05-13","close":9.8},{"date":"1971-05-14","close":9.8},{"date":"1971-05-15","close":9.8},{"date":"1971-05-16","close":9.8},{"date":"1971-05-17","close":9.8},{"date":"1971-05-18","close":9.8},{"date":"1971-05-19","close":9.8},{"date":"1971-05-20","close":9.8},{"date":"1971-05-21","close":9.8},{"date":"1971-05-22","close":9.8},{"date":"1971-05-23","close":9.8},{"date":"1971-05-24","close":9.8},{"date":"1971-05-25","close":9.8},{"date":"1971-05-26","close":9.8},{"date":"1971-05-27","close":9.8},{"date":"1971-05-28","close":9.8},{"date":"1971-05-29","close":9.8},{"date":"1971-05-30","close":9.8},{"date":"1971-05-31","close":9.8},{"date":"1971-06-01","close":9.8033},{"date":"1971-06-02","close":9.8067},{"date":"1971-06-03","close":9.81},{"date":"1971-06-04","close":9.8133},{"date":"1971-06-05","close":9.8167},{"date":"1971-06-06","close":9.82},{"date":"1971-06-07","close":9.8233},{"date":"1971-06-08","close":9.8267},{"date":"1971-06-09","close":9.83},{"date":"1971-06-10","close":9.8333},{"date":"1971-06-11","close":9.8367},{"date":"1971-06-12","close":9.84},{"date":"1971-06-13","close":9.8433},{"date":"1971-06-14","close":9.8467},{"date":"1971-06-15","close":9.85},{"date":"1971-06-16","close":9.8533},{"date":"1971-06-17","close":9.8567},{"date":"1971-06-18","close":9.86},{"date":"1971-06-19","close":9.8633},{"date":"1971-06-20","close":9.8667},{"date":"1971-06-21","close":9.87},{"date":"1971-06-22","close":9.8733},{"date":"1971-06-23","close":9.8767},{"date":"1971-06-24","close":9.88},{"date":"1971-06-25","close":9.8833},{"date":"1971-06-26","close":9.8867},{"date":"1971-06-27","close":9.89},{"date":"1971-06-28","close":9.8933},{"date":"1971-06-29","close":9.8967},{"date":"1971-06-30","close":9.9},{"date":"1971-07-01","close":9.9},{"date":"1971-07-02","close":9.9},{"date":"1971-07-03","close":9.9},{"date":"1971-07-04","close":9.9},{"date":"1971-07-05","close":9.9},{"date":"1971-07-06","close":9.9},{"date":"1971-07-07","close":9.9},{"date":"1971-07-08","close":9.9},{"date":"1971-07-09","close":9.9},{"date":"1971-07-10","close":9.9},{"date":"1971-07-11","close":9.9},{"date":"1971-07-12","close":9.9},{"date":"1971-07-13","close":9.9},{"date":"1971-07-14","close":9.9},{"date":"1971-07-15","close":9.9},{"date":"1971-07-16","close":9.9},{"date":"1971-07-17","close":9.9},{"date":"1971-07-18","close":9.9},{"date":"1971-07-19","close":9.9},{"date":"1971-07-20","close":9.9},{"date":"1971-07-21","close":9.9},{"date":"1971-07-22","close":9.9},{"date":"1971-07-23","close":9.9},{"date":"1971-07-24","close":9.9},{"date":"1971-07-25","close":9.9},{"date":"1971-07-26","close":9.9},{"date":"1971-07-27","close":9.9},{"date":"1971-07-28","close":9.9},{"date":"1971-07-29","close":9.9},{"date":"1971-07-30","close":9.9},{"date":"1971-07-31","close":9.9},{"date":"1971-08-01","close":9.9},{"date":"1971-08-02","close":9.9},{"date":"1971-08-03","close":9.9},{"date":"1971-08-04","close":9.9},{"date":"1971-08-05","close":9.9},{"date":"1971-08-06","close":9.9},{"date":"1971-08-07","close":9.9},{"date":"1971-08-08","close":9.9},{"date":"1971-08-09","close":9.9},{"date":"1971-08-10","close":9.9},{"date":"1971-08-11","close":9.9},{"date":"1971-08-12","close":9.9},{"date":"1971-08-13","close":9.9},{"date":"1971-08-14","close":9.9},{"date":"1971-08-15","close":9.9},{"date":"1971-08-16","close":9.9},{"date":"1971-08-17","close":9.9},{"date":"1971-08-18","close":9.9},{"date":"1971-08-19","close":9.9},{"date":"1971-08-20","close":9.9},{"date":"1971-08-21","close":9.9},{"date":"1971-08-22","close":9.9},{"date":"1971-08-23","close":9.9},{"date":"1971-08-24","close":9.9},{"date":"1971-08-25","close":9.9},{"date":"1971-08-26","close":9.9},{"date":"1971-08-27","close":9.9},{"date":"1971-08-28","close":9.9},{"date":"1971-08-29","close":9.9},{"date":"1971-08-30","close":9.9},{"date":"1971-08-31","close":9.9},{"date":"1971-09-01","close":9.9033},{"date":"1971-09-02","close":9.9067},{"date":"1971-09-03","close":9.91},{"date":"1971-09-04","close":9.9133},{"date":"1971-09-05","close":9.9167},{"date":"1971-09-06","close":9.92},{"date":"1971-09-07","close":9.9233},{"date":"1971-09-08","close":9.9267},{"date":"1971-09-09","close":9.93},{"date":"1971-09-10","close":9.9333},{"date":"1971-09-11","close":9.9367},{"date":"1971-09-12","close":9.94},{"date":"1971-09-13","close":9.9433},{"date":"1971-09-14","close":9.9467},{"date":"1971-09-15","close":9.95},{"date":"1971-09-16","close":9.9533},{"date":"1971-09-17","close":9.9567},{"date":"1971-09-18","close":9.96},{"date":"1971-09-19","close":9.9633},{"date":"1971-09-20","close":9.9667},{"date":"1971-09-21","close":9.97},{"date":"1971-09-22","close":9.9733},{"date":"1971-09-23","close":9.9767},{"date":"1971-09-24","close":9.98},{"date":"1971-09-25","close":9.9833},{"date":"1971-09-26","close":9.9867},{"date":"1971-09-27","close":9.99},{"date":"1971-09-28","close":9.9933},{"date":"1971-09-29","close":9.9967},{"date":"1971-09-30","close":10},{"date":"1971-10-01","close":10.0032},{"date":"1971-10-02","close":10.0065},{"date":"1971-10-03","close":10.0097},{"date":"1971-10-04","close":10.0129},{"date":"1971-10-05","close":10.0161},{"date":"1971-10-06","close":10.0194},{"date":"1971-10-07","close":10.0226},{"date":"1971-10-08","close":10.0258},{"date":"1971-10-09","close":10.029},{"date":"1971-10-10","close":10.0323},{"date":"1971-10-11","close":10.0355},{"date":"1971-10-12","close":10.0387},{"date":"1971-10-13","close":10.0419},{"date":"1971-10-14","close":10.0452},{"date":"1971-10-15","close":10.0484},{"date":"1971-10-16","close":10.0516},{"date":"1971-10-17","close":10.0548},{"date":"1971-10-18","close":10.0581},{"date":"1971-10-19","close":10.0613},{"date":"1971-10-20","close":10.0645},{"date":"1971-10-21","close":10.0677},{"date":"1971-10-22","close":10.071},{"date":"1971-10-23","close":10.0742},{"date":"1971-10-24","close":10.0774},{"date":"1971-10-25","close":10.0806},{"date":"1971-10-26","close":10.0839},{"date":"1971-10-27","close":10.0871},{"date":"1971-10-28","close":10.0903},{"date":"1971-10-29","close":10.0935},{"date":"1971-10-30","close":10.0968},{"date":"1971-10-31","close":10.1},{"date":"1971-11-01","close":10.1},{"date":"1971-11-02","close":10.1},{"date":"1971-11-03","close":10.1},{"date":"1971-11-04","close":10.1},{"date":"1971-11-05","close":10.1},{"date":"1971-11-06","close":10.1},{"date":"1971-11-07","close":10.1},{"date":"1971-11-08","close":10.1},{"date":"1971-11-09","close":10.1},{"date":"1971-11-10","close":10.1},{"date":"1971-11-11","close":10.1},{"date":"1971-11-12","close":10.1},{"date":"1971-11-13","close":10.1},{"date":"1971-11-14","close":10.1},{"date":"1971-11-15","close":10.1},{"date":"1971-11-16","close":10.1},{"date":"1971-11-17","close":10.1},{"date":"1971-11-18","close":10.1},{"date":"1971-11-19","close":10.1},{"date":"1971-11-20","close":10.1},{"date":"1971-11-21","close":10.1},{"date":"1971-11-22","close":10.1},{"date":"1971-11-23","close":10.1},{"date":"1971-11-24","close":10.1},{"date":"1971-11-25","close":10.1},{"date":"1971-11-26","close":10.1},{"date":"1971-11-27","close":10.1},{"date":"1971-11-28","close":10.1},{"date":"1971-11-29","close":10.1},{"date":"1971-11-30","close":10.1},{"date":"1971-12-01","close":10.1032},{"date":"1971-12-02","close":10.1065},{"date":"1971-12-03","close":10.1097},{"date":"1971-12-04","close":10.1129},{"date":"1971-12-05","close":10.1161},{"date":"1971-12-06","close":10.1194},{"date":"1971-12-07","close":10.1226},{"date":"1971-12-08","close":10.1258},{"date":"1971-12-09","close":10.129},{"date":"1971-12-10","close":10.1323},{"date":"1971-12-11","close":10.1355},{"date":"1971-12-12","close":10.1387},{"date":"1971-12-13","close":10.1419},{"date":"1971-12-14","close":10.1452},{"date":"1971-12-15","close":10.1484},{"date":"1971-12-16","close":10.1516},{"date":"1971-12-17","close":10.1548},{"date":"1971-12-18","close":10.1581},{"date":"1971-12-19","close":10.1613},{"date":"1971-12-20","close":10.1645},{"date":"1971-12-21","close":10.1677},{"date":"1971-12-22","close":10.171},{"date":"1971-12-23","close":10.1742},{"date":"1971-12-24","close":10.1774},{"date":"1971-12-25","close":10.1806},{"date":"1971-12-26","close":10.1839},{"date":"1971-12-27","close":10.1871},{"date":"1971-12-28","close":10.1903},{"date":"1971-12-29","close":10.1935},{"date":"1971-12-30","close":10.1968},{"date":"1971-12-31","close":10.2},{"date":"1972-01-01","close":10.2032},{"date":"1972-01-02","close":10.2065},{"date":"1972-01-03","close":10.2097},{"date":"1972-01-04","close":10.2129},{"date":"1972-01-05","close":10.2161},{"date":"1972-01-06","close":10.2194},{"date":"1972-01-07","close":10.2226},{"date":"1972-01-08","close":10.2258},{"date":"1972-01-09","close":10.229},{"date":"1972-01-10","close":10.2323},{"date":"1972-01-11","close":10.2355},{"date":"1972-01-12","close":10.2387},{"date":"1972-01-13","close":10.2419},{"date":"1972-01-14","close":10.2452},{"date":"1972-01-15","close":10.2484},{"date":"1972-01-16","close":10.2516},{"date":"1972-01-17","close":10.2548},{"date":"1972-01-18","close":10.2581},{"date":"1972-01-19","close":10.2613},{"date":"1972-01-20","close":10.2645},{"date":"1972-01-21","close":10.2677},{"date":"1972-01-22","close":10.271},{"date":"1972-01-23","close":10.2742},{"date":"1972-01-24","close":10.2774},{"date":"1972-01-25","close":10.2806},{"date":"1972-01-26","close":10.2839},{"date":"1972-01-27","close":10.2871},{"date":"1972-01-28","close":10.2903},{"date":"1972-01-29","close":10.2935},{"date":"1972-01-30","close":10.2968},{"date":"1972-01-31","close":10.3},{"date":"1972-02-01","close":10.3},{"date":"1972-02-02","close":10.3},{"date":"1972-02-03","close":10.3},{"date":"1972-02-04","close":10.3},{"date":"1972-02-05","close":10.3},{"date":"1972-02-06","close":10.3},{"date":"1972-02-07","close":10.3},{"date":"1972-02-08","close":10.3},{"date":"1972-02-09","close":10.3},{"date":"1972-02-10","close":10.3},{"date":"1972-02-11","close":10.3},{"date":"1972-02-12","close":10.3},{"date":"1972-02-13","close":10.3},{"date":"1972-02-14","close":10.3},{"date":"1972-02-15","close":10.3},{"date":"1972-02-16","close":10.3},{"date":"1972-02-17","close":10.3},{"date":"1972-02-18","close":10.3},{"date":"1972-02-19","close":10.3},{"date":"1972-02-20","close":10.3},{"date":"1972-02-21","close":10.3},{"date":"1972-02-22","close":10.3},{"date":"1972-02-23","close":10.3},{"date":"1972-02-24","close":10.3},{"date":"1972-02-25","close":10.3},{"date":"1972-02-26","close":10.3},{"date":"1972-02-27","close":10.3},{"date":"1972-02-28","close":10.3},{"date":"1972-02-29","close":10.3},{"date":"1972-03-01","close":10.3032},{"date":"1972-03-02","close":10.3065},{"date":"1972-03-03","close":10.3097},{"date":"1972-03-04","close":10.3129},{"date":"1972-03-05","close":10.3161},{"date":"1972-03-06","close":10.3194},{"date":"1972-03-07","close":10.3226},{"date":"1972-03-08","close":10.3258},{"date":"1972-03-09","close":10.329},{"date":"1972-03-10","close":10.3323},{"date":"1972-03-11","close":10.3355},{"date":"1972-03-12","close":10.3387},{"date":"1972-03-13","close":10.3419},{"date":"1972-03-14","close":10.3452},{"date":"1972-03-15","close":10.3484},{"date":"1972-03-16","close":10.3516},{"date":"1972-03-17","close":10.3548},{"date":"1972-03-18","close":10.3581},{"date":"1972-03-19","close":10.3613},{"date":"1972-03-20","close":10.3645},{"date":"1972-03-21","close":10.3677},{"date":"1972-03-22","close":10.371},{"date":"1972-03-23","close":10.3742},{"date":"1972-03-24","close":10.3774},{"date":"1972-03-25","close":10.3806},{"date":"1972-03-26","close":10.3839},{"date":"1972-03-27","close":10.3871},{"date":"1972-03-28","close":10.3903},{"date":"1972-03-29","close":10.3935},{"date":"1972-03-30","close":10.3968},{"date":"1972-03-31","close":10.4},{"date":"1972-04-01","close":10.4033},{"date":"1972-04-02","close":10.4067},{"date":"1972-04-03","close":10.41},{"date":"1972-04-04","close":10.4133},{"date":"1972-04-05","close":10.4167},{"date":"1972-04-06","close":10.42},{"date":"1972-04-07","close":10.4233},{"date":"1972-04-08","close":10.4267},{"date":"1972-04-09","close":10.43},{"date":"1972-04-10","close":10.4333},{"date":"1972-04-11","close":10.4367},{"date":"1972-04-12","close":10.44},{"date":"1972-04-13","close":10.4433},{"date":"1972-04-14","close":10.4467},{"date":"1972-04-15","close":10.45},{"date":"1972-04-16","close":10.4533},{"date":"1972-04-17","close":10.4567},{"date":"1972-04-18","close":10.46},{"date":"1972-04-19","close":10.4633},{"date":"1972-04-20","close":10.4667},{"date":"1972-04-21","close":10.47},{"date":"1972-04-22","close":10.4733},{"date":"1972-04-23","close":10.4767},{"date":"1972-04-24","close":10.48},{"date":"1972-04-25","close":10.4833},{"date":"1972-04-26","close":10.4867},{"date":"1972-04-27","close":10.49},{"date":"1972-04-28","close":10.4933},{"date":"1972-04-29","close":10.4967},{"date":"1972-04-30","close":10.5},{"date":"1972-05-01","close":10.5},{"date":"1972-05-02","close":10.5},{"date":"1972-05-03","close":10.5},{"date":"1972-05-04","close":10.5},{"date":"1972-05-05","close":10.5},{"date":"1972-05-06","close":10.5},{"date":"1972-05-07","close":10.5},{"date":"1972-05-08","close":10.5},{"date":"1972-05-09","close":10.5},{"date":"1972-05-10","close":10.5},{"date":"1972-05-11","close":10.5},{"date":"1972-05-12","close":10.5},{"date":"1972-05-13","close":10.5},{"date":"1972-05-14","close":10.5},{"date":"1972-05-15","close":10.5},{"date":"1972-05-16","close":10.5},{"date":"1972-05-17","close":10.5},{"date":"1972-05-18","close":10.5},{"date":"1972-05-19","close":10.5},{"date":"1972-05-20","close":10.5},{"date":"1972-05-21","close":10.5},{"date":"1972-05-22","close":10.5},{"date":"1972-05-23","close":10.5},{"date":"1972-05-24","close":10.5},{"date":"1972-05-25","close":10.5},{"date":"1972-05-26","close":10.5},{"date":"1972-05-27","close":10.5},{"date":"1972-05-28","close":10.5},{"date":"1972-05-29","close":10.5},{"date":"1972-05-30","close":10.5},{"date":"1972-05-31","close":10.5},{"date":"1972-06-01","close":10.5033},{"date":"1972-06-02","close":10.5067},{"date":"1972-06-03","close":10.51},{"date":"1972-06-04","close":10.5133},{"date":"1972-06-05","close":10.5167},{"date":"1972-06-06","close":10.52},{"date":"1972-06-07","close":10.5233},{"date":"1972-06-08","close":10.5267},{"date":"1972-06-09","close":10.53},{"date":"1972-06-10","close":10.5333},{"date":"1972-06-11","close":10.5367},{"date":"1972-06-12","close":10.54},{"date":"1972-06-13","close":10.5433},{"date":"1972-06-14","close":10.5467},{"date":"1972-06-15","close":10.55},{"date":"1972-06-16","close":10.5533},{"date":"1972-06-17","close":10.5567},{"date":"1972-06-18","close":10.56},{"date":"1972-06-19","close":10.5633},{"date":"1972-06-20","close":10.5667},{"date":"1972-06-21","close":10.57},{"date":"1972-06-22","close":10.5733},{"date":"1972-06-23","close":10.5767},{"date":"1972-06-24","close":10.58},{"date":"1972-06-25","close":10.5833},{"date":"1972-06-26","close":10.5867},{"date":"1972-06-27","close":10.59},{"date":"1972-06-28","close":10.5933},{"date":"1972-06-29","close":10.5967},{"date":"1972-06-30","close":10.6},{"date":"1972-07-01","close":10.6032},{"date":"1972-07-02","close":10.6065},{"date":"1972-07-03","close":10.6097},{"date":"1972-07-04","close":10.6129},{"date":"1972-07-05","close":10.6161},{"date":"1972-07-06","close":10.6194},{"date":"1972-07-07","close":10.6226},{"date":"1972-07-08","close":10.6258},{"date":"1972-07-09","close":10.629},{"date":"1972-07-10","close":10.6323},{"date":"1972-07-11","close":10.6355},{"date":"1972-07-12","close":10.6387},{"date":"1972-07-13","close":10.6419},{"date":"1972-07-14","close":10.6452},{"date":"1972-07-15","close":10.6484},{"date":"1972-07-16","close":10.6516},{"date":"1972-07-17","close":10.6548},{"date":"1972-07-18","close":10.6581},{"date":"1972-07-19","close":10.6613},{"date":"1972-07-20","close":10.6645},{"date":"1972-07-21","close":10.6677},{"date":"1972-07-22","close":10.671},{"date":"1972-07-23","close":10.6742},{"date":"1972-07-24","close":10.6774},{"date":"1972-07-25","close":10.6806},{"date":"1972-07-26","close":10.6839},{"date":"1972-07-27","close":10.6871},{"date":"1972-07-28","close":10.6903},{"date":"1972-07-29","close":10.6935},{"date":"1972-07-30","close":10.6968},{"date":"1972-07-31","close":10.7},{"date":"1972-08-01","close":10.7},{"date":"1972-08-02","close":10.7},{"date":"1972-08-03","close":10.7},{"date":"1972-08-04","close":10.7},{"date":"1972-08-05","close":10.7},{"date":"1972-08-06","close":10.7},{"date":"1972-08-07","close":10.7},{"date":"1972-08-08","close":10.7},{"date":"1972-08-09","close":10.7},{"date":"1972-08-10","close":10.7},{"date":"1972-08-11","close":10.7},{"date":"1972-08-12","close":10.7},{"date":"1972-08-13","close":10.7},{"date":"1972-08-14","close":10.7},{"date":"1972-08-15","close":10.7},{"date":"1972-08-16","close":10.7},{"date":"1972-08-17","close":10.7},{"date":"1972-08-18","close":10.7},{"date":"1972-08-19","close":10.7},{"date":"1972-08-20","close":10.7},{"date":"1972-08-21","close":10.7},{"date":"1972-08-22","close":10.7},{"date":"1972-08-23","close":10.7},{"date":"1972-08-24","close":10.7},{"date":"1972-08-25","close":10.7},{"date":"1972-08-26","close":10.7},{"date":"1972-08-27","close":10.7},{"date":"1972-08-28","close":10.7},{"date":"1972-08-29","close":10.7},{"date":"1972-08-30","close":10.7},{"date":"1972-08-31","close":10.7},{"date":"1972-09-01","close":10.7033},{"date":"1972-09-02","close":10.7067},{"date":"1972-09-03","close":10.71},{"date":"1972-09-04","close":10.7133},{"date":"1972-09-05","close":10.7167},{"date":"1972-09-06","close":10.72},{"date":"1972-09-07","close":10.7233},{"date":"1972-09-08","close":10.7267},{"date":"1972-09-09","close":10.73},{"date":"1972-09-10","close":10.7333},{"date":"1972-09-11","close":10.7367},{"date":"1972-09-12","close":10.74},{"date":"1972-09-13","close":10.7433},{"date":"1972-09-14","close":10.7467},{"date":"1972-09-15","close":10.75},{"date":"1972-09-16","close":10.7533},{"date":"1972-09-17","close":10.7567},{"date":"1972-09-18","close":10.76},{"date":"1972-09-19","close":10.7633},{"date":"1972-09-20","close":10.7667},{"date":"1972-09-21","close":10.77},{"date":"1972-09-22","close":10.7733},{"date":"1972-09-23","close":10.7767},{"date":"1972-09-24","close":10.78},{"date":"1972-09-25","close":10.7833},{"date":"1972-09-26","close":10.7867},{"date":"1972-09-27","close":10.79},{"date":"1972-09-28","close":10.7933},{"date":"1972-09-29","close":10.7967},{"date":"1972-09-30","close":10.8},{"date":"1972-10-01","close":10.8},{"date":"1972-10-02","close":10.8},{"date":"1972-10-03","close":10.8},{"date":"1972-10-04","close":10.8},{"date":"1972-10-05","close":10.8},{"date":"1972-10-06","close":10.8},{"date":"1972-10-07","close":10.8},{"date":"1972-10-08","close":10.8},{"date":"1972-10-09","close":10.8},{"date":"1972-10-10","close":10.8},{"date":"1972-10-11","close":10.8},{"date":"1972-10-12","close":10.8},{"date":"1972-10-13","close":10.8},{"date":"1972-10-14","close":10.8},{"date":"1972-10-15","close":10.8},{"date":"1972-10-16","close":10.8},{"date":"1972-10-17","close":10.8},{"date":"1972-10-18","close":10.8},{"date":"1972-10-19","close":10.8},{"date":"1972-10-20","close":10.8},{"date":"1972-10-21","close":10.8},{"date":"1972-10-22","close":10.8},{"date":"1972-10-23","close":10.8},{"date":"1972-10-24","close":10.8},{"date":"1972-10-25","close":10.8},{"date":"1972-10-26","close":10.8},{"date":"1972-10-27","close":10.8},{"date":"1972-10-28","close":10.8},{"date":"1972-10-29","close":10.8},{"date":"1972-10-30","close":10.8},{"date":"1972-10-31","close":10.8},{"date":"1972-11-01","close":10.8033},{"date":"1972-11-02","close":10.8067},{"date":"1972-11-03","close":10.81},{"date":"1972-11-04","close":10.8133},{"date":"1972-11-05","close":10.8167},{"date":"1972-11-06","close":10.82},{"date":"1972-11-07","close":10.8233},{"date":"1972-11-08","close":10.8267},{"date":"1972-11-09","close":10.83},{"date":"1972-11-10","close":10.8333},{"date":"1972-11-11","close":10.8367},{"date":"1972-11-12","close":10.84},{"date":"1972-11-13","close":10.8433},{"date":"1972-11-14","close":10.8467},{"date":"1972-11-15","close":10.85},{"date":"1972-11-16","close":10.8533},{"date":"1972-11-17","close":10.8567},{"date":"1972-11-18","close":10.86},{"date":"1972-11-19","close":10.8633},{"date":"1972-11-20","close":10.8667},{"date":"1972-11-21","close":10.87},{"date":"1972-11-22","close":10.8733},{"date":"1972-11-23","close":10.8767},{"date":"1972-11-24","close":10.88},{"date":"1972-11-25","close":10.8833},{"date":"1972-11-26","close":10.8867},{"date":"1972-11-27","close":10.89},{"date":"1972-11-28","close":10.8933},{"date":"1972-11-29","close":10.8967},{"date":"1972-11-30","close":10.9},{"date":"1972-12-01","close":10.9},{"date":"1972-12-02","close":10.9},{"date":"1972-12-03","close":10.9},{"date":"1972-12-04","close":10.9},{"date":"1972-12-05","close":10.9},{"date":"1972-12-06","close":10.9},{"date":"1972-12-07","close":10.9},{"date":"1972-12-08","close":10.9},{"date":"1972-12-09","close":10.9},{"date":"1972-12-10","close":10.9},{"date":"1972-12-11","close":10.9},{"date":"1972-12-12","close":10.9},{"date":"1972-12-13","close":10.9},{"date":"1972-12-14","close":10.9},{"date":"1972-12-15","close":10.9},{"date":"1972-12-16","close":10.9},{"date":"1972-12-17","close":10.9},{"date":"1972-12-18","close":10.9},{"date":"1972-12-19","close":10.9},{"date":"1972-12-20","close":10.9},{"date":"1972-12-21","close":10.9},{"date":"1972-12-22","close":10.9},{"date":"1972-12-23","close":10.9},{"date":"1972-12-24","close":10.9},{"date":"1972-12-25","close":10.9},{"date":"1972-12-26","close":10.9},{"date":"1972-12-27","close":10.9},{"date":"1972-12-28","close":10.9},{"date":"1972-12-29","close":10.9},{"date":"1972-12-30","close":10.9},{"date":"1972-12-31","close":10.9},{"date":"1973-01-01","close":10.9032},{"date":"1973-01-02","close":10.9065},{"date":"1973-01-03","close":10.9097},{"date":"1973-01-04","close":10.9129},{"date":"1973-01-05","close":10.9161},{"date":"1973-01-06","close":10.9194},{"date":"1973-01-07","close":10.9226},{"date":"1973-01-08","close":10.9258},{"date":"1973-01-09","close":10.929},{"date":"1973-01-10","close":10.9323},{"date":"1973-01-11","close":10.9355},{"date":"1973-01-12","close":10.9387},{"date":"1973-01-13","close":10.9419},{"date":"1973-01-14","close":10.9452},{"date":"1973-01-15","close":10.9484},{"date":"1973-01-16","close":10.9516},{"date":"1973-01-17","close":10.9548},{"date":"1973-01-18","close":10.9581},{"date":"1973-01-19","close":10.9613},{"date":"1973-01-20","close":10.9645},{"date":"1973-01-21","close":10.9677},{"date":"1973-01-22","close":10.971},{"date":"1973-01-23","close":10.9742},{"date":"1973-01-24","close":10.9774},{"date":"1973-01-25","close":10.9806},{"date":"1973-01-26","close":10.9839},{"date":"1973-01-27","close":10.9871},{"date":"1973-01-28","close":10.9903},{"date":"1973-01-29","close":10.9935},{"date":"1973-01-30","close":10.9968},{"date":"1973-01-31","close":11},{"date":"1973-02-01","close":11.0036},{"date":"1973-02-02","close":11.0071},{"date":"1973-02-03","close":11.0107},{"date":"1973-02-04","close":11.0143},{"date":"1973-02-05","close":11.0179},{"date":"1973-02-06","close":11.0214},{"date":"1973-02-07","close":11.025},{"date":"1973-02-08","close":11.0286},{"date":"1973-02-09","close":11.0321},{"date":"1973-02-10","close":11.0357},{"date":"1973-02-11","close":11.0393},{"date":"1973-02-12","close":11.0429},{"date":"1973-02-13","close":11.0464},{"date":"1973-02-14","close":11.05},{"date":"1973-02-15","close":11.0536},{"date":"1973-02-16","close":11.0571},{"date":"1973-02-17","close":11.0607},{"date":"1973-02-18","close":11.0643},{"date":"1973-02-19","close":11.0679},{"date":"1973-02-20","close":11.0714},{"date":"1973-02-21","close":11.075},{"date":"1973-02-22","close":11.0786},{"date":"1973-02-23","close":11.0821},{"date":"1973-02-24","close":11.0857},{"date":"1973-02-25","close":11.0893},{"date":"1973-02-26","close":11.0929},{"date":"1973-02-27","close":11.0964},{"date":"1973-02-28","close":11.1},{"date":"1973-03-01","close":11.1032},{"date":"1973-03-02","close":11.1065},{"date":"1973-03-03","close":11.1097},{"date":"1973-03-04","close":11.1129},{"date":"1973-03-05","close":11.1161},{"date":"1973-03-06","close":11.1194},{"date":"1973-03-07","close":11.1226},{"date":"1973-03-08","close":11.1258},{"date":"1973-03-09","close":11.129},{"date":"1973-03-10","close":11.1323},{"date":"1973-03-11","close":11.1355},{"date":"1973-03-12","close":11.1387},{"date":"1973-03-13","close":11.1419},{"date":"1973-03-14","close":11.1452},{"date":"1973-03-15","close":11.1484},{"date":"1973-03-16","close":11.1516},{"date":"1973-03-17","close":11.1548},{"date":"1973-03-18","close":11.1581},{"date":"1973-03-19","close":11.1613},{"date":"1973-03-20","close":11.1645},{"date":"1973-03-21","close":11.1677},{"date":"1973-03-22","close":11.171},{"date":"1973-03-23","close":11.1742},{"date":"1973-03-24","close":11.1774},{"date":"1973-03-25","close":11.1806},{"date":"1973-03-26","close":11.1839},{"date":"1973-03-27","close":11.1871},{"date":"1973-03-28","close":11.1903},{"date":"1973-03-29","close":11.1935},{"date":"1973-03-30","close":11.1968},{"date":"1973-03-31","close":11.2},{"date":"1973-04-01","close":11.2033},{"date":"1973-04-02","close":11.2067},{"date":"1973-04-03","close":11.21},{"date":"1973-04-04","close":11.2133},{"date":"1973-04-05","close":11.2167},{"date":"1973-04-06","close":11.22},{"date":"1973-04-07","close":11.2233},{"date":"1973-04-08","close":11.2267},{"date":"1973-04-09","close":11.23},{"date":"1973-04-10","close":11.2333},{"date":"1973-04-11","close":11.2367},{"date":"1973-04-12","close":11.24},{"date":"1973-04-13","close":11.2433},{"date":"1973-04-14","close":11.2467},{"date":"1973-04-15","close":11.25},{"date":"1973-04-16","close":11.2533},{"date":"1973-04-17","close":11.2567},{"date":"1973-04-18","close":11.26},{"date":"1973-04-19","close":11.2633},{"date":"1973-04-20","close":11.2667},{"date":"1973-04-21","close":11.27},{"date":"1973-04-22","close":11.2733},{"date":"1973-04-23","close":11.2767},{"date":"1973-04-24","close":11.28},{"date":"1973-04-25","close":11.2833},{"date":"1973-04-26","close":11.2867},{"date":"1973-04-27","close":11.29},{"date":"1973-04-28","close":11.2933},{"date":"1973-04-29","close":11.2967},{"date":"1973-04-30","close":11.3},{"date":"1973-05-01","close":11.3},{"date":"1973-05-02","close":11.3},{"date":"1973-05-03","close":11.3},{"date":"1973-05-04","close":11.3},{"date":"1973-05-05","close":11.3},{"date":"1973-05-06","close":11.3},{"date":"1973-05-07","close":11.3},{"date":"1973-05-08","close":11.3},{"date":"1973-05-09","close":11.3},{"date":"1973-05-10","close":11.3},{"date":"1973-05-11","close":11.3},{"date":"1973-05-12","close":11.3},{"date":"1973-05-13","close":11.3},{"date":"1973-05-14","close":11.3},{"date":"1973-05-15","close":11.3},{"date":"1973-05-16","close":11.3},{"date":"1973-05-17","close":11.3},{"date":"1973-05-18","close":11.3},{"date":"1973-05-19","close":11.3},{"date":"1973-05-20","close":11.3},{"date":"1973-05-21","close":11.3},{"date":"1973-05-22","close":11.3},{"date":"1973-05-23","close":11.3},{"date":"1973-05-24","close":11.3},{"date":"1973-05-25","close":11.3},{"date":"1973-05-26","close":11.3},{"date":"1973-05-27","close":11.3},{"date":"1973-05-28","close":11.3},{"date":"1973-05-29","close":11.3},{"date":"1973-05-30","close":11.3},{"date":"1973-05-31","close":11.3},{"date":"1973-06-01","close":11.3033},{"date":"1973-06-02","close":11.3067},{"date":"1973-06-03","close":11.31},{"date":"1973-06-04","close":11.3133},{"date":"1973-06-05","close":11.3167},{"date":"1973-06-06","close":11.32},{"date":"1973-06-07","close":11.3233},{"date":"1973-06-08","close":11.3267},{"date":"1973-06-09","close":11.33},{"date":"1973-06-10","close":11.3333},{"date":"1973-06-11","close":11.3367},{"date":"1973-06-12","close":11.34},{"date":"1973-06-13","close":11.3433},{"date":"1973-06-14","close":11.3467},{"date":"1973-06-15","close":11.35},{"date":"1973-06-16","close":11.3533},{"date":"1973-06-17","close":11.3567},{"date":"1973-06-18","close":11.36},{"date":"1973-06-19","close":11.3633},{"date":"1973-06-20","close":11.3667},{"date":"1973-06-21","close":11.37},{"date":"1973-06-22","close":11.3733},{"date":"1973-06-23","close":11.3767},{"date":"1973-06-24","close":11.38},{"date":"1973-06-25","close":11.3833},{"date":"1973-06-26","close":11.3867},{"date":"1973-06-27","close":11.39},{"date":"1973-06-28","close":11.3933},{"date":"1973-06-29","close":11.3967},{"date":"1973-06-30","close":11.4},{"date":"1973-07-01","close":11.4032},{"date":"1973-07-02","close":11.4065},{"date":"1973-07-03","close":11.4097},{"date":"1973-07-04","close":11.4129},{"date":"1973-07-05","close":11.4161},{"date":"1973-07-06","close":11.4194},{"date":"1973-07-07","close":11.4226},{"date":"1973-07-08","close":11.4258},{"date":"1973-07-09","close":11.429},{"date":"1973-07-10","close":11.4323},{"date":"1973-07-11","close":11.4355},{"date":"1973-07-12","close":11.4387},{"date":"1973-07-13","close":11.4419},{"date":"1973-07-14","close":11.4452},{"date":"1973-07-15","close":11.4484},{"date":"1973-07-16","close":11.4516},{"date":"1973-07-17","close":11.4548},{"date":"1973-07-18","close":11.4581},{"date":"1973-07-19","close":11.4613},{"date":"1973-07-20","close":11.4645},{"date":"1973-07-21","close":11.4677},{"date":"1973-07-22","close":11.471},{"date":"1973-07-23","close":11.4742},{"date":"1973-07-24","close":11.4774},{"date":"1973-07-25","close":11.4806},{"date":"1973-07-26","close":11.4839},{"date":"1973-07-27","close":11.4871},{"date":"1973-07-28","close":11.4903},{"date":"1973-07-29","close":11.4935},{"date":"1973-07-30","close":11.4968},{"date":"1973-07-31","close":11.5},{"date":"1973-08-01","close":11.4968},{"date":"1973-08-02","close":11.4935},{"date":"1973-08-03","close":11.4903},{"date":"1973-08-04","close":11.4871},{"date":"1973-08-05","close":11.4839},{"date":"1973-08-06","close":11.4806},{"date":"1973-08-07","close":11.4774},{"date":"1973-08-08","close":11.4742},{"date":"1973-08-09","close":11.471},{"date":"1973-08-10","close":11.4677},{"date":"1973-08-11","close":11.4645},{"date":"1973-08-12","close":11.4613},{"date":"1973-08-13","close":11.4581},{"date":"1973-08-14","close":11.4548},{"date":"1973-08-15","close":11.4516},{"date":"1973-08-16","close":11.4484},{"date":"1973-08-17","close":11.4452},{"date":"1973-08-18","close":11.4419},{"date":"1973-08-19","close":11.4387},{"date":"1973-08-20","close":11.4355},{"date":"1973-08-21","close":11.4323},{"date":"1973-08-22","close":11.429},{"date":"1973-08-23","close":11.4258},{"date":"1973-08-24","close":11.4226},{"date":"1973-08-25","close":11.4194},{"date":"1973-08-26","close":11.4161},{"date":"1973-08-27","close":11.4129},{"date":"1973-08-28","close":11.4097},{"date":"1973-08-29","close":11.4065},{"date":"1973-08-30","close":11.4032},{"date":"1973-08-31","close":11.4},{"date":"1973-09-01","close":11.4033},{"date":"1973-09-02","close":11.4067},{"date":"1973-09-03","close":11.41},{"date":"1973-09-04","close":11.4133},{"date":"1973-09-05","close":11.4167},{"date":"1973-09-06","close":11.42},{"date":"1973-09-07","close":11.4233},{"date":"1973-09-08","close":11.4267},{"date":"1973-09-09","close":11.43},{"date":"1973-09-10","close":11.4333},{"date":"1973-09-11","close":11.4367},{"date":"1973-09-12","close":11.44},{"date":"1973-09-13","close":11.4433},{"date":"1973-09-14","close":11.4467},{"date":"1973-09-15","close":11.45},{"date":"1973-09-16","close":11.4533},{"date":"1973-09-17","close":11.4567},{"date":"1973-09-18","close":11.46},{"date":"1973-09-19","close":11.4633},{"date":"1973-09-20","close":11.4667},{"date":"1973-09-21","close":11.47},{"date":"1973-09-22","close":11.4733},{"date":"1973-09-23","close":11.4767},{"date":"1973-09-24","close":11.48},{"date":"1973-09-25","close":11.4833},{"date":"1973-09-26","close":11.4867},{"date":"1973-09-27","close":11.49},{"date":"1973-09-28","close":11.4933},{"date":"1973-09-29","close":11.4967},{"date":"1973-09-30","close":11.5},{"date":"1973-10-01","close":11.5032},{"date":"1973-10-02","close":11.5065},{"date":"1973-10-03","close":11.5097},{"date":"1973-10-04","close":11.5129},{"date":"1973-10-05","close":11.5161},{"date":"1973-10-06","close":11.5194},{"date":"1973-10-07","close":11.5226},{"date":"1973-10-08","close":11.5258},{"date":"1973-10-09","close":11.529},{"date":"1973-10-10","close":11.5323},{"date":"1973-10-11","close":11.5355},{"date":"1973-10-12","close":11.5387},{"date":"1973-10-13","close":11.5419},{"date":"1973-10-14","close":11.5452},{"date":"1973-10-15","close":11.5484},{"date":"1973-10-16","close":11.5516},{"date":"1973-10-17","close":11.5548},{"date":"1973-10-18","close":11.5581},{"date":"1973-10-19","close":11.5613},{"date":"1973-10-20","close":11.5645},{"date":"1973-10-21","close":11.5677},{"date":"1973-10-22","close":11.571},{"date":"1973-10-23","close":11.5742},{"date":"1973-10-24","close":11.5774},{"date":"1973-10-25","close":11.5806},{"date":"1973-10-26","close":11.5839},{"date":"1973-10-27","close":11.5871},{"date":"1973-10-28","close":11.5903},{"date":"1973-10-29","close":11.5935},{"date":"1973-10-30","close":11.5968},{"date":"1973-10-31","close":11.6},{"date":"1973-11-01","close":11.6033},{"date":"1973-11-02","close":11.6067},{"date":"1973-11-03","close":11.61},{"date":"1973-11-04","close":11.6133},{"date":"1973-11-05","close":11.6167},{"date":"1973-11-06","close":11.62},{"date":"1973-11-07","close":11.6233},{"date":"1973-11-08","close":11.6267},{"date":"1973-11-09","close":11.63},{"date":"1973-11-10","close":11.6333},{"date":"1973-11-11","close":11.6367},{"date":"1973-11-12","close":11.64},{"date":"1973-11-13","close":11.6433},{"date":"1973-11-14","close":11.6467},{"date":"1973-11-15","close":11.65},{"date":"1973-11-16","close":11.6533},{"date":"1973-11-17","close":11.6567},{"date":"1973-11-18","close":11.66},{"date":"1973-11-19","close":11.6633},{"date":"1973-11-20","close":11.6667},{"date":"1973-11-21","close":11.67},{"date":"1973-11-22","close":11.6733},{"date":"1973-11-23","close":11.6767},{"date":"1973-11-24","close":11.68},{"date":"1973-11-25","close":11.6833},{"date":"1973-11-26","close":11.6867},{"date":"1973-11-27","close":11.69},{"date":"1973-11-28","close":11.6933},{"date":"1973-11-29","close":11.6967},{"date":"1973-11-30","close":11.7},{"date":"1973-12-01","close":11.7032},{"date":"1973-12-02","close":11.7065},{"date":"1973-12-03","close":11.7097},{"date":"1973-12-04","close":11.7129},{"date":"1973-12-05","close":11.7161},{"date":"1973-12-06","close":11.7194},{"date":"1973-12-07","close":11.7226},{"date":"1973-12-08","close":11.7258},{"date":"1973-12-09","close":11.729},{"date":"1973-12-10","close":11.7323},{"date":"1973-12-11","close":11.7355},{"date":"1973-12-12","close":11.7387},{"date":"1973-12-13","close":11.7419},{"date":"1973-12-14","close":11.7452},{"date":"1973-12-15","close":11.7484},{"date":"1973-12-16","close":11.7516},{"date":"1973-12-17","close":11.7548},{"date":"1973-12-18","close":11.7581},{"date":"1973-12-19","close":11.7613},{"date":"1973-12-20","close":11.7645},{"date":"1973-12-21","close":11.7677},{"date":"1973-12-22","close":11.771},{"date":"1973-12-23","close":11.7742},{"date":"1973-12-24","close":11.7774},{"date":"1973-12-25","close":11.7806},{"date":"1973-12-26","close":11.7839},{"date":"1973-12-27","close":11.7871},{"date":"1973-12-28","close":11.7903},{"date":"1973-12-29","close":11.7935},{"date":"1973-12-30","close":11.7968},{"date":"1973-12-31","close":11.8},{"date":"1974-01-01","close":11.8065},{"date":"1974-01-02","close":11.8129},{"date":"1974-01-03","close":11.8194},{"date":"1974-01-04","close":11.8258},{"date":"1974-01-05","close":11.8323},{"date":"1974-01-06","close":11.8387},{"date":"1974-01-07","close":11.8452},{"date":"1974-01-08","close":11.8516},{"date":"1974-01-09","close":11.8581},{"date":"1974-01-10","close":11.8645},{"date":"1974-01-11","close":11.871},{"date":"1974-01-12","close":11.8774},{"date":"1974-01-13","close":11.8839},{"date":"1974-01-14","close":11.8903},{"date":"1974-01-15","close":11.8968},{"date":"1974-01-16","close":11.9032},{"date":"1974-01-17","close":11.9097},{"date":"1974-01-18","close":11.9161},{"date":"1974-01-19","close":11.9226},{"date":"1974-01-20","close":11.929},{"date":"1974-01-21","close":11.9355},{"date":"1974-01-22","close":11.9419},{"date":"1974-01-23","close":11.9484},{"date":"1974-01-24","close":11.9548},{"date":"1974-01-25","close":11.9613},{"date":"1974-01-26","close":11.9677},{"date":"1974-01-27","close":11.9742},{"date":"1974-01-28","close":11.9806},{"date":"1974-01-29","close":11.9871},{"date":"1974-01-30","close":11.9935},{"date":"1974-01-31","close":12},{"date":"1974-02-01","close":12.0036},{"date":"1974-02-02","close":12.0071},{"date":"1974-02-03","close":12.0107},{"date":"1974-02-04","close":12.0143},{"date":"1974-02-05","close":12.0179},{"date":"1974-02-06","close":12.0214},{"date":"1974-02-07","close":12.025},{"date":"1974-02-08","close":12.0286},{"date":"1974-02-09","close":12.0321},{"date":"1974-02-10","close":12.0357},{"date":"1974-02-11","close":12.0393},{"date":"1974-02-12","close":12.0429},{"date":"1974-02-13","close":12.0464},{"date":"1974-02-14","close":12.05},{"date":"1974-02-15","close":12.0536},{"date":"1974-02-16","close":12.0571},{"date":"1974-02-17","close":12.0607},{"date":"1974-02-18","close":12.0643},{"date":"1974-02-19","close":12.0679},{"date":"1974-02-20","close":12.0714},{"date":"1974-02-21","close":12.075},{"date":"1974-02-22","close":12.0786},{"date":"1974-02-23","close":12.0821},{"date":"1974-02-24","close":12.0857},{"date":"1974-02-25","close":12.0893},{"date":"1974-02-26","close":12.0929},{"date":"1974-02-27","close":12.0964},{"date":"1974-02-28","close":12.1},{"date":"1974-03-01","close":12.1032},{"date":"1974-03-02","close":12.1065},{"date":"1974-03-03","close":12.1097},{"date":"1974-03-04","close":12.1129},{"date":"1974-03-05","close":12.1161},{"date":"1974-03-06","close":12.1194},{"date":"1974-03-07","close":12.1226},{"date":"1974-03-08","close":12.1258},{"date":"1974-03-09","close":12.129},{"date":"1974-03-10","close":12.1323},{"date":"1974-03-11","close":12.1355},{"date":"1974-03-12","close":12.1387},{"date":"1974-03-13","close":12.1419},{"date":"1974-03-14","close":12.1452},{"date":"1974-03-15","close":12.1484},{"date":"1974-03-16","close":12.1516},{"date":"1974-03-17","close":12.1548},{"date":"1974-03-18","close":12.1581},{"date":"1974-03-19","close":12.1613},{"date":"1974-03-20","close":12.1645},{"date":"1974-03-21","close":12.1677},{"date":"1974-03-22","close":12.171},{"date":"1974-03-23","close":12.1742},{"date":"1974-03-24","close":12.1774},{"date":"1974-03-25","close":12.1806},{"date":"1974-03-26","close":12.1839},{"date":"1974-03-27","close":12.1871},{"date":"1974-03-28","close":12.1903},{"date":"1974-03-29","close":12.1935},{"date":"1974-03-30","close":12.1968},{"date":"1974-03-31","close":12.2},{"date":"1974-04-01","close":12.2033},{"date":"1974-04-02","close":12.2067},{"date":"1974-04-03","close":12.21},{"date":"1974-04-04","close":12.2133},{"date":"1974-04-05","close":12.2167},{"date":"1974-04-06","close":12.22},{"date":"1974-04-07","close":12.2233},{"date":"1974-04-08","close":12.2267},{"date":"1974-04-09","close":12.23},{"date":"1974-04-10","close":12.2333},{"date":"1974-04-11","close":12.2367},{"date":"1974-04-12","close":12.24},{"date":"1974-04-13","close":12.2433},{"date":"1974-04-14","close":12.2467},{"date":"1974-04-15","close":12.25},{"date":"1974-04-16","close":12.2533},{"date":"1974-04-17","close":12.2567},{"date":"1974-04-18","close":12.26},{"date":"1974-04-19","close":12.2633},{"date":"1974-04-20","close":12.2667},{"date":"1974-04-21","close":12.27},{"date":"1974-04-22","close":12.2733},{"date":"1974-04-23","close":12.2767},{"date":"1974-04-24","close":12.28},{"date":"1974-04-25","close":12.2833},{"date":"1974-04-26","close":12.2867},{"date":"1974-04-27","close":12.29},{"date":"1974-04-28","close":12.2933},{"date":"1974-04-29","close":12.2967},{"date":"1974-04-30","close":12.3},{"date":"1974-05-01","close":12.3},{"date":"1974-05-02","close":12.3},{"date":"1974-05-03","close":12.3},{"date":"1974-05-04","close":12.3},{"date":"1974-05-05","close":12.3},{"date":"1974-05-06","close":12.3},{"date":"1974-05-07","close":12.3},{"date":"1974-05-08","close":12.3},{"date":"1974-05-09","close":12.3},{"date":"1974-05-10","close":12.3},{"date":"1974-05-11","close":12.3},{"date":"1974-05-12","close":12.3},{"date":"1974-05-13","close":12.3},{"date":"1974-05-14","close":12.3},{"date":"1974-05-15","close":12.3},{"date":"1974-05-16","close":12.3},{"date":"1974-05-17","close":12.3},{"date":"1974-05-18","close":12.3},{"date":"1974-05-19","close":12.3},{"date":"1974-05-20","close":12.3},{"date":"1974-05-21","close":12.3},{"date":"1974-05-22","close":12.3},{"date":"1974-05-23","close":12.3},{"date":"1974-05-24","close":12.3},{"date":"1974-05-25","close":12.3},{"date":"1974-05-26","close":12.3},{"date":"1974-05-27","close":12.3},{"date":"1974-05-28","close":12.3},{"date":"1974-05-29","close":12.3},{"date":"1974-05-30","close":12.3},{"date":"1974-05-31","close":12.3},{"date":"1974-06-01","close":12.3033},{"date":"1974-06-02","close":12.3067},{"date":"1974-06-03","close":12.31},{"date":"1974-06-04","close":12.3133},{"date":"1974-06-05","close":12.3167},{"date":"1974-06-06","close":12.32},{"date":"1974-06-07","close":12.3233},{"date":"1974-06-08","close":12.3267},{"date":"1974-06-09","close":12.33},{"date":"1974-06-10","close":12.3333},{"date":"1974-06-11","close":12.3367},{"date":"1974-06-12","close":12.34},{"date":"1974-06-13","close":12.3433},{"date":"1974-06-14","close":12.3467},{"date":"1974-06-15","close":12.35},{"date":"1974-06-16","close":12.3533},{"date":"1974-06-17","close":12.3567},{"date":"1974-06-18","close":12.36},{"date":"1974-06-19","close":12.3633},{"date":"1974-06-20","close":12.3667},{"date":"1974-06-21","close":12.37},{"date":"1974-06-22","close":12.3733},{"date":"1974-06-23","close":12.3767},{"date":"1974-06-24","close":12.38},{"date":"1974-06-25","close":12.3833},{"date":"1974-06-26","close":12.3867},{"date":"1974-06-27","close":12.39},{"date":"1974-06-28","close":12.3933},{"date":"1974-06-29","close":12.3967},{"date":"1974-06-30","close":12.4},{"date":"1974-07-01","close":12.4032},{"date":"1974-07-02","close":12.4065},{"date":"1974-07-03","close":12.4097},{"date":"1974-07-04","close":12.4129},{"date":"1974-07-05","close":12.4161},{"date":"1974-07-06","close":12.4194},{"date":"1974-07-07","close":12.4226},{"date":"1974-07-08","close":12.4258},{"date":"1974-07-09","close":12.429},{"date":"1974-07-10","close":12.4323},{"date":"1974-07-11","close":12.4355},{"date":"1974-07-12","close":12.4387},{"date":"1974-07-13","close":12.4419},{"date":"1974-07-14","close":12.4452},{"date":"1974-07-15","close":12.4484},{"date":"1974-07-16","close":12.4516},{"date":"1974-07-17","close":12.4548},{"date":"1974-07-18","close":12.4581},{"date":"1974-07-19","close":12.4613},{"date":"1974-07-20","close":12.4645},{"date":"1974-07-21","close":12.4677},{"date":"1974-07-22","close":12.471},{"date":"1974-07-23","close":12.4742},{"date":"1974-07-24","close":12.4774},{"date":"1974-07-25","close":12.4806},{"date":"1974-07-26","close":12.4839},{"date":"1974-07-27","close":12.4871},{"date":"1974-07-28","close":12.4903},{"date":"1974-07-29","close":12.4935},{"date":"1974-07-30","close":12.4968},{"date":"1974-07-31","close":12.5},{"date":"1974-08-01","close":12.5032},{"date":"1974-08-02","close":12.5065},{"date":"1974-08-03","close":12.5097},{"date":"1974-08-04","close":12.5129},{"date":"1974-08-05","close":12.5161},{"date":"1974-08-06","close":12.5194},{"date":"1974-08-07","close":12.5226},{"date":"1974-08-08","close":12.5258},{"date":"1974-08-09","close":12.529},{"date":"1974-08-10","close":12.5323},{"date":"1974-08-11","close":12.5355},{"date":"1974-08-12","close":12.5387},{"date":"1974-08-13","close":12.5419},{"date":"1974-08-14","close":12.5452},{"date":"1974-08-15","close":12.5484},{"date":"1974-08-16","close":12.5516},{"date":"1974-08-17","close":12.5548},{"date":"1974-08-18","close":12.5581},{"date":"1974-08-19","close":12.5613},{"date":"1974-08-20","close":12.5645},{"date":"1974-08-21","close":12.5677},{"date":"1974-08-22","close":12.571},{"date":"1974-08-23","close":12.5742},{"date":"1974-08-24","close":12.5774},{"date":"1974-08-25","close":12.5806},{"date":"1974-08-26","close":12.5839},{"date":"1974-08-27","close":12.5871},{"date":"1974-08-28","close":12.5903},{"date":"1974-08-29","close":12.5935},{"date":"1974-08-30","close":12.5968},{"date":"1974-08-31","close":12.6},{"date":"1974-09-01","close":12.6033},{"date":"1974-09-02","close":12.6067},{"date":"1974-09-03","close":12.61},{"date":"1974-09-04","close":12.6133},{"date":"1974-09-05","close":12.6167},{"date":"1974-09-06","close":12.62},{"date":"1974-09-07","close":12.6233},{"date":"1974-09-08","close":12.6267},{"date":"1974-09-09","close":12.63},{"date":"1974-09-10","close":12.6333},{"date":"1974-09-11","close":12.6367},{"date":"1974-09-12","close":12.64},{"date":"1974-09-13","close":12.6433},{"date":"1974-09-14","close":12.6467},{"date":"1974-09-15","close":12.65},{"date":"1974-09-16","close":12.6533},{"date":"1974-09-17","close":12.6567},{"date":"1974-09-18","close":12.66},{"date":"1974-09-19","close":12.6633},{"date":"1974-09-20","close":12.6667},{"date":"1974-09-21","close":12.67},{"date":"1974-09-22","close":12.6733},{"date":"1974-09-23","close":12.6767},{"date":"1974-09-24","close":12.68},{"date":"1974-09-25","close":12.6833},{"date":"1974-09-26","close":12.6867},{"date":"1974-09-27","close":12.69},{"date":"1974-09-28","close":12.6933},{"date":"1974-09-29","close":12.6967},{"date":"1974-09-30","close":12.7},{"date":"1974-10-01","close":12.7032},{"date":"1974-10-02","close":12.7065},{"date":"1974-10-03","close":12.7097},{"date":"1974-10-04","close":12.7129},{"date":"1974-10-05","close":12.7161},{"date":"1974-10-06","close":12.7194},{"date":"1974-10-07","close":12.7226},{"date":"1974-10-08","close":12.7258},{"date":"1974-10-09","close":12.729},{"date":"1974-10-10","close":12.7323},{"date":"1974-10-11","close":12.7355},{"date":"1974-10-12","close":12.7387},{"date":"1974-10-13","close":12.7419},{"date":"1974-10-14","close":12.7452},{"date":"1974-10-15","close":12.7484},{"date":"1974-10-16","close":12.7516},{"date":"1974-10-17","close":12.7548},{"date":"1974-10-18","close":12.7581},{"date":"1974-10-19","close":12.7613},{"date":"1974-10-20","close":12.7645},{"date":"1974-10-21","close":12.7677},{"date":"1974-10-22","close":12.771},{"date":"1974-10-23","close":12.7742},{"date":"1974-10-24","close":12.7774},{"date":"1974-10-25","close":12.7806},{"date":"1974-10-26","close":12.7839},{"date":"1974-10-27","close":12.7871},{"date":"1974-10-28","close":12.7903},{"date":"1974-10-29","close":12.7935},{"date":"1974-10-30","close":12.7968},{"date":"1974-10-31","close":12.8},{"date":"1974-11-01","close":12.8033},{"date":"1974-11-02","close":12.8067},{"date":"1974-11-03","close":12.81},{"date":"1974-11-04","close":12.8133},{"date":"1974-11-05","close":12.8167},{"date":"1974-11-06","close":12.82},{"date":"1974-11-07","close":12.8233},{"date":"1974-11-08","close":12.8267},{"date":"1974-11-09","close":12.83},{"date":"1974-11-10","close":12.8333},{"date":"1974-11-11","close":12.8367},{"date":"1974-11-12","close":12.84},{"date":"1974-11-13","close":12.8433},{"date":"1974-11-14","close":12.8467},{"date":"1974-11-15","close":12.85},{"date":"1974-11-16","close":12.8533},{"date":"1974-11-17","close":12.8567},{"date":"1974-11-18","close":12.86},{"date":"1974-11-19","close":12.8633},{"date":"1974-11-20","close":12.8667},{"date":"1974-11-21","close":12.87},{"date":"1974-11-22","close":12.8733},{"date":"1974-11-23","close":12.8767},{"date":"1974-11-24","close":12.88},{"date":"1974-11-25","close":12.8833},{"date":"1974-11-26","close":12.8867},{"date":"1974-11-27","close":12.89},{"date":"1974-11-28","close":12.8933},{"date":"1974-11-29","close":12.8967},{"date":"1974-11-30","close":12.9},{"date":"1974-12-01","close":12.9032},{"date":"1974-12-02","close":12.9065},{"date":"1974-12-03","close":12.9097},{"date":"1974-12-04","close":12.9129},{"date":"1974-12-05","close":12.9161},{"date":"1974-12-06","close":12.9194},{"date":"1974-12-07","close":12.9226},{"date":"1974-12-08","close":12.9258},{"date":"1974-12-09","close":12.929},{"date":"1974-12-10","close":12.9323},{"date":"1974-12-11","close":12.9355},{"date":"1974-12-12","close":12.9387},{"date":"1974-12-13","close":12.9419},{"date":"1974-12-14","close":12.9452},{"date":"1974-12-15","close":12.9484},{"date":"1974-12-16","close":12.9516},{"date":"1974-12-17","close":12.9548},{"date":"1974-12-18","close":12.9581},{"date":"1974-12-19","close":12.9613},{"date":"1974-12-20","close":12.9645},{"date":"1974-12-21","close":12.9677},{"date":"1974-12-22","close":12.971},{"date":"1974-12-23","close":12.9742},{"date":"1974-12-24","close":12.9774},{"date":"1974-12-25","close":12.9806},{"date":"1974-12-26","close":12.9839},{"date":"1974-12-27","close":12.9871},{"date":"1974-12-28","close":12.9903},{"date":"1974-12-29","close":12.9935},{"date":"1974-12-30","close":12.9968},{"date":"1974-12-31","close":13},{"date":"1975-01-01","close":13.0129},{"date":"1975-01-02","close":13.0258},{"date":"1975-01-03","close":13.0387},{"date":"1975-01-04","close":13.0516},{"date":"1975-01-05","close":13.0645},{"date":"1975-01-06","close":13.0774},{"date":"1975-01-07","close":13.0903},{"date":"1975-01-08","close":13.1032},{"date":"1975-01-09","close":13.1161},{"date":"1975-01-10","close":13.129},{"date":"1975-01-11","close":13.1419},{"date":"1975-01-12","close":13.1548},{"date":"1975-01-13","close":13.1677},{"date":"1975-01-14","close":13.1806},{"date":"1975-01-15","close":13.1935},{"date":"1975-01-16","close":13.2065},{"date":"1975-01-17","close":13.2194},{"date":"1975-01-18","close":13.2323},{"date":"1975-01-19","close":13.2452},{"date":"1975-01-20","close":13.2581},{"date":"1975-01-21","close":13.271},{"date":"1975-01-22","close":13.2839},{"date":"1975-01-23","close":13.2968},{"date":"1975-01-24","close":13.3097},{"date":"1975-01-25","close":13.3226},{"date":"1975-01-26","close":13.3355},{"date":"1975-01-27","close":13.3484},{"date":"1975-01-28","close":13.3613},{"date":"1975-01-29","close":13.3742},{"date":"1975-01-30","close":13.3871},{"date":"1975-01-31","close":13.4},{"date":"1975-02-01","close":13.4},{"date":"1975-02-02","close":13.4},{"date":"1975-02-03","close":13.4},{"date":"1975-02-04","close":13.4},{"date":"1975-02-05","close":13.4},{"date":"1975-02-06","close":13.4},{"date":"1975-02-07","close":13.4},{"date":"1975-02-08","close":13.4},{"date":"1975-02-09","close":13.4},{"date":"1975-02-10","close":13.4},{"date":"1975-02-11","close":13.4},{"date":"1975-02-12","close":13.4},{"date":"1975-02-13","close":13.4},{"date":"1975-02-14","close":13.4},{"date":"1975-02-15","close":13.4},{"date":"1975-02-16","close":13.4},{"date":"1975-02-17","close":13.4},{"date":"1975-02-18","close":13.4},{"date":"1975-02-19","close":13.4},{"date":"1975-02-20","close":13.4},{"date":"1975-02-21","close":13.4},{"date":"1975-02-22","close":13.4},{"date":"1975-02-23","close":13.4},{"date":"1975-02-24","close":13.4},{"date":"1975-02-25","close":13.4},{"date":"1975-02-26","close":13.4},{"date":"1975-02-27","close":13.4},{"date":"1975-02-28","close":13.4},{"date":"1975-03-01","close":13.4065},{"date":"1975-03-02","close":13.4129},{"date":"1975-03-03","close":13.4194},{"date":"1975-03-04","close":13.4258},{"date":"1975-03-05","close":13.4323},{"date":"1975-03-06","close":13.4387},{"date":"1975-03-07","close":13.4452},{"date":"1975-03-08","close":13.4516},{"date":"1975-03-09","close":13.4581},{"date":"1975-03-10","close":13.4645},{"date":"1975-03-11","close":13.471},{"date":"1975-03-12","close":13.4774},{"date":"1975-03-13","close":13.4839},{"date":"1975-03-14","close":13.4903},{"date":"1975-03-15","close":13.4968},{"date":"1975-03-16","close":13.5032},{"date":"1975-03-17","close":13.5097},{"date":"1975-03-18","close":13.5161},{"date":"1975-03-19","close":13.5226},{"date":"1975-03-20","close":13.529},{"date":"1975-03-21","close":13.5355},{"date":"1975-03-22","close":13.5419},{"date":"1975-03-23","close":13.5484},{"date":"1975-03-24","close":13.5548},{"date":"1975-03-25","close":13.5613},{"date":"1975-03-26","close":13.5677},{"date":"1975-03-27","close":13.5742},{"date":"1975-03-28","close":13.5806},{"date":"1975-03-29","close":13.5871},{"date":"1975-03-30","close":13.5935},{"date":"1975-03-31","close":13.6},{"date":"1975-04-01","close":13.6},{"date":"1975-04-02","close":13.6},{"date":"1975-04-03","close":13.6},{"date":"1975-04-04","close":13.6},{"date":"1975-04-05","close":13.6},{"date":"1975-04-06","close":13.6},{"date":"1975-04-07","close":13.6},{"date":"1975-04-08","close":13.6},{"date":"1975-04-09","close":13.6},{"date":"1975-04-10","close":13.6},{"date":"1975-04-11","close":13.6},{"date":"1975-04-12","close":13.6},{"date":"1975-04-13","close":13.6},{"date":"1975-04-14","close":13.6},{"date":"1975-04-15","close":13.6},{"date":"1975-04-16","close":13.6},{"date":"1975-04-17","close":13.6},{"date":"1975-04-18","close":13.6},{"date":"1975-04-19","close":13.6},{"date":"1975-04-20","close":13.6},{"date":"1975-04-21","close":13.6},{"date":"1975-04-22","close":13.6},{"date":"1975-04-23","close":13.6},{"date":"1975-04-24","close":13.6},{"date":"1975-04-25","close":13.6},{"date":"1975-04-26","close":13.6},{"date":"1975-04-27","close":13.6},{"date":"1975-04-28","close":13.6},{"date":"1975-04-29","close":13.6},{"date":"1975-04-30","close":13.6},{"date":"1975-05-01","close":13.6032},{"date":"1975-05-02","close":13.6065},{"date":"1975-05-03","close":13.6097},{"date":"1975-05-04","close":13.6129},{"date":"1975-05-05","close":13.6161},{"date":"1975-05-06","close":13.6194},{"date":"1975-05-07","close":13.6226},{"date":"1975-05-08","close":13.6258},{"date":"1975-05-09","close":13.629},{"date":"1975-05-10","close":13.6323},{"date":"1975-05-11","close":13.6355},{"date":"1975-05-12","close":13.6387},{"date":"1975-05-13","close":13.6419},{"date":"1975-05-14","close":13.6452},{"date":"1975-05-15","close":13.6484},{"date":"1975-05-16","close":13.6516},{"date":"1975-05-17","close":13.6548},{"date":"1975-05-18","close":13.6581},{"date":"1975-05-19","close":13.6613},{"date":"1975-05-20","close":13.6645},{"date":"1975-05-21","close":13.6677},{"date":"1975-05-22","close":13.671},{"date":"1975-05-23","close":13.6742},{"date":"1975-05-24","close":13.6774},{"date":"1975-05-25","close":13.6806},{"date":"1975-05-26","close":13.6839},{"date":"1975-05-27","close":13.6871},{"date":"1975-05-28","close":13.6903},{"date":"1975-05-29","close":13.6935},{"date":"1975-05-30","close":13.6968},{"date":"1975-05-31","close":13.7},{"date":"1975-06-01","close":13.7067},{"date":"1975-06-02","close":13.7133},{"date":"1975-06-03","close":13.72},{"date":"1975-06-04","close":13.7267},{"date":"1975-06-05","close":13.7333},{"date":"1975-06-06","close":13.74},{"date":"1975-06-07","close":13.7467},{"date":"1975-06-08","close":13.7533},{"date":"1975-06-09","close":13.76},{"date":"1975-06-10","close":13.7667},{"date":"1975-06-11","close":13.7733},{"date":"1975-06-12","close":13.78},{"date":"1975-06-13","close":13.7867},{"date":"1975-06-14","close":13.7933},{"date":"1975-06-15","close":13.8},{"date":"1975-06-16","close":13.8067},{"date":"1975-06-17","close":13.8133},{"date":"1975-06-18","close":13.82},{"date":"1975-06-19","close":13.8267},{"date":"1975-06-20","close":13.8333},{"date":"1975-06-21","close":13.84},{"date":"1975-06-22","close":13.8467},{"date":"1975-06-23","close":13.8533},{"date":"1975-06-24","close":13.86},{"date":"1975-06-25","close":13.8667},{"date":"1975-06-26","close":13.8733},{"date":"1975-06-27","close":13.88},{"date":"1975-06-28","close":13.8867},{"date":"1975-06-29","close":13.8933},{"date":"1975-06-30","close":13.9},{"date":"1975-07-01","close":13.9065},{"date":"1975-07-02","close":13.9129},{"date":"1975-07-03","close":13.9194},{"date":"1975-07-04","close":13.9258},{"date":"1975-07-05","close":13.9323},{"date":"1975-07-06","close":13.9387},{"date":"1975-07-07","close":13.9452},{"date":"1975-07-08","close":13.9516},{"date":"1975-07-09","close":13.9581},{"date":"1975-07-10","close":13.9645},{"date":"1975-07-11","close":13.971},{"date":"1975-07-12","close":13.9774},{"date":"1975-07-13","close":13.9839},{"date":"1975-07-14","close":13.9903},{"date":"1975-07-15","close":13.9968},{"date":"1975-07-16","close":14.0032},{"date":"1975-07-17","close":14.0097},{"date":"1975-07-18","close":14.0161},{"date":"1975-07-19","close":14.0226},{"date":"1975-07-20","close":14.029},{"date":"1975-07-21","close":14.0355},{"date":"1975-07-22","close":14.0419},{"date":"1975-07-23","close":14.0484},{"date":"1975-07-24","close":14.0548},{"date":"1975-07-25","close":14.0613},{"date":"1975-07-26","close":14.0677},{"date":"1975-07-27","close":14.0742},{"date":"1975-07-28","close":14.0806},{"date":"1975-07-29","close":14.0871},{"date":"1975-07-30","close":14.0935},{"date":"1975-07-31","close":14.1},{"date":"1975-08-01","close":14.1},{"date":"1975-08-02","close":14.1},{"date":"1975-08-03","close":14.1},{"date":"1975-08-04","close":14.1},{"date":"1975-08-05","close":14.1},{"date":"1975-08-06","close":14.1},{"date":"1975-08-07","close":14.1},{"date":"1975-08-08","close":14.1},{"date":"1975-08-09","close":14.1},{"date":"1975-08-10","close":14.1},{"date":"1975-08-11","close":14.1},{"date":"1975-08-12","close":14.1},{"date":"1975-08-13","close":14.1},{"date":"1975-08-14","close":14.1},{"date":"1975-08-15","close":14.1},{"date":"1975-08-16","close":14.1},{"date":"1975-08-17","close":14.1},{"date":"1975-08-18","close":14.1},{"date":"1975-08-19","close":14.1},{"date":"1975-08-20","close":14.1},{"date":"1975-08-21","close":14.1},{"date":"1975-08-22","close":14.1},{"date":"1975-08-23","close":14.1},{"date":"1975-08-24","close":14.1},{"date":"1975-08-25","close":14.1},{"date":"1975-08-26","close":14.1},{"date":"1975-08-27","close":14.1},{"date":"1975-08-28","close":14.1},{"date":"1975-08-29","close":14.1},{"date":"1975-08-30","close":14.1},{"date":"1975-08-31","close":14.1},{"date":"1975-09-01","close":14.1067},{"date":"1975-09-02","close":14.1133},{"date":"1975-09-03","close":14.12},{"date":"1975-09-04","close":14.1267},{"date":"1975-09-05","close":14.1333},{"date":"1975-09-06","close":14.14},{"date":"1975-09-07","close":14.1467},{"date":"1975-09-08","close":14.1533},{"date":"1975-09-09","close":14.16},{"date":"1975-09-10","close":14.1667},{"date":"1975-09-11","close":14.1733},{"date":"1975-09-12","close":14.18},{"date":"1975-09-13","close":14.1867},{"date":"1975-09-14","close":14.1933},{"date":"1975-09-15","close":14.2},{"date":"1975-09-16","close":14.2067},{"date":"1975-09-17","close":14.2133},{"date":"1975-09-18","close":14.22},{"date":"1975-09-19","close":14.2267},{"date":"1975-09-20","close":14.2333},{"date":"1975-09-21","close":14.24},{"date":"1975-09-22","close":14.2467},{"date":"1975-09-23","close":14.2533},{"date":"1975-09-24","close":14.26},{"date":"1975-09-25","close":14.2667},{"date":"1975-09-26","close":14.2733},{"date":"1975-09-27","close":14.28},{"date":"1975-09-28","close":14.2867},{"date":"1975-09-29","close":14.2933},{"date":"1975-09-30","close":14.3},{"date":"1975-10-01","close":14.3},{"date":"1975-10-02","close":14.3},{"date":"1975-10-03","close":14.3},{"date":"1975-10-04","close":14.3},{"date":"1975-10-05","close":14.3},{"date":"1975-10-06","close":14.3},{"date":"1975-10-07","close":14.3},{"date":"1975-10-08","close":14.3},{"date":"1975-10-09","close":14.3},{"date":"1975-10-10","close":14.3},{"date":"1975-10-11","close":14.3},{"date":"1975-10-12","close":14.3},{"date":"1975-10-13","close":14.3},{"date":"1975-10-14","close":14.3},{"date":"1975-10-15","close":14.3},{"date":"1975-10-16","close":14.3},{"date":"1975-10-17","close":14.3},{"date":"1975-10-18","close":14.3},{"date":"1975-10-19","close":14.3},{"date":"1975-10-20","close":14.3},{"date":"1975-10-21","close":14.3},{"date":"1975-10-22","close":14.3},{"date":"1975-10-23","close":14.3},{"date":"1975-10-24","close":14.3},{"date":"1975-10-25","close":14.3},{"date":"1975-10-26","close":14.3},{"date":"1975-10-27","close":14.3},{"date":"1975-10-28","close":14.3},{"date":"1975-10-29","close":14.3},{"date":"1975-10-30","close":14.3},{"date":"1975-10-31","close":14.3},{"date":"1975-11-01","close":14.3033},{"date":"1975-11-02","close":14.3067},{"date":"1975-11-03","close":14.31},{"date":"1975-11-04","close":14.3133},{"date":"1975-11-05","close":14.3167},{"date":"1975-11-06","close":14.32},{"date":"1975-11-07","close":14.3233},{"date":"1975-11-08","close":14.3267},{"date":"1975-11-09","close":14.33},{"date":"1975-11-10","close":14.3333},{"date":"1975-11-11","close":14.3367},{"date":"1975-11-12","close":14.34},{"date":"1975-11-13","close":14.3433},{"date":"1975-11-14","close":14.3467},{"date":"1975-11-15","close":14.35},{"date":"1975-11-16","close":14.3533},{"date":"1975-11-17","close":14.3567},{"date":"1975-11-18","close":14.36},{"date":"1975-11-19","close":14.3633},{"date":"1975-11-20","close":14.3667},{"date":"1975-11-21","close":14.37},{"date":"1975-11-22","close":14.3733},{"date":"1975-11-23","close":14.3767},{"date":"1975-11-24","close":14.38},{"date":"1975-11-25","close":14.3833},{"date":"1975-11-26","close":14.3867},{"date":"1975-11-27","close":14.39},{"date":"1975-11-28","close":14.3933},{"date":"1975-11-29","close":14.3967},{"date":"1975-11-30","close":14.4},{"date":"1975-12-01","close":14.4},{"date":"1975-12-02","close":14.4},{"date":"1975-12-03","close":14.4},{"date":"1975-12-04","close":14.4},{"date":"1975-12-05","close":14.4},{"date":"1975-12-06","close":14.4},{"date":"1975-12-07","close":14.4},{"date":"1975-12-08","close":14.4},{"date":"1975-12-09","close":14.4},{"date":"1975-12-10","close":14.4},{"date":"1975-12-11","close":14.4},{"date":"1975-12-12","close":14.4},{"date":"1975-12-13","close":14.4},{"date":"1975-12-14","close":14.4},{"date":"1975-12-15","close":14.4},{"date":"1975-12-16","close":14.4},{"date":"1975-12-17","close":14.4},{"date":"1975-12-18","close":14.4},{"date":"1975-12-19","close":14.4},{"date":"1975-12-20","close":14.4},{"date":"1975-12-21","close":14.4},{"date":"1975-12-22","close":14.4},{"date":"1975-12-23","close":14.4},{"date":"1975-12-24","close":14.4},{"date":"1975-12-25","close":14.4},{"date":"1975-12-26","close":14.4},{"date":"1975-12-27","close":14.4},{"date":"1975-12-28","close":14.4},{"date":"1975-12-29","close":14.4},{"date":"1975-12-30","close":14.4},{"date":"1975-12-31","close":14.4},{"date":"1976-01-01","close":14.4065},{"date":"1976-01-02","close":14.4129},{"date":"1976-01-03","close":14.4194},{"date":"1976-01-04","close":14.4258},{"date":"1976-01-05","close":14.4323},{"date":"1976-01-06","close":14.4387},{"date":"1976-01-07","close":14.4452},{"date":"1976-01-08","close":14.4516},{"date":"1976-01-09","close":14.4581},{"date":"1976-01-10","close":14.4645},{"date":"1976-01-11","close":14.471},{"date":"1976-01-12","close":14.4774},{"date":"1976-01-13","close":14.4839},{"date":"1976-01-14","close":14.4903},{"date":"1976-01-15","close":14.4968},{"date":"1976-01-16","close":14.5032},{"date":"1976-01-17","close":14.5097},{"date":"1976-01-18","close":14.5161},{"date":"1976-01-19","close":14.5226},{"date":"1976-01-20","close":14.529},{"date":"1976-01-21","close":14.5355},{"date":"1976-01-22","close":14.5419},{"date":"1976-01-23","close":14.5484},{"date":"1976-01-24","close":14.5548},{"date":"1976-01-25","close":14.5613},{"date":"1976-01-26","close":14.5677},{"date":"1976-01-27","close":14.5742},{"date":"1976-01-28","close":14.5806},{"date":"1976-01-29","close":14.5871},{"date":"1976-01-30","close":14.5935},{"date":"1976-01-31","close":14.6},{"date":"1976-02-01","close":14.6034},{"date":"1976-02-02","close":14.6069},{"date":"1976-02-03","close":14.6103},{"date":"1976-02-04","close":14.6138},{"date":"1976-02-05","close":14.6172},{"date":"1976-02-06","close":14.6207},{"date":"1976-02-07","close":14.6241},{"date":"1976-02-08","close":14.6276},{"date":"1976-02-09","close":14.631},{"date":"1976-02-10","close":14.6345},{"date":"1976-02-11","close":14.6379},{"date":"1976-02-12","close":14.6414},{"date":"1976-02-13","close":14.6448},{"date":"1976-02-14","close":14.6483},{"date":"1976-02-15","close":14.6517},{"date":"1976-02-16","close":14.6552},{"date":"1976-02-17","close":14.6586},{"date":"1976-02-18","close":14.6621},{"date":"1976-02-19","close":14.6655},{"date":"1976-02-20","close":14.669},{"date":"1976-02-21","close":14.6724},{"date":"1976-02-22","close":14.6759},{"date":"1976-02-23","close":14.6793},{"date":"1976-02-24","close":14.6828},{"date":"1976-02-25","close":14.6862},{"date":"1976-02-26","close":14.6897},{"date":"1976-02-27","close":14.6931},{"date":"1976-02-28","close":14.6966},{"date":"1976-02-29","close":14.7},{"date":"1976-03-01","close":14.7065},{"date":"1976-03-02","close":14.7129},{"date":"1976-03-03","close":14.7194},{"date":"1976-03-04","close":14.7258},{"date":"1976-03-05","close":14.7323},{"date":"1976-03-06","close":14.7387},{"date":"1976-03-07","close":14.7452},{"date":"1976-03-08","close":14.7516},{"date":"1976-03-09","close":14.7581},{"date":"1976-03-10","close":14.7645},{"date":"1976-03-11","close":14.771},{"date":"1976-03-12","close":14.7774},{"date":"1976-03-13","close":14.7839},{"date":"1976-03-14","close":14.7903},{"date":"1976-03-15","close":14.7968},{"date":"1976-03-16","close":14.8032},{"date":"1976-03-17","close":14.8097},{"date":"1976-03-18","close":14.8161},{"date":"1976-03-19","close":14.8226},{"date":"1976-03-20","close":14.829},{"date":"1976-03-21","close":14.8355},{"date":"1976-03-22","close":14.8419},{"date":"1976-03-23","close":14.8484},{"date":"1976-03-24","close":14.8548},{"date":"1976-03-25","close":14.8613},{"date":"1976-03-26","close":14.8677},{"date":"1976-03-27","close":14.8742},{"date":"1976-03-28","close":14.8806},{"date":"1976-03-29","close":14.8871},{"date":"1976-03-30","close":14.8935},{"date":"1976-03-31","close":14.9},{"date":"1976-04-01","close":14.9033},{"date":"1976-04-02","close":14.9067},{"date":"1976-04-03","close":14.91},{"date":"1976-04-04","close":14.9133},{"date":"1976-04-05","close":14.9167},{"date":"1976-04-06","close":14.92},{"date":"1976-04-07","close":14.9233},{"date":"1976-04-08","close":14.9267},{"date":"1976-04-09","close":14.93},{"date":"1976-04-10","close":14.9333},{"date":"1976-04-11","close":14.9367},{"date":"1976-04-12","close":14.94},{"date":"1976-04-13","close":14.9433},{"date":"1976-04-14","close":14.9467},{"date":"1976-04-15","close":14.95},{"date":"1976-04-16","close":14.9533},{"date":"1976-04-17","close":14.9567},{"date":"1976-04-18","close":14.96},{"date":"1976-04-19","close":14.9633},{"date":"1976-04-20","close":14.9667},{"date":"1976-04-21","close":14.97},{"date":"1976-04-22","close":14.9733},{"date":"1976-04-23","close":14.9767},{"date":"1976-04-24","close":14.98},{"date":"1976-04-25","close":14.9833},{"date":"1976-04-26","close":14.9867},{"date":"1976-04-27","close":14.99},{"date":"1976-04-28","close":14.9933},{"date":"1976-04-29","close":14.9967},{"date":"1976-04-30","close":15},{"date":"1976-05-01","close":15.0032},{"date":"1976-05-02","close":15.0065},{"date":"1976-05-03","close":15.0097},{"date":"1976-05-04","close":15.0129},{"date":"1976-05-05","close":15.0161},{"date":"1976-05-06","close":15.0194},{"date":"1976-05-07","close":15.0226},{"date":"1976-05-08","close":15.0258},{"date":"1976-05-09","close":15.029},{"date":"1976-05-10","close":15.0323},{"date":"1976-05-11","close":15.0355},{"date":"1976-05-12","close":15.0387},{"date":"1976-05-13","close":15.0419},{"date":"1976-05-14","close":15.0452},{"date":"1976-05-15","close":15.0484},{"date":"1976-05-16","close":15.0516},{"date":"1976-05-17","close":15.0548},{"date":"1976-05-18","close":15.0581},{"date":"1976-05-19","close":15.0613},{"date":"1976-05-20","close":15.0645},{"date":"1976-05-21","close":15.0677},{"date":"1976-05-22","close":15.071},{"date":"1976-05-23","close":15.0742},{"date":"1976-05-24","close":15.0774},{"date":"1976-05-25","close":15.0806},{"date":"1976-05-26","close":15.0839},{"date":"1976-05-27","close":15.0871},{"date":"1976-05-28","close":15.0903},{"date":"1976-05-29","close":15.0935},{"date":"1976-05-30","close":15.0968},{"date":"1976-05-31","close":15.1},{"date":"1976-06-01","close":15.1067},{"date":"1976-06-02","close":15.1133},{"date":"1976-06-03","close":15.12},{"date":"1976-06-04","close":15.1267},{"date":"1976-06-05","close":15.1333},{"date":"1976-06-06","close":15.14},{"date":"1976-06-07","close":15.1467},{"date":"1976-06-08","close":15.1533},{"date":"1976-06-09","close":15.16},{"date":"1976-06-10","close":15.1667},{"date":"1976-06-11","close":15.1733},{"date":"1976-06-12","close":15.18},{"date":"1976-06-13","close":15.1867},{"date":"1976-06-14","close":15.1933},{"date":"1976-06-15","close":15.2},{"date":"1976-06-16","close":15.2067},{"date":"1976-06-17","close":15.2133},{"date":"1976-06-18","close":15.22},{"date":"1976-06-19","close":15.2267},{"date":"1976-06-20","close":15.2333},{"date":"1976-06-21","close":15.24},{"date":"1976-06-22","close":15.2467},{"date":"1976-06-23","close":15.2533},{"date":"1976-06-24","close":15.26},{"date":"1976-06-25","close":15.2667},{"date":"1976-06-26","close":15.2733},{"date":"1976-06-27","close":15.28},{"date":"1976-06-28","close":15.2867},{"date":"1976-06-29","close":15.2933},{"date":"1976-06-30","close":15.3},{"date":"1976-07-01","close":15.3032},{"date":"1976-07-02","close":15.3065},{"date":"1976-07-03","close":15.3097},{"date":"1976-07-04","close":15.3129},{"date":"1976-07-05","close":15.3161},{"date":"1976-07-06","close":15.3194},{"date":"1976-07-07","close":15.3226},{"date":"1976-07-08","close":15.3258},{"date":"1976-07-09","close":15.329},{"date":"1976-07-10","close":15.3323},{"date":"1976-07-11","close":15.3355},{"date":"1976-07-12","close":15.3387},{"date":"1976-07-13","close":15.3419},{"date":"1976-07-14","close":15.3452},{"date":"1976-07-15","close":15.3484},{"date":"1976-07-16","close":15.3516},{"date":"1976-07-17","close":15.3548},{"date":"1976-07-18","close":15.3581},{"date":"1976-07-19","close":15.3613},{"date":"1976-07-20","close":15.3645},{"date":"1976-07-21","close":15.3677},{"date":"1976-07-22","close":15.371},{"date":"1976-07-23","close":15.3742},{"date":"1976-07-24","close":15.3774},{"date":"1976-07-25","close":15.3806},{"date":"1976-07-26","close":15.3839},{"date":"1976-07-27","close":15.3871},{"date":"1976-07-28","close":15.3903},{"date":"1976-07-29","close":15.3935},{"date":"1976-07-30","close":15.3968},{"date":"1976-07-31","close":15.4},{"date":"1976-08-01","close":15.4},{"date":"1976-08-02","close":15.4},{"date":"1976-08-03","close":15.4},{"date":"1976-08-04","close":15.4},{"date":"1976-08-05","close":15.4},{"date":"1976-08-06","close":15.4},{"date":"1976-08-07","close":15.4},{"date":"1976-08-08","close":15.4},{"date":"1976-08-09","close":15.4},{"date":"1976-08-10","close":15.4},{"date":"1976-08-11","close":15.4},{"date":"1976-08-12","close":15.4},{"date":"1976-08-13","close":15.4},{"date":"1976-08-14","close":15.4},{"date":"1976-08-15","close":15.4},{"date":"1976-08-16","close":15.4},{"date":"1976-08-17","close":15.4},{"date":"1976-08-18","close":15.4},{"date":"1976-08-19","close":15.4},{"date":"1976-08-20","close":15.4},{"date":"1976-08-21","close":15.4},{"date":"1976-08-22","close":15.4},{"date":"1976-08-23","close":15.4},{"date":"1976-08-24","close":15.4},{"date":"1976-08-25","close":15.4},{"date":"1976-08-26","close":15.4},{"date":"1976-08-27","close":15.4},{"date":"1976-08-28","close":15.4},{"date":"1976-08-29","close":15.4},{"date":"1976-08-30","close":15.4},{"date":"1976-08-31","close":15.4},{"date":"1976-09-01","close":15.4033},{"date":"1976-09-02","close":15.4067},{"date":"1976-09-03","close":15.41},{"date":"1976-09-04","close":15.4133},{"date":"1976-09-05","close":15.4167},{"date":"1976-09-06","close":15.42},{"date":"1976-09-07","close":15.4233},{"date":"1976-09-08","close":15.4267},{"date":"1976-09-09","close":15.43},{"date":"1976-09-10","close":15.4333},{"date":"1976-09-11","close":15.4367},{"date":"1976-09-12","close":15.44},{"date":"1976-09-13","close":15.4433},{"date":"1976-09-14","close":15.4467},{"date":"1976-09-15","close":15.45},{"date":"1976-09-16","close":15.4533},{"date":"1976-09-17","close":15.4567},{"date":"1976-09-18","close":15.46},{"date":"1976-09-19","close":15.4633},{"date":"1976-09-20","close":15.4667},{"date":"1976-09-21","close":15.47},{"date":"1976-09-22","close":15.4733},{"date":"1976-09-23","close":15.4767},{"date":"1976-09-24","close":15.48},{"date":"1976-09-25","close":15.4833},{"date":"1976-09-26","close":15.4867},{"date":"1976-09-27","close":15.49},{"date":"1976-09-28","close":15.4933},{"date":"1976-09-29","close":15.4967},{"date":"1976-09-30","close":15.5},{"date":"1976-10-01","close":15.5},{"date":"1976-10-02","close":15.5},{"date":"1976-10-03","close":15.5},{"date":"1976-10-04","close":15.5},{"date":"1976-10-05","close":15.5},{"date":"1976-10-06","close":15.5},{"date":"1976-10-07","close":15.5},{"date":"1976-10-08","close":15.5},{"date":"1976-10-09","close":15.5},{"date":"1976-10-10","close":15.5},{"date":"1976-10-11","close":15.5},{"date":"1976-10-12","close":15.5},{"date":"1976-10-13","close":15.5},{"date":"1976-10-14","close":15.5},{"date":"1976-10-15","close":15.5},{"date":"1976-10-16","close":15.5},{"date":"1976-10-17","close":15.5},{"date":"1976-10-18","close":15.5},{"date":"1976-10-19","close":15.5},{"date":"1976-10-20","close":15.5},{"date":"1976-10-21","close":15.5},{"date":"1976-10-22","close":15.5},{"date":"1976-10-23","close":15.5},{"date":"1976-10-24","close":15.5},{"date":"1976-10-25","close":15.5},{"date":"1976-10-26","close":15.5},{"date":"1976-10-27","close":15.5},{"date":"1976-10-28","close":15.5},{"date":"1976-10-29","close":15.5},{"date":"1976-10-30","close":15.5},{"date":"1976-10-31","close":15.5},{"date":"1976-11-01","close":15.5},{"date":"1976-11-02","close":15.5},{"date":"1976-11-03","close":15.5},{"date":"1976-11-04","close":15.5},{"date":"1976-11-05","close":15.5},{"date":"1976-11-06","close":15.5},{"date":"1976-11-07","close":15.5},{"date":"1976-11-08","close":15.5},{"date":"1976-11-09","close":15.5},{"date":"1976-11-10","close":15.5},{"date":"1976-11-11","close":15.5},{"date":"1976-11-12","close":15.5},{"date":"1976-11-13","close":15.5},{"date":"1976-11-14","close":15.5},{"date":"1976-11-15","close":15.5},{"date":"1976-11-16","close":15.5},{"date":"1976-11-17","close":15.5},{"date":"1976-11-18","close":15.5},{"date":"1976-11-19","close":15.5},{"date":"1976-11-20","close":15.5},{"date":"1976-11-21","close":15.5},{"date":"1976-11-22","close":15.5},{"date":"1976-11-23","close":15.5},{"date":"1976-11-24","close":15.5},{"date":"1976-11-25","close":15.5},{"date":"1976-11-26","close":15.5},{"date":"1976-11-27","close":15.5},{"date":"1976-11-28","close":15.5},{"date":"1976-11-29","close":15.5},{"date":"1976-11-30","close":15.5},{"date":"1976-12-01","close":15.5032},{"date":"1976-12-02","close":15.5065},{"date":"1976-12-03","close":15.5097},{"date":"1976-12-04","close":15.5129},{"date":"1976-12-05","close":15.5161},{"date":"1976-12-06","close":15.5194},{"date":"1976-12-07","close":15.5226},{"date":"1976-12-08","close":15.5258},{"date":"1976-12-09","close":15.529},{"date":"1976-12-10","close":15.5323},{"date":"1976-12-11","close":15.5355},{"date":"1976-12-12","close":15.5387},{"date":"1976-12-13","close":15.5419},{"date":"1976-12-14","close":15.5452},{"date":"1976-12-15","close":15.5484},{"date":"1976-12-16","close":15.5516},{"date":"1976-12-17","close":15.5548},{"date":"1976-12-18","close":15.5581},{"date":"1976-12-19","close":15.5613},{"date":"1976-12-20","close":15.5645},{"date":"1976-12-21","close":15.5677},{"date":"1976-12-22","close":15.571},{"date":"1976-12-23","close":15.5742},{"date":"1976-12-24","close":15.5774},{"date":"1976-12-25","close":15.5806},{"date":"1976-12-26","close":15.5839},{"date":"1976-12-27","close":15.5871},{"date":"1976-12-28","close":15.5903},{"date":"1976-12-29","close":15.5935},{"date":"1976-12-30","close":15.5968},{"date":"1976-12-31","close":15.6},{"date":"1977-01-01","close":15.6097},{"date":"1977-01-02","close":15.6194},{"date":"1977-01-03","close":15.629},{"date":"1977-01-04","close":15.6387},{"date":"1977-01-05","close":15.6484},{"date":"1977-01-06","close":15.6581},{"date":"1977-01-07","close":15.6677},{"date":"1977-01-08","close":15.6774},{"date":"1977-01-09","close":15.6871},{"date":"1977-01-10","close":15.6968},{"date":"1977-01-11","close":15.7065},{"date":"1977-01-12","close":15.7161},{"date":"1977-01-13","close":15.7258},{"date":"1977-01-14","close":15.7355},{"date":"1977-01-15","close":15.7452},{"date":"1977-01-16","close":15.7548},{"date":"1977-01-17","close":15.7645},{"date":"1977-01-18","close":15.7742},{"date":"1977-01-19","close":15.7839},{"date":"1977-01-20","close":15.7935},{"date":"1977-01-21","close":15.8032},{"date":"1977-01-22","close":15.8129},{"date":"1977-01-23","close":15.8226},{"date":"1977-01-24","close":15.8323},{"date":"1977-01-25","close":15.8419},{"date":"1977-01-26","close":15.8516},{"date":"1977-01-27","close":15.8613},{"date":"1977-01-28","close":15.871},{"date":"1977-01-29","close":15.8806},{"date":"1977-01-30","close":15.8903},{"date":"1977-01-31","close":15.9},{"date":"1977-02-01","close":15.9036},{"date":"1977-02-02","close":15.9071},{"date":"1977-02-03","close":15.9107},{"date":"1977-02-04","close":15.9143},{"date":"1977-02-05","close":15.9179},{"date":"1977-02-06","close":15.9214},{"date":"1977-02-07","close":15.925},{"date":"1977-02-08","close":15.9286},{"date":"1977-02-09","close":15.9321},{"date":"1977-02-10","close":15.9357},{"date":"1977-02-11","close":15.9393},{"date":"1977-02-12","close":15.9429},{"date":"1977-02-13","close":15.9464},{"date":"1977-02-14","close":15.95},{"date":"1977-02-15","close":15.9536},{"date":"1977-02-16","close":15.9571},{"date":"1977-02-17","close":15.9607},{"date":"1977-02-18","close":15.9643},{"date":"1977-02-19","close":15.9679},{"date":"1977-02-20","close":15.9714},{"date":"1977-02-21","close":15.975},{"date":"1977-02-22","close":15.9786},{"date":"1977-02-23","close":15.9821},{"date":"1977-02-24","close":15.9857},{"date":"1977-02-25","close":15.9893},{"date":"1977-02-26","close":15.9929},{"date":"1977-02-27","close":15.9964},{"date":"1977-02-28","close":16},{"date":"1977-03-01","close":16.0065},{"date":"1977-03-02","close":16.0129},{"date":"1977-03-03","close":16.0194},{"date":"1977-03-04","close":16.0258},{"date":"1977-03-05","close":16.0323},{"date":"1977-03-06","close":16.0387},{"date":"1977-03-07","close":16.0452},{"date":"1977-03-08","close":16.0516},{"date":"1977-03-09","close":16.0581},{"date":"1977-03-10","close":16.0645},{"date":"1977-03-11","close":16.071},{"date":"1977-03-12","close":16.0774},{"date":"1977-03-13","close":16.0839},{"date":"1977-03-14","close":16.0903},{"date":"1977-03-15","close":16.0968},{"date":"1977-03-16","close":16.1032},{"date":"1977-03-17","close":16.1097},{"date":"1977-03-18","close":16.1161},{"date":"1977-03-19","close":16.1226},{"date":"1977-03-20","close":16.129},{"date":"1977-03-21","close":16.1355},{"date":"1977-03-22","close":16.1419},{"date":"1977-03-23","close":16.1484},{"date":"1977-03-24","close":16.1548},{"date":"1977-03-25","close":16.1613},{"date":"1977-03-26","close":16.1677},{"date":"1977-03-27","close":16.1742},{"date":"1977-03-28","close":16.1806},{"date":"1977-03-29","close":16.1871},{"date":"1977-03-30","close":16.1935},{"date":"1977-03-31","close":16.2},{"date":"1977-04-01","close":16.2067},{"date":"1977-04-02","close":16.2133},{"date":"1977-04-03","close":16.22},{"date":"1977-04-04","close":16.2267},{"date":"1977-04-05","close":16.2333},{"date":"1977-04-06","close":16.24},{"date":"1977-04-07","close":16.2467},{"date":"1977-04-08","close":16.2533},{"date":"1977-04-09","close":16.26},{"date":"1977-04-10","close":16.2667},{"date":"1977-04-11","close":16.2733},{"date":"1977-04-12","close":16.28},{"date":"1977-04-13","close":16.2867},{"date":"1977-04-14","close":16.2933},{"date":"1977-04-15","close":16.3},{"date":"1977-04-16","close":16.3067},{"date":"1977-04-17","close":16.3133},{"date":"1977-04-18","close":16.32},{"date":"1977-04-19","close":16.3267},{"date":"1977-04-20","close":16.3333},{"date":"1977-04-21","close":16.34},{"date":"1977-04-22","close":16.3467},{"date":"1977-04-23","close":16.3533},{"date":"1977-04-24","close":16.36},{"date":"1977-04-25","close":16.3667},{"date":"1977-04-26","close":16.3733},{"date":"1977-04-27","close":16.38},{"date":"1977-04-28","close":16.3867},{"date":"1977-04-29","close":16.3933},{"date":"1977-04-30","close":16.4},{"date":"1977-05-01","close":16.4032},{"date":"1977-05-02","close":16.4065},{"date":"1977-05-03","close":16.4097},{"date":"1977-05-04","close":16.4129},{"date":"1977-05-05","close":16.4161},{"date":"1977-05-06","close":16.4194},{"date":"1977-05-07","close":16.4226},{"date":"1977-05-08","close":16.4258},{"date":"1977-05-09","close":16.429},{"date":"1977-05-10","close":16.4323},{"date":"1977-05-11","close":16.4355},{"date":"1977-05-12","close":16.4387},{"date":"1977-05-13","close":16.4419},{"date":"1977-05-14","close":16.4452},{"date":"1977-05-15","close":16.4484},{"date":"1977-05-16","close":16.4516},{"date":"1977-05-17","close":16.4548},{"date":"1977-05-18","close":16.4581},{"date":"1977-05-19","close":16.4613},{"date":"1977-05-20","close":16.4645},{"date":"1977-05-21","close":16.4677},{"date":"1977-05-22","close":16.471},{"date":"1977-05-23","close":16.4742},{"date":"1977-05-24","close":16.4774},{"date":"1977-05-25","close":16.4806},{"date":"1977-05-26","close":16.4839},{"date":"1977-05-27","close":16.4871},{"date":"1977-05-28","close":16.4903},{"date":"1977-05-29","close":16.4935},{"date":"1977-05-30","close":16.4968},{"date":"1977-05-31","close":16.5},{"date":"1977-06-01","close":16.5033},{"date":"1977-06-02","close":16.5067},{"date":"1977-06-03","close":16.51},{"date":"1977-06-04","close":16.5133},{"date":"1977-06-05","close":16.5167},{"date":"1977-06-06","close":16.52},{"date":"1977-06-07","close":16.5233},{"date":"1977-06-08","close":16.5267},{"date":"1977-06-09","close":16.53},{"date":"1977-06-10","close":16.5333},{"date":"1977-06-11","close":16.5367},{"date":"1977-06-12","close":16.54},{"date":"1977-06-13","close":16.5433},{"date":"1977-06-14","close":16.5467},{"date":"1977-06-15","close":16.55},{"date":"1977-06-16","close":16.5533},{"date":"1977-06-17","close":16.5567},{"date":"1977-06-18","close":16.56},{"date":"1977-06-19","close":16.5633},{"date":"1977-06-20","close":16.5667},{"date":"1977-06-21","close":16.57},{"date":"1977-06-22","close":16.5733},{"date":"1977-06-23","close":16.5767},{"date":"1977-06-24","close":16.58},{"date":"1977-06-25","close":16.5833},{"date":"1977-06-26","close":16.5867},{"date":"1977-06-27","close":16.59},{"date":"1977-06-28","close":16.5933},{"date":"1977-06-29","close":16.5967},{"date":"1977-06-30","close":16.6},{"date":"1977-07-01","close":16.6065},{"date":"1977-07-02","close":16.6129},{"date":"1977-07-03","close":16.6194},{"date":"1977-07-04","close":16.6258},{"date":"1977-07-05","close":16.6323},{"date":"1977-07-06","close":16.6387},{"date":"1977-07-07","close":16.6452},{"date":"1977-07-08","close":16.6516},{"date":"1977-07-09","close":16.6581},{"date":"1977-07-10","close":16.6645},{"date":"1977-07-11","close":16.671},{"date":"1977-07-12","close":16.6774},{"date":"1977-07-13","close":16.6839},{"date":"1977-07-14","close":16.6903},{"date":"1977-07-15","close":16.6968},{"date":"1977-07-16","close":16.7032},{"date":"1977-07-17","close":16.7097},{"date":"1977-07-18","close":16.7161},{"date":"1977-07-19","close":16.7226},{"date":"1977-07-20","close":16.729},{"date":"1977-07-21","close":16.7355},{"date":"1977-07-22","close":16.7419},{"date":"1977-07-23","close":16.7484},{"date":"1977-07-24","close":16.7548},{"date":"1977-07-25","close":16.7613},{"date":"1977-07-26","close":16.7677},{"date":"1977-07-27","close":16.7742},{"date":"1977-07-28","close":16.7806},{"date":"1977-07-29","close":16.7871},{"date":"1977-07-30","close":16.7935},{"date":"1977-07-31","close":16.8},{"date":"1977-08-01","close":16.8},{"date":"1977-08-02","close":16.8},{"date":"1977-08-03","close":16.8},{"date":"1977-08-04","close":16.8},{"date":"1977-08-05","close":16.8},{"date":"1977-08-06","close":16.8},{"date":"1977-08-07","close":16.8},{"date":"1977-08-08","close":16.8},{"date":"1977-08-09","close":16.8},{"date":"1977-08-10","close":16.8},{"date":"1977-08-11","close":16.8},{"date":"1977-08-12","close":16.8},{"date":"1977-08-13","close":16.8},{"date":"1977-08-14","close":16.8},{"date":"1977-08-15","close":16.8},{"date":"1977-08-16","close":16.8},{"date":"1977-08-17","close":16.8},{"date":"1977-08-18","close":16.8},{"date":"1977-08-19","close":16.8},{"date":"1977-08-20","close":16.8},{"date":"1977-08-21","close":16.8},{"date":"1977-08-22","close":16.8},{"date":"1977-08-23","close":16.8},{"date":"1977-08-24","close":16.8},{"date":"1977-08-25","close":16.8},{"date":"1977-08-26","close":16.8},{"date":"1977-08-27","close":16.8},{"date":"1977-08-28","close":16.8},{"date":"1977-08-29","close":16.8},{"date":"1977-08-30","close":16.8},{"date":"1977-08-31","close":16.8},{"date":"1977-09-01","close":16.8033},{"date":"1977-09-02","close":16.8067},{"date":"1977-09-03","close":16.81},{"date":"1977-09-04","close":16.8133},{"date":"1977-09-05","close":16.8167},{"date":"1977-09-06","close":16.82},{"date":"1977-09-07","close":16.8233},{"date":"1977-09-08","close":16.8267},{"date":"1977-09-09","close":16.83},{"date":"1977-09-10","close":16.8333},{"date":"1977-09-11","close":16.8367},{"date":"1977-09-12","close":16.84},{"date":"1977-09-13","close":16.8433},{"date":"1977-09-14","close":16.8467},{"date":"1977-09-15","close":16.85},{"date":"1977-09-16","close":16.8533},{"date":"1977-09-17","close":16.8567},{"date":"1977-09-18","close":16.86},{"date":"1977-09-19","close":16.8633},{"date":"1977-09-20","close":16.8667},{"date":"1977-09-21","close":16.87},{"date":"1977-09-22","close":16.8733},{"date":"1977-09-23","close":16.8767},{"date":"1977-09-24","close":16.88},{"date":"1977-09-25","close":16.8833},{"date":"1977-09-26","close":16.8867},{"date":"1977-09-27","close":16.89},{"date":"1977-09-28","close":16.8933},{"date":"1977-09-29","close":16.8967},{"date":"1977-09-30","close":16.9},{"date":"1977-10-01","close":16.9032},{"date":"1977-10-02","close":16.9065},{"date":"1977-10-03","close":16.9097},{"date":"1977-10-04","close":16.9129},{"date":"1977-10-05","close":16.9161},{"date":"1977-10-06","close":16.9194},{"date":"1977-10-07","close":16.9226},{"date":"1977-10-08","close":16.9258},{"date":"1977-10-09","close":16.929},{"date":"1977-10-10","close":16.9323},{"date":"1977-10-11","close":16.9355},{"date":"1977-10-12","close":16.9387},{"date":"1977-10-13","close":16.9419},{"date":"1977-10-14","close":16.9452},{"date":"1977-10-15","close":16.9484},{"date":"1977-10-16","close":16.9516},{"date":"1977-10-17","close":16.9548},{"date":"1977-10-18","close":16.9581},{"date":"1977-10-19","close":16.9613},{"date":"1977-10-20","close":16.9645},{"date":"1977-10-21","close":16.9677},{"date":"1977-10-22","close":16.971},{"date":"1977-10-23","close":16.9742},{"date":"1977-10-24","close":16.9774},{"date":"1977-10-25","close":16.9806},{"date":"1977-10-26","close":16.9839},{"date":"1977-10-27","close":16.9871},{"date":"1977-10-28","close":16.9903},{"date":"1977-10-29","close":16.9935},{"date":"1977-10-30","close":16.9968},{"date":"1977-10-31","close":17},{"date":"1977-11-01","close":17},{"date":"1977-11-02","close":17},{"date":"1977-11-03","close":17},{"date":"1977-11-04","close":17},{"date":"1977-11-05","close":17},{"date":"1977-11-06","close":17},{"date":"1977-11-07","close":17},{"date":"1977-11-08","close":17},{"date":"1977-11-09","close":17},{"date":"1977-11-10","close":17},{"date":"1977-11-11","close":17},{"date":"1977-11-12","close":17},{"date":"1977-11-13","close":17},{"date":"1977-11-14","close":17},{"date":"1977-11-15","close":17},{"date":"1977-11-16","close":17},{"date":"1977-11-17","close":17},{"date":"1977-11-18","close":17},{"date":"1977-11-19","close":17},{"date":"1977-11-20","close":17},{"date":"1977-11-21","close":17},{"date":"1977-11-22","close":17},{"date":"1977-11-23","close":17},{"date":"1977-11-24","close":17},{"date":"1977-11-25","close":17},{"date":"1977-11-26","close":17},{"date":"1977-11-27","close":17},{"date":"1977-11-28","close":17},{"date":"1977-11-29","close":17},{"date":"1977-11-30","close":17},{"date":"1977-12-01","close":17},{"date":"1977-12-02","close":17},{"date":"1977-12-03","close":17},{"date":"1977-12-04","close":17},{"date":"1977-12-05","close":17},{"date":"1977-12-06","close":17},{"date":"1977-12-07","close":17},{"date":"1977-12-08","close":17},{"date":"1977-12-09","close":17},{"date":"1977-12-10","close":17},{"date":"1977-12-11","close":17},{"date":"1977-12-12","close":17},{"date":"1977-12-13","close":17},{"date":"1977-12-14","close":17},{"date":"1977-12-15","close":17},{"date":"1977-12-16","close":17},{"date":"1977-12-17","close":17},{"date":"1977-12-18","close":17},{"date":"1977-12-19","close":17},{"date":"1977-12-20","close":17},{"date":"1977-12-21","close":17},{"date":"1977-12-22","close":17},{"date":"1977-12-23","close":17},{"date":"1977-12-24","close":17},{"date":"1977-12-25","close":17},{"date":"1977-12-26","close":17},{"date":"1977-12-27","close":17},{"date":"1977-12-28","close":17},{"date":"1977-12-29","close":17},{"date":"1977-12-30","close":17},{"date":"1977-12-31","close":17},{"date":"1978-01-01","close":17.0129},{"date":"1978-01-02","close":17.0258},{"date":"1978-01-03","close":17.0387},{"date":"1978-01-04","close":17.0516},{"date":"1978-01-05","close":17.0645},{"date":"1978-01-06","close":17.0774},{"date":"1978-01-07","close":17.0903},{"date":"1978-01-08","close":17.1032},{"date":"1978-01-09","close":17.1161},{"date":"1978-01-10","close":17.129},{"date":"1978-01-11","close":17.1419},{"date":"1978-01-12","close":17.1548},{"date":"1978-01-13","close":17.1677},{"date":"1978-01-14","close":17.1806},{"date":"1978-01-15","close":17.1935},{"date":"1978-01-16","close":17.2065},{"date":"1978-01-17","close":17.2194},{"date":"1978-01-18","close":17.2323},{"date":"1978-01-19","close":17.2452},{"date":"1978-01-20","close":17.2581},{"date":"1978-01-21","close":17.271},{"date":"1978-01-22","close":17.2839},{"date":"1978-01-23","close":17.2968},{"date":"1978-01-24","close":17.3097},{"date":"1978-01-25","close":17.3226},{"date":"1978-01-26","close":17.3355},{"date":"1978-01-27","close":17.3484},{"date":"1978-01-28","close":17.3613},{"date":"1978-01-29","close":17.3742},{"date":"1978-01-30","close":17.3871},{"date":"1978-01-31","close":17.4},{"date":"1978-02-01","close":17.4036},{"date":"1978-02-02","close":17.4071},{"date":"1978-02-03","close":17.4107},{"date":"1978-02-04","close":17.4143},{"date":"1978-02-05","close":17.4179},{"date":"1978-02-06","close":17.4214},{"date":"1978-02-07","close":17.425},{"date":"1978-02-08","close":17.4286},{"date":"1978-02-09","close":17.4321},{"date":"1978-02-10","close":17.4357},{"date":"1978-02-11","close":17.4393},{"date":"1978-02-12","close":17.4429},{"date":"1978-02-13","close":17.4464},{"date":"1978-02-14","close":17.45},{"date":"1978-02-15","close":17.4536},{"date":"1978-02-16","close":17.4571},{"date":"1978-02-17","close":17.4607},{"date":"1978-02-18","close":17.4643},{"date":"1978-02-19","close":17.4679},{"date":"1978-02-20","close":17.4714},{"date":"1978-02-21","close":17.475},{"date":"1978-02-22","close":17.4786},{"date":"1978-02-23","close":17.4821},{"date":"1978-02-24","close":17.4857},{"date":"1978-02-25","close":17.4893},{"date":"1978-02-26","close":17.4929},{"date":"1978-02-27","close":17.4964},{"date":"1978-02-28","close":17.5},{"date":"1978-03-01","close":17.5032},{"date":"1978-03-02","close":17.5065},{"date":"1978-03-03","close":17.5097},{"date":"1978-03-04","close":17.5129},{"date":"1978-03-05","close":17.5161},{"date":"1978-03-06","close":17.5194},{"date":"1978-03-07","close":17.5226},{"date":"1978-03-08","close":17.5258},{"date":"1978-03-09","close":17.529},{"date":"1978-03-10","close":17.5323},{"date":"1978-03-11","close":17.5355},{"date":"1978-03-12","close":17.5387},{"date":"1978-03-13","close":17.5419},{"date":"1978-03-14","close":17.5452},{"date":"1978-03-15","close":17.5484},{"date":"1978-03-16","close":17.5516},{"date":"1978-03-17","close":17.5548},{"date":"1978-03-18","close":17.5581},{"date":"1978-03-19","close":17.5613},{"date":"1978-03-20","close":17.5645},{"date":"1978-03-21","close":17.5677},{"date":"1978-03-22","close":17.571},{"date":"1978-03-23","close":17.5742},{"date":"1978-03-24","close":17.5774},{"date":"1978-03-25","close":17.5806},{"date":"1978-03-26","close":17.5839},{"date":"1978-03-27","close":17.5871},{"date":"1978-03-28","close":17.5903},{"date":"1978-03-29","close":17.5935},{"date":"1978-03-30","close":17.5968},{"date":"1978-03-31","close":17.6},{"date":"1978-04-01","close":17.6033},{"date":"1978-04-02","close":17.6067},{"date":"1978-04-03","close":17.61},{"date":"1978-04-04","close":17.6133},{"date":"1978-04-05","close":17.6167},{"date":"1978-04-06","close":17.62},{"date":"1978-04-07","close":17.6233},{"date":"1978-04-08","close":17.6267},{"date":"1978-04-09","close":17.63},{"date":"1978-04-10","close":17.6333},{"date":"1978-04-11","close":17.6367},{"date":"1978-04-12","close":17.64},{"date":"1978-04-13","close":17.6433},{"date":"1978-04-14","close":17.6467},{"date":"1978-04-15","close":17.65},{"date":"1978-04-16","close":17.6533},{"date":"1978-04-17","close":17.6567},{"date":"1978-04-18","close":17.66},{"date":"1978-04-19","close":17.6633},{"date":"1978-04-20","close":17.6667},{"date":"1978-04-21","close":17.67},{"date":"1978-04-22","close":17.6733},{"date":"1978-04-23","close":17.6767},{"date":"1978-04-24","close":17.68},{"date":"1978-04-25","close":17.6833},{"date":"1978-04-26","close":17.6867},{"date":"1978-04-27","close":17.69},{"date":"1978-04-28","close":17.6933},{"date":"1978-04-29","close":17.6967},{"date":"1978-04-30","close":17.7},{"date":"1978-05-01","close":17.7},{"date":"1978-05-02","close":17.7},{"date":"1978-05-03","close":17.7},{"date":"1978-05-04","close":17.7},{"date":"1978-05-05","close":17.7},{"date":"1978-05-06","close":17.7},{"date":"1978-05-07","close":17.7},{"date":"1978-05-08","close":17.7},{"date":"1978-05-09","close":17.7},{"date":"1978-05-10","close":17.7},{"date":"1978-05-11","close":17.7},{"date":"1978-05-12","close":17.7},{"date":"1978-05-13","close":17.7},{"date":"1978-05-14","close":17.7},{"date":"1978-05-15","close":17.7},{"date":"1978-05-16","close":17.7},{"date":"1978-05-17","close":17.7},{"date":"1978-05-18","close":17.7},{"date":"1978-05-19","close":17.7},{"date":"1978-05-20","close":17.7},{"date":"1978-05-21","close":17.7},{"date":"1978-05-22","close":17.7},{"date":"1978-05-23","close":17.7},{"date":"1978-05-24","close":17.7},{"date":"1978-05-25","close":17.7},{"date":"1978-05-26","close":17.7},{"date":"1978-05-27","close":17.7},{"date":"1978-05-28","close":17.7},{"date":"1978-05-29","close":17.7},{"date":"1978-05-30","close":17.7},{"date":"1978-05-31","close":17.7},{"date":"1978-06-01","close":17.7033},{"date":"1978-06-02","close":17.7067},{"date":"1978-06-03","close":17.71},{"date":"1978-06-04","close":17.7133},{"date":"1978-06-05","close":17.7167},{"date":"1978-06-06","close":17.72},{"date":"1978-06-07","close":17.7233},{"date":"1978-06-08","close":17.7267},{"date":"1978-06-09","close":17.73},{"date":"1978-06-10","close":17.7333},{"date":"1978-06-11","close":17.7367},{"date":"1978-06-12","close":17.74},{"date":"1978-06-13","close":17.7433},{"date":"1978-06-14","close":17.7467},{"date":"1978-06-15","close":17.75},{"date":"1978-06-16","close":17.7533},{"date":"1978-06-17","close":17.7567},{"date":"1978-06-18","close":17.76},{"date":"1978-06-19","close":17.7633},{"date":"1978-06-20","close":17.7667},{"date":"1978-06-21","close":17.77},{"date":"1978-06-22","close":17.7733},{"date":"1978-06-23","close":17.7767},{"date":"1978-06-24","close":17.78},{"date":"1978-06-25","close":17.7833},{"date":"1978-06-26","close":17.7867},{"date":"1978-06-27","close":17.79},{"date":"1978-06-28","close":17.7933},{"date":"1978-06-29","close":17.7967},{"date":"1978-06-30","close":17.8},{"date":"1978-07-01","close":17.8097},{"date":"1978-07-02","close":17.8194},{"date":"1978-07-03","close":17.829},{"date":"1978-07-04","close":17.8387},{"date":"1978-07-05","close":17.8484},{"date":"1978-07-06","close":17.8581},{"date":"1978-07-07","close":17.8677},{"date":"1978-07-08","close":17.8774},{"date":"1978-07-09","close":17.8871},{"date":"1978-07-10","close":17.8968},{"date":"1978-07-11","close":17.9065},{"date":"1978-07-12","close":17.9161},{"date":"1978-07-13","close":17.9258},{"date":"1978-07-14","close":17.9355},{"date":"1978-07-15","close":17.9452},{"date":"1978-07-16","close":17.9548},{"date":"1978-07-17","close":17.9645},{"date":"1978-07-18","close":17.9742},{"date":"1978-07-19","close":17.9839},{"date":"1978-07-20","close":17.9935},{"date":"1978-07-21","close":18.0032},{"date":"1978-07-22","close":18.0129},{"date":"1978-07-23","close":18.0226},{"date":"1978-07-24","close":18.0323},{"date":"1978-07-25","close":18.0419},{"date":"1978-07-26","close":18.0516},{"date":"1978-07-27","close":18.0613},{"date":"1978-07-28","close":18.071},{"date":"1978-07-29","close":18.0806},{"date":"1978-07-30","close":18.0903},{"date":"1978-07-31","close":18.1},{"date":"1978-08-01","close":18.1},{"date":"1978-08-02","close":18.1},{"date":"1978-08-03","close":18.1},{"date":"1978-08-04","close":18.1},{"date":"1978-08-05","close":18.1},{"date":"1978-08-06","close":18.1},{"date":"1978-08-07","close":18.1},{"date":"1978-08-08","close":18.1},{"date":"1978-08-09","close":18.1},{"date":"1978-08-10","close":18.1},{"date":"1978-08-11","close":18.1},{"date":"1978-08-12","close":18.1},{"date":"1978-08-13","close":18.1},{"date":"1978-08-14","close":18.1},{"date":"1978-08-15","close":18.1},{"date":"1978-08-16","close":18.1},{"date":"1978-08-17","close":18.1},{"date":"1978-08-18","close":18.1},{"date":"1978-08-19","close":18.1},{"date":"1978-08-20","close":18.1},{"date":"1978-08-21","close":18.1},{"date":"1978-08-22","close":18.1},{"date":"1978-08-23","close":18.1},{"date":"1978-08-24","close":18.1},{"date":"1978-08-25","close":18.1},{"date":"1978-08-26","close":18.1},{"date":"1978-08-27","close":18.1},{"date":"1978-08-28","close":18.1},{"date":"1978-08-29","close":18.1},{"date":"1978-08-30","close":18.1},{"date":"1978-08-31","close":18.1},{"date":"1978-09-01","close":18.1067},{"date":"1978-09-02","close":18.1133},{"date":"1978-09-03","close":18.12},{"date":"1978-09-04","close":18.1267},{"date":"1978-09-05","close":18.1333},{"date":"1978-09-06","close":18.14},{"date":"1978-09-07","close":18.1467},{"date":"1978-09-08","close":18.1533},{"date":"1978-09-09","close":18.16},{"date":"1978-09-10","close":18.1667},{"date":"1978-09-11","close":18.1733},{"date":"1978-09-12","close":18.18},{"date":"1978-09-13","close":18.1867},{"date":"1978-09-14","close":18.1933},{"date":"1978-09-15","close":18.2},{"date":"1978-09-16","close":18.2067},{"date":"1978-09-17","close":18.2133},{"date":"1978-09-18","close":18.22},{"date":"1978-09-19","close":18.2267},{"date":"1978-09-20","close":18.2333},{"date":"1978-09-21","close":18.24},{"date":"1978-09-22","close":18.2467},{"date":"1978-09-23","close":18.2533},{"date":"1978-09-24","close":18.26},{"date":"1978-09-25","close":18.2667},{"date":"1978-09-26","close":18.2733},{"date":"1978-09-27","close":18.28},{"date":"1978-09-28","close":18.2867},{"date":"1978-09-29","close":18.2933},{"date":"1978-09-30","close":18.3},{"date":"1978-10-01","close":18.3},{"date":"1978-10-02","close":18.3},{"date":"1978-10-03","close":18.3},{"date":"1978-10-04","close":18.3},{"date":"1978-10-05","close":18.3},{"date":"1978-10-06","close":18.3},{"date":"1978-10-07","close":18.3},{"date":"1978-10-08","close":18.3},{"date":"1978-10-09","close":18.3},{"date":"1978-10-10","close":18.3},{"date":"1978-10-11","close":18.3},{"date":"1978-10-12","close":18.3},{"date":"1978-10-13","close":18.3},{"date":"1978-10-14","close":18.3},{"date":"1978-10-15","close":18.3},{"date":"1978-10-16","close":18.3},{"date":"1978-10-17","close":18.3},{"date":"1978-10-18","close":18.3},{"date":"1978-10-19","close":18.3},{"date":"1978-10-20","close":18.3},{"date":"1978-10-21","close":18.3},{"date":"1978-10-22","close":18.3},{"date":"1978-10-23","close":18.3},{"date":"1978-10-24","close":18.3},{"date":"1978-10-25","close":18.3},{"date":"1978-10-26","close":18.3},{"date":"1978-10-27","close":18.3},{"date":"1978-10-28","close":18.3},{"date":"1978-10-29","close":18.3},{"date":"1978-10-30","close":18.3},{"date":"1978-10-31","close":18.3},{"date":"1978-11-01","close":18.3033},{"date":"1978-11-02","close":18.3067},{"date":"1978-11-03","close":18.31},{"date":"1978-11-04","close":18.3133},{"date":"1978-11-05","close":18.3167},{"date":"1978-11-06","close":18.32},{"date":"1978-11-07","close":18.3233},{"date":"1978-11-08","close":18.3267},{"date":"1978-11-09","close":18.33},{"date":"1978-11-10","close":18.3333},{"date":"1978-11-11","close":18.3367},{"date":"1978-11-12","close":18.34},{"date":"1978-11-13","close":18.3433},{"date":"1978-11-14","close":18.3467},{"date":"1978-11-15","close":18.35},{"date":"1978-11-16","close":18.3533},{"date":"1978-11-17","close":18.3567},{"date":"1978-11-18","close":18.36},{"date":"1978-11-19","close":18.3633},{"date":"1978-11-20","close":18.3667},{"date":"1978-11-21","close":18.37},{"date":"1978-11-22","close":18.3733},{"date":"1978-11-23","close":18.3767},{"date":"1978-11-24","close":18.38},{"date":"1978-11-25","close":18.3833},{"date":"1978-11-26","close":18.3867},{"date":"1978-11-27","close":18.39},{"date":"1978-11-28","close":18.3933},{"date":"1978-11-29","close":18.3967},{"date":"1978-11-30","close":18.4},{"date":"1978-12-01","close":18.4},{"date":"1978-12-02","close":18.4},{"date":"1978-12-03","close":18.4},{"date":"1978-12-04","close":18.4},{"date":"1978-12-05","close":18.4},{"date":"1978-12-06","close":18.4},{"date":"1978-12-07","close":18.4},{"date":"1978-12-08","close":18.4},{"date":"1978-12-09","close":18.4},{"date":"1978-12-10","close":18.4},{"date":"1978-12-11","close":18.4},{"date":"1978-12-12","close":18.4},{"date":"1978-12-13","close":18.4},{"date":"1978-12-14","close":18.4},{"date":"1978-12-15","close":18.4},{"date":"1978-12-16","close":18.4},{"date":"1978-12-17","close":18.4},{"date":"1978-12-18","close":18.4},{"date":"1978-12-19","close":18.4},{"date":"1978-12-20","close":18.4},{"date":"1978-12-21","close":18.4},{"date":"1978-12-22","close":18.4},{"date":"1978-12-23","close":18.4},{"date":"1978-12-24","close":18.4},{"date":"1978-12-25","close":18.4},{"date":"1978-12-26","close":18.4},{"date":"1978-12-27","close":18.4},{"date":"1978-12-28","close":18.4},{"date":"1978-12-29","close":18.4},{"date":"1978-12-30","close":18.4},{"date":"1978-12-31","close":18.4},{"date":"1979-01-01","close":18.4},{"date":"1979-01-02","close":18.4},{"date":"1979-01-03","close":18.4},{"date":"1979-01-04","close":18.4},{"date":"1979-01-05","close":18.4},{"date":"1979-01-06","close":18.4},{"date":"1979-01-07","close":18.4},{"date":"1979-01-08","close":18.4},{"date":"1979-01-09","close":18.4},{"date":"1979-01-10","close":18.4},{"date":"1979-01-11","close":18.4},{"date":"1979-01-12","close":18.4},{"date":"1979-01-13","close":18.4},{"date":"1979-01-14","close":18.4},{"date":"1979-01-15","close":18.4},{"date":"1979-01-16","close":18.4},{"date":"1979-01-17","close":18.4},{"date":"1979-01-18","close":18.4},{"date":"1979-01-19","close":18.4},{"date":"1979-01-20","close":18.4},{"date":"1979-01-21","close":18.4},{"date":"1979-01-22","close":18.4},{"date":"1979-01-23","close":18.4},{"date":"1979-01-24","close":18.4},{"date":"1979-01-25","close":18.4},{"date":"1979-01-26","close":18.4},{"date":"1979-01-27","close":18.4},{"date":"1979-01-28","close":18.4},{"date":"1979-01-29","close":18.4},{"date":"1979-01-30","close":18.4},{"date":"1979-01-31","close":18.4},{"date":"1979-02-01","close":18.4},{"date":"1979-02-02","close":18.4},{"date":"1979-02-03","close":18.4},{"date":"1979-02-04","close":18.4},{"date":"1979-02-05","close":18.4},{"date":"1979-02-06","close":18.4},{"date":"1979-02-07","close":18.4},{"date":"1979-02-08","close":18.4},{"date":"1979-02-09","close":18.4},{"date":"1979-02-10","close":18.4},{"date":"1979-02-11","close":18.4},{"date":"1979-02-12","close":18.4},{"date":"1979-02-13","close":18.4},{"date":"1979-02-14","close":18.4},{"date":"1979-02-15","close":18.4},{"date":"1979-02-16","close":18.4},{"date":"1979-02-17","close":18.4},{"date":"1979-02-18","close":18.4},{"date":"1979-02-19","close":18.4},{"date":"1979-02-20","close":18.4},{"date":"1979-02-21","close":18.4},{"date":"1979-02-22","close":18.4},{"date":"1979-02-23","close":18.4},{"date":"1979-02-24","close":18.4},{"date":"1979-02-25","close":18.4},{"date":"1979-02-26","close":18.4},{"date":"1979-02-27","close":18.4},{"date":"1979-02-28","close":18.4},{"date":"1979-03-01","close":18.4032},{"date":"1979-03-02","close":18.4065},{"date":"1979-03-03","close":18.4097},{"date":"1979-03-04","close":18.4129},{"date":"1979-03-05","close":18.4161},{"date":"1979-03-06","close":18.4194},{"date":"1979-03-07","close":18.4226},{"date":"1979-03-08","close":18.4258},{"date":"1979-03-09","close":18.429},{"date":"1979-03-10","close":18.4323},{"date":"1979-03-11","close":18.4355},{"date":"1979-03-12","close":18.4387},{"date":"1979-03-13","close":18.4419},{"date":"1979-03-14","close":18.4452},{"date":"1979-03-15","close":18.4484},{"date":"1979-03-16","close":18.4516},{"date":"1979-03-17","close":18.4548},{"date":"1979-03-18","close":18.4581},{"date":"1979-03-19","close":18.4613},{"date":"1979-03-20","close":18.4645},{"date":"1979-03-21","close":18.4677},{"date":"1979-03-22","close":18.471},{"date":"1979-03-23","close":18.4742},{"date":"1979-03-24","close":18.4774},{"date":"1979-03-25","close":18.4806},{"date":"1979-03-26","close":18.4839},{"date":"1979-03-27","close":18.4871},{"date":"1979-03-28","close":18.4903},{"date":"1979-03-29","close":18.4935},{"date":"1979-03-30","close":18.4968},{"date":"1979-03-31","close":18.5},{"date":"1979-04-01","close":18.5033},{"date":"1979-04-02","close":18.5067},{"date":"1979-04-03","close":18.51},{"date":"1979-04-04","close":18.5133},{"date":"1979-04-05","close":18.5167},{"date":"1979-04-06","close":18.52},{"date":"1979-04-07","close":18.5233},{"date":"1979-04-08","close":18.5267},{"date":"1979-04-09","close":18.53},{"date":"1979-04-10","close":18.5333},{"date":"1979-04-11","close":18.5367},{"date":"1979-04-12","close":18.54},{"date":"1979-04-13","close":18.5433},{"date":"1979-04-14","close":18.5467},{"date":"1979-04-15","close":18.55},{"date":"1979-04-16","close":18.5533},{"date":"1979-04-17","close":18.5567},{"date":"1979-04-18","close":18.56},{"date":"1979-04-19","close":18.5633},{"date":"1979-04-20","close":18.5667},{"date":"1979-04-21","close":18.57},{"date":"1979-04-22","close":18.5733},{"date":"1979-04-23","close":18.5767},{"date":"1979-04-24","close":18.58},{"date":"1979-04-25","close":18.5833},{"date":"1979-04-26","close":18.5867},{"date":"1979-04-27","close":18.59},{"date":"1979-04-28","close":18.5933},{"date":"1979-04-29","close":18.5967},{"date":"1979-04-30","close":18.6},{"date":"1979-05-01","close":18.6032},{"date":"1979-05-02","close":18.6065},{"date":"1979-05-03","close":18.6097},{"date":"1979-05-04","close":18.6129},{"date":"1979-05-05","close":18.6161},{"date":"1979-05-06","close":18.6194},{"date":"1979-05-07","close":18.6226},{"date":"1979-05-08","close":18.6258},{"date":"1979-05-09","close":18.629},{"date":"1979-05-10","close":18.6323},{"date":"1979-05-11","close":18.6355},{"date":"1979-05-12","close":18.6387},{"date":"1979-05-13","close":18.6419},{"date":"1979-05-14","close":18.6452},{"date":"1979-05-15","close":18.6484},{"date":"1979-05-16","close":18.6516},{"date":"1979-05-17","close":18.6548},{"date":"1979-05-18","close":18.6581},{"date":"1979-05-19","close":18.6613},{"date":"1979-05-20","close":18.6645},{"date":"1979-05-21","close":18.6677},{"date":"1979-05-22","close":18.671},{"date":"1979-05-23","close":18.6742},{"date":"1979-05-24","close":18.6774},{"date":"1979-05-25","close":18.6806},{"date":"1979-05-26","close":18.6839},{"date":"1979-05-27","close":18.6871},{"date":"1979-05-28","close":18.6903},{"date":"1979-05-29","close":18.6935},{"date":"1979-05-30","close":18.6968},{"date":"1979-05-31","close":18.7},{"date":"1979-06-01","close":18.7033},{"date":"1979-06-02","close":18.7067},{"date":"1979-06-03","close":18.71},{"date":"1979-06-04","close":18.7133},{"date":"1979-06-05","close":18.7167},{"date":"1979-06-06","close":18.72},{"date":"1979-06-07","close":18.7233},{"date":"1979-06-08","close":18.7267},{"date":"1979-06-09","close":18.73},{"date":"1979-06-10","close":18.7333},{"date":"1979-06-11","close":18.7367},{"date":"1979-06-12","close":18.74},{"date":"1979-06-13","close":18.7433},{"date":"1979-06-14","close":18.7467},{"date":"1979-06-15","close":18.75},{"date":"1979-06-16","close":18.7533},{"date":"1979-06-17","close":18.7567},{"date":"1979-06-18","close":18.76},{"date":"1979-06-19","close":18.7633},{"date":"1979-06-20","close":18.7667},{"date":"1979-06-21","close":18.77},{"date":"1979-06-22","close":18.7733},{"date":"1979-06-23","close":18.7767},{"date":"1979-06-24","close":18.78},{"date":"1979-06-25","close":18.7833},{"date":"1979-06-26","close":18.7867},{"date":"1979-06-27","close":18.79},{"date":"1979-06-28","close":18.7933},{"date":"1979-06-29","close":18.7967},{"date":"1979-06-30","close":18.8},{"date":"1979-07-01","close":18.8032},{"date":"1979-07-02","close":18.8065},{"date":"1979-07-03","close":18.8097},{"date":"1979-07-04","close":18.8129},{"date":"1979-07-05","close":18.8161},{"date":"1979-07-06","close":18.8194},{"date":"1979-07-07","close":18.8226},{"date":"1979-07-08","close":18.8258},{"date":"1979-07-09","close":18.829},{"date":"1979-07-10","close":18.8323},{"date":"1979-07-11","close":18.8355},{"date":"1979-07-12","close":18.8387},{"date":"1979-07-13","close":18.8419},{"date":"1979-07-14","close":18.8452},{"date":"1979-07-15","close":18.8484},{"date":"1979-07-16","close":18.8516},{"date":"1979-07-17","close":18.8548},{"date":"1979-07-18","close":18.8581},{"date":"1979-07-19","close":18.8613},{"date":"1979-07-20","close":18.8645},{"date":"1979-07-21","close":18.8677},{"date":"1979-07-22","close":18.871},{"date":"1979-07-23","close":18.8742},{"date":"1979-07-24","close":18.8774},{"date":"1979-07-25","close":18.8806},{"date":"1979-07-26","close":18.8839},{"date":"1979-07-27","close":18.8871},{"date":"1979-07-28","close":18.8903},{"date":"1979-07-29","close":18.8935},{"date":"1979-07-30","close":18.8968},{"date":"1979-07-31","close":18.9},{"date":"1979-08-01","close":18.9},{"date":"1979-08-02","close":18.9},{"date":"1979-08-03","close":18.9},{"date":"1979-08-04","close":18.9},{"date":"1979-08-05","close":18.9},{"date":"1979-08-06","close":18.9},{"date":"1979-08-07","close":18.9},{"date":"1979-08-08","close":18.9},{"date":"1979-08-09","close":18.9},{"date":"1979-08-10","close":18.9},{"date":"1979-08-11","close":18.9},{"date":"1979-08-12","close":18.9},{"date":"1979-08-13","close":18.9},{"date":"1979-08-14","close":18.9},{"date":"1979-08-15","close":18.9},{"date":"1979-08-16","close":18.9},{"date":"1979-08-17","close":18.9},{"date":"1979-08-18","close":18.9},{"date":"1979-08-19","close":18.9},{"date":"1979-08-20","close":18.9},{"date":"1979-08-21","close":18.9},{"date":"1979-08-22","close":18.9},{"date":"1979-08-23","close":18.9},{"date":"1979-08-24","close":18.9},{"date":"1979-08-25","close":18.9},{"date":"1979-08-26","close":18.9},{"date":"1979-08-27","close":18.9},{"date":"1979-08-28","close":18.9},{"date":"1979-08-29","close":18.9},{"date":"1979-08-30","close":18.9},{"date":"1979-08-31","close":18.9},{"date":"1979-09-01","close":18.9033},{"date":"1979-09-02","close":18.9067},{"date":"1979-09-03","close":18.91},{"date":"1979-09-04","close":18.9133},{"date":"1979-09-05","close":18.9167},{"date":"1979-09-06","close":18.92},{"date":"1979-09-07","close":18.9233},{"date":"1979-09-08","close":18.9267},{"date":"1979-09-09","close":18.93},{"date":"1979-09-10","close":18.9333},{"date":"1979-09-11","close":18.9367},{"date":"1979-09-12","close":18.94},{"date":"1979-09-13","close":18.9433},{"date":"1979-09-14","close":18.9467},{"date":"1979-09-15","close":18.95},{"date":"1979-09-16","close":18.9533},{"date":"1979-09-17","close":18.9567},{"date":"1979-09-18","close":18.96},{"date":"1979-09-19","close":18.9633},{"date":"1979-09-20","close":18.9667},{"date":"1979-09-21","close":18.97},{"date":"1979-09-22","close":18.9733},{"date":"1979-09-23","close":18.9767},{"date":"1979-09-24","close":18.98},{"date":"1979-09-25","close":18.9833},{"date":"1979-09-26","close":18.9867},{"date":"1979-09-27","close":18.99},{"date":"1979-09-28","close":18.9933},{"date":"1979-09-29","close":18.9967},{"date":"1979-09-30","close":19},{"date":"1979-10-01","close":19.0032},{"date":"1979-10-02","close":19.0065},{"date":"1979-10-03","close":19.0097},{"date":"1979-10-04","close":19.0129},{"date":"1979-10-05","close":19.0161},{"date":"1979-10-06","close":19.0194},{"date":"1979-10-07","close":19.0226},{"date":"1979-10-08","close":19.0258},{"date":"1979-10-09","close":19.029},{"date":"1979-10-10","close":19.0323},{"date":"1979-10-11","close":19.0355},{"date":"1979-10-12","close":19.0387},{"date":"1979-10-13","close":19.0419},{"date":"1979-10-14","close":19.0452},{"date":"1979-10-15","close":19.0484},{"date":"1979-10-16","close":19.0516},{"date":"1979-10-17","close":19.0548},{"date":"1979-10-18","close":19.0581},{"date":"1979-10-19","close":19.0613},{"date":"1979-10-20","close":19.0645},{"date":"1979-10-21","close":19.0677},{"date":"1979-10-22","close":19.071},{"date":"1979-10-23","close":19.0742},{"date":"1979-10-24","close":19.0774},{"date":"1979-10-25","close":19.0806},{"date":"1979-10-26","close":19.0839},{"date":"1979-10-27","close":19.0871},{"date":"1979-10-28","close":19.0903},{"date":"1979-10-29","close":19.0935},{"date":"1979-10-30","close":19.0968},{"date":"1979-10-31","close":19.1},{"date":"1979-11-01","close":19.1033},{"date":"1979-11-02","close":19.1067},{"date":"1979-11-03","close":19.11},{"date":"1979-11-04","close":19.1133},{"date":"1979-11-05","close":19.1167},{"date":"1979-11-06","close":19.12},{"date":"1979-11-07","close":19.1233},{"date":"1979-11-08","close":19.1267},{"date":"1979-11-09","close":19.13},{"date":"1979-11-10","close":19.1333},{"date":"1979-11-11","close":19.1367},{"date":"1979-11-12","close":19.14},{"date":"1979-11-13","close":19.1433},{"date":"1979-11-14","close":19.1467},{"date":"1979-11-15","close":19.15},{"date":"1979-11-16","close":19.1533},{"date":"1979-11-17","close":19.1567},{"date":"1979-11-18","close":19.16},{"date":"1979-11-19","close":19.1633},{"date":"1979-11-20","close":19.1667},{"date":"1979-11-21","close":19.17},{"date":"1979-11-22","close":19.1733},{"date":"1979-11-23","close":19.1767},{"date":"1979-11-24","close":19.18},{"date":"1979-11-25","close":19.1833},{"date":"1979-11-26","close":19.1867},{"date":"1979-11-27","close":19.19},{"date":"1979-11-28","close":19.1933},{"date":"1979-11-29","close":19.1967},{"date":"1979-11-30","close":19.2},{"date":"1979-12-01","close":19.2032},{"date":"1979-12-02","close":19.2065},{"date":"1979-12-03","close":19.2097},{"date":"1979-12-04","close":19.2129},{"date":"1979-12-05","close":19.2161},{"date":"1979-12-06","close":19.2194},{"date":"1979-12-07","close":19.2226},{"date":"1979-12-08","close":19.2258},{"date":"1979-12-09","close":19.229},{"date":"1979-12-10","close":19.2323},{"date":"1979-12-11","close":19.2355},{"date":"1979-12-12","close":19.2387},{"date":"1979-12-13","close":19.2419},{"date":"1979-12-14","close":19.2452},{"date":"1979-12-15","close":19.2484},{"date":"1979-12-16","close":19.2516},{"date":"1979-12-17","close":19.2548},{"date":"1979-12-18","close":19.2581},{"date":"1979-12-19","close":19.2613},{"date":"1979-12-20","close":19.2645},{"date":"1979-12-21","close":19.2677},{"date":"1979-12-22","close":19.271},{"date":"1979-12-23","close":19.2742},{"date":"1979-12-24","close":19.2774},{"date":"1979-12-25","close":19.2806},{"date":"1979-12-26","close":19.2839},{"date":"1979-12-27","close":19.2871},{"date":"1979-12-28","close":19.2903},{"date":"1979-12-29","close":19.2935},{"date":"1979-12-30","close":19.2968},{"date":"1979-12-31","close":19.3},{"date":"1980-01-01","close":19.3097},{"date":"1980-01-02","close":19.3194},{"date":"1980-01-03","close":19.329},{"date":"1980-01-04","close":19.3387},{"date":"1980-01-05","close":19.3484},{"date":"1980-01-06","close":19.3581},{"date":"1980-01-07","close":19.3677},{"date":"1980-01-08","close":19.3774},{"date":"1980-01-09","close":19.3871},{"date":"1980-01-10","close":19.3968},{"date":"1980-01-11","close":19.4065},{"date":"1980-01-12","close":19.4161},{"date":"1980-01-13","close":19.4258},{"date":"1980-01-14","close":19.4355},{"date":"1980-01-15","close":19.4452},{"date":"1980-01-16","close":19.4548},{"date":"1980-01-17","close":19.4645},{"date":"1980-01-18","close":19.4742},{"date":"1980-01-19","close":19.4839},{"date":"1980-01-20","close":19.4935},{"date":"1980-01-21","close":19.5032},{"date":"1980-01-22","close":19.5129},{"date":"1980-01-23","close":19.5226},{"date":"1980-01-24","close":19.5323},{"date":"1980-01-25","close":19.5419},{"date":"1980-01-26","close":19.5516},{"date":"1980-01-27","close":19.5613},{"date":"1980-01-28","close":19.571},{"date":"1980-01-29","close":19.5806},{"date":"1980-01-30","close":19.5903},{"date":"1980-01-31","close":19.6},{"date":"1980-02-01","close":19.6103},{"date":"1980-02-02","close":19.6207},{"date":"1980-02-03","close":19.631},{"date":"1980-02-04","close":19.6414},{"date":"1980-02-05","close":19.6517},{"date":"1980-02-06","close":19.6621},{"date":"1980-02-07","close":19.6724},{"date":"1980-02-08","close":19.6828},{"date":"1980-02-09","close":19.6931},{"date":"1980-02-10","close":19.7034},{"date":"1980-02-11","close":19.7138},{"date":"1980-02-12","close":19.7241},{"date":"1980-02-13","close":19.7345},{"date":"1980-02-14","close":19.7448},{"date":"1980-02-15","close":19.7552},{"date":"1980-02-16","close":19.7655},{"date":"1980-02-17","close":19.7759},{"date":"1980-02-18","close":19.7862},{"date":"1980-02-19","close":19.7966},{"date":"1980-02-20","close":19.8069},{"date":"1980-02-21","close":19.8172},{"date":"1980-02-22","close":19.8276},{"date":"1980-02-23","close":19.8379},{"date":"1980-02-24","close":19.8483},{"date":"1980-02-25","close":19.8586},{"date":"1980-02-26","close":19.869},{"date":"1980-02-27","close":19.8793},{"date":"1980-02-28","close":19.8897},{"date":"1980-02-29","close":19.9},{"date":"1980-03-01","close":19.9097},{"date":"1980-03-02","close":19.9194},{"date":"1980-03-03","close":19.929},{"date":"1980-03-04","close":19.9387},{"date":"1980-03-05","close":19.9484},{"date":"1980-03-06","close":19.9581},{"date":"1980-03-07","close":19.9677},{"date":"1980-03-08","close":19.9774},{"date":"1980-03-09","close":19.9871},{"date":"1980-03-10","close":19.9968},{"date":"1980-03-11","close":20.0065},{"date":"1980-03-12","close":20.0161},{"date":"1980-03-13","close":20.0258},{"date":"1980-03-14","close":20.0355},{"date":"1980-03-15","close":20.0452},{"date":"1980-03-16","close":20.0548},{"date":"1980-03-17","close":20.0645},{"date":"1980-03-18","close":20.0742},{"date":"1980-03-19","close":20.0839},{"date":"1980-03-20","close":20.0935},{"date":"1980-03-21","close":20.1032},{"date":"1980-03-22","close":20.1129},{"date":"1980-03-23","close":20.1226},{"date":"1980-03-24","close":20.1323},{"date":"1980-03-25","close":20.1419},{"date":"1980-03-26","close":20.1516},{"date":"1980-03-27","close":20.1613},{"date":"1980-03-28","close":20.171},{"date":"1980-03-29","close":20.1806},{"date":"1980-03-30","close":20.1903},{"date":"1980-03-31","close":20.2},{"date":"1980-04-01","close":20.2033},{"date":"1980-04-02","close":20.2067},{"date":"1980-04-03","close":20.21},{"date":"1980-04-04","close":20.2133},{"date":"1980-04-05","close":20.2167},{"date":"1980-04-06","close":20.22},{"date":"1980-04-07","close":20.2233},{"date":"1980-04-08","close":20.2267},{"date":"1980-04-09","close":20.23},{"date":"1980-04-10","close":20.2333},{"date":"1980-04-11","close":20.2367},{"date":"1980-04-12","close":20.24},{"date":"1980-04-13","close":20.2433},{"date":"1980-04-14","close":20.2467},{"date":"1980-04-15","close":20.25},{"date":"1980-04-16","close":20.2533},{"date":"1980-04-17","close":20.2567},{"date":"1980-04-18","close":20.26},{"date":"1980-04-19","close":20.2633},{"date":"1980-04-20","close":20.2667},{"date":"1980-04-21","close":20.27},{"date":"1980-04-22","close":20.2733},{"date":"1980-04-23","close":20.2767},{"date":"1980-04-24","close":20.28},{"date":"1980-04-25","close":20.2833},{"date":"1980-04-26","close":20.2867},{"date":"1980-04-27","close":20.29},{"date":"1980-04-28","close":20.2933},{"date":"1980-04-29","close":20.2967},{"date":"1980-04-30","close":20.3},{"date":"1980-05-01","close":20.3065},{"date":"1980-05-02","close":20.3129},{"date":"1980-05-03","close":20.3194},{"date":"1980-05-04","close":20.3258},{"date":"1980-05-05","close":20.3323},{"date":"1980-05-06","close":20.3387},{"date":"1980-05-07","close":20.3452},{"date":"1980-05-08","close":20.3516},{"date":"1980-05-09","close":20.3581},{"date":"1980-05-10","close":20.3645},{"date":"1980-05-11","close":20.371},{"date":"1980-05-12","close":20.3774},{"date":"1980-05-13","close":20.3839},{"date":"1980-05-14","close":20.3903},{"date":"1980-05-15","close":20.3968},{"date":"1980-05-16","close":20.4032},{"date":"1980-05-17","close":20.4097},{"date":"1980-05-18","close":20.4161},{"date":"1980-05-19","close":20.4226},{"date":"1980-05-20","close":20.429},{"date":"1980-05-21","close":20.4355},{"date":"1980-05-22","close":20.4419},{"date":"1980-05-23","close":20.4484},{"date":"1980-05-24","close":20.4548},{"date":"1980-05-25","close":20.4613},{"date":"1980-05-26","close":20.4677},{"date":"1980-05-27","close":20.4742},{"date":"1980-05-28","close":20.4806},{"date":"1980-05-29","close":20.4871},{"date":"1980-05-30","close":20.4935},{"date":"1980-05-31","close":20.5},{"date":"1980-06-01","close":20.51},{"date":"1980-06-02","close":20.52},{"date":"1980-06-03","close":20.53},{"date":"1980-06-04","close":20.54},{"date":"1980-06-05","close":20.55},{"date":"1980-06-06","close":20.56},{"date":"1980-06-07","close":20.57},{"date":"1980-06-08","close":20.58},{"date":"1980-06-09","close":20.59},{"date":"1980-06-10","close":20.6},{"date":"1980-06-11","close":20.61},{"date":"1980-06-12","close":20.62},{"date":"1980-06-13","close":20.63},{"date":"1980-06-14","close":20.64},{"date":"1980-06-15","close":20.65},{"date":"1980-06-16","close":20.66},{"date":"1980-06-17","close":20.67},{"date":"1980-06-18","close":20.68},{"date":"1980-06-19","close":20.69},{"date":"1980-06-20","close":20.7},{"date":"1980-06-21","close":20.71},{"date":"1980-06-22","close":20.72},{"date":"1980-06-23","close":20.73},{"date":"1980-06-24","close":20.74},{"date":"1980-06-25","close":20.75},{"date":"1980-06-26","close":20.76},{"date":"1980-06-27","close":20.77},{"date":"1980-06-28","close":20.78},{"date":"1980-06-29","close":20.79},{"date":"1980-06-30","close":20.8},{"date":"1980-07-01","close":20.8065},{"date":"1980-07-02","close":20.8129},{"date":"1980-07-03","close":20.8194},{"date":"1980-07-04","close":20.8258},{"date":"1980-07-05","close":20.8323},{"date":"1980-07-06","close":20.8387},{"date":"1980-07-07","close":20.8452},{"date":"1980-07-08","close":20.8516},{"date":"1980-07-09","close":20.8581},{"date":"1980-07-10","close":20.8645},{"date":"1980-07-11","close":20.871},{"date":"1980-07-12","close":20.8774},{"date":"1980-07-13","close":20.8839},{"date":"1980-07-14","close":20.8903},{"date":"1980-07-15","close":20.8968},{"date":"1980-07-16","close":20.9032},{"date":"1980-07-17","close":20.9097},{"date":"1980-07-18","close":20.9161},{"date":"1980-07-19","close":20.9226},{"date":"1980-07-20","close":20.929},{"date":"1980-07-21","close":20.9355},{"date":"1980-07-22","close":20.9419},{"date":"1980-07-23","close":20.9484},{"date":"1980-07-24","close":20.9548},{"date":"1980-07-25","close":20.9613},{"date":"1980-07-26","close":20.9677},{"date":"1980-07-27","close":20.9742},{"date":"1980-07-28","close":20.9806},{"date":"1980-07-29","close":20.9871},{"date":"1980-07-30","close":20.9935},{"date":"1980-07-31","close":21},{"date":"1980-08-01","close":21.0065},{"date":"1980-08-02","close":21.0129},{"date":"1980-08-03","close":21.0194},{"date":"1980-08-04","close":21.0258},{"date":"1980-08-05","close":21.0323},{"date":"1980-08-06","close":21.0387},{"date":"1980-08-07","close":21.0452},{"date":"1980-08-08","close":21.0516},{"date":"1980-08-09","close":21.0581},{"date":"1980-08-10","close":21.0645},{"date":"1980-08-11","close":21.071},{"date":"1980-08-12","close":21.0774},{"date":"1980-08-13","close":21.0839},{"date":"1980-08-14","close":21.0903},{"date":"1980-08-15","close":21.0968},{"date":"1980-08-16","close":21.1032},{"date":"1980-08-17","close":21.1097},{"date":"1980-08-18","close":21.1161},{"date":"1980-08-19","close":21.1226},{"date":"1980-08-20","close":21.129},{"date":"1980-08-21","close":21.1355},{"date":"1980-08-22","close":21.1419},{"date":"1980-08-23","close":21.1484},{"date":"1980-08-24","close":21.1548},{"date":"1980-08-25","close":21.1613},{"date":"1980-08-26","close":21.1677},{"date":"1980-08-27","close":21.1742},{"date":"1980-08-28","close":21.1806},{"date":"1980-08-29","close":21.1871},{"date":"1980-08-30","close":21.1935},{"date":"1980-08-31","close":21.2},{"date":"1980-09-01","close":21.2067},{"date":"1980-09-02","close":21.2133},{"date":"1980-09-03","close":21.22},{"date":"1980-09-04","close":21.2267},{"date":"1980-09-05","close":21.2333},{"date":"1980-09-06","close":21.24},{"date":"1980-09-07","close":21.2467},{"date":"1980-09-08","close":21.2533},{"date":"1980-09-09","close":21.26},{"date":"1980-09-10","close":21.2667},{"date":"1980-09-11","close":21.2733},{"date":"1980-09-12","close":21.28},{"date":"1980-09-13","close":21.2867},{"date":"1980-09-14","close":21.2933},{"date":"1980-09-15","close":21.3},{"date":"1980-09-16","close":21.3067},{"date":"1980-09-17","close":21.3133},{"date":"1980-09-18","close":21.32},{"date":"1980-09-19","close":21.3267},{"date":"1980-09-20","close":21.3333},{"date":"1980-09-21","close":21.34},{"date":"1980-09-22","close":21.3467},{"date":"1980-09-23","close":21.3533},{"date":"1980-09-24","close":21.36},{"date":"1980-09-25","close":21.3667},{"date":"1980-09-26","close":21.3733},{"date":"1980-09-27","close":21.38},{"date":"1980-09-28","close":21.3867},{"date":"1980-09-29","close":21.3933},{"date":"1980-09-30","close":21.4},{"date":"1980-10-01","close":21.4065},{"date":"1980-10-02","close":21.4129},{"date":"1980-10-03","close":21.4194},{"date":"1980-10-04","close":21.4258},{"date":"1980-10-05","close":21.4323},{"date":"1980-10-06","close":21.4387},{"date":"1980-10-07","close":21.4452},{"date":"1980-10-08","close":21.4516},{"date":"1980-10-09","close":21.4581},{"date":"1980-10-10","close":21.4645},{"date":"1980-10-11","close":21.471},{"date":"1980-10-12","close":21.4774},{"date":"1980-10-13","close":21.4839},{"date":"1980-10-14","close":21.4903},{"date":"1980-10-15","close":21.4968},{"date":"1980-10-16","close":21.5032},{"date":"1980-10-17","close":21.5097},{"date":"1980-10-18","close":21.5161},{"date":"1980-10-19","close":21.5226},{"date":"1980-10-20","close":21.529},{"date":"1980-10-21","close":21.5355},{"date":"1980-10-22","close":21.5419},{"date":"1980-10-23","close":21.5484},{"date":"1980-10-24","close":21.5548},{"date":"1980-10-25","close":21.5613},{"date":"1980-10-26","close":21.5677},{"date":"1980-10-27","close":21.5742},{"date":"1980-10-28","close":21.5806},{"date":"1980-10-29","close":21.5871},{"date":"1980-10-30","close":21.5935},{"date":"1980-10-31","close":21.6},{"date":"1980-11-01","close":21.6033},{"date":"1980-11-02","close":21.6067},{"date":"1980-11-03","close":21.61},{"date":"1980-11-04","close":21.6133},{"date":"1980-11-05","close":21.6167},{"date":"1980-11-06","close":21.62},{"date":"1980-11-07","close":21.6233},{"date":"1980-11-08","close":21.6267},{"date":"1980-11-09","close":21.63},{"date":"1980-11-10","close":21.6333},{"date":"1980-11-11","close":21.6367},{"date":"1980-11-12","close":21.64},{"date":"1980-11-13","close":21.6433},{"date":"1980-11-14","close":21.6467},{"date":"1980-11-15","close":21.65},{"date":"1980-11-16","close":21.6533},{"date":"1980-11-17","close":21.6567},{"date":"1980-11-18","close":21.66},{"date":"1980-11-19","close":21.6633},{"date":"1980-11-20","close":21.6667},{"date":"1980-11-21","close":21.67},{"date":"1980-11-22","close":21.6733},{"date":"1980-11-23","close":21.6767},{"date":"1980-11-24","close":21.68},{"date":"1980-11-25","close":21.6833},{"date":"1980-11-26","close":21.6867},{"date":"1980-11-27","close":21.69},{"date":"1980-11-28","close":21.6933},{"date":"1980-11-29","close":21.6967},{"date":"1980-11-30","close":21.7},{"date":"1980-12-01","close":21.7065},{"date":"1980-12-02","close":21.7129},{"date":"1980-12-03","close":21.7194},{"date":"1980-12-04","close":21.7258},{"date":"1980-12-05","close":21.7323},{"date":"1980-12-06","close":21.7387},{"date":"1980-12-07","close":21.7452},{"date":"1980-12-08","close":21.7516},{"date":"1980-12-09","close":21.7581},{"date":"1980-12-10","close":21.7645},{"date":"1980-12-11","close":21.771},{"date":"1980-12-12","close":21.7774},{"date":"1980-12-13","close":21.7839},{"date":"1980-12-14","close":21.7903},{"date":"1980-12-15","close":21.7968},{"date":"1980-12-16","close":21.8032},{"date":"1980-12-17","close":21.8097},{"date":"1980-12-18","close":21.8161},{"date":"1980-12-19","close":21.8226},{"date":"1980-12-20","close":21.829},{"date":"1980-12-21","close":21.8355},{"date":"1980-12-22","close":21.8419},{"date":"1980-12-23","close":21.8484},{"date":"1980-12-24","close":21.8548},{"date":"1980-12-25","close":21.8613},{"date":"1980-12-26","close":21.8677},{"date":"1980-12-27","close":21.8742},{"date":"1980-12-28","close":21.8806},{"date":"1980-12-29","close":21.8871},{"date":"1980-12-30","close":21.8935},{"date":"1980-12-31","close":21.9},{"date":"1981-01-01","close":21.9194},{"date":"1981-01-02","close":21.9387},{"date":"1981-01-03","close":21.9581},{"date":"1981-01-04","close":21.9774},{"date":"1981-01-05","close":21.9968},{"date":"1981-01-06","close":22.0161},{"date":"1981-01-07","close":22.0355},{"date":"1981-01-08","close":22.0548},{"date":"1981-01-09","close":22.0742},{"date":"1981-01-10","close":22.0935},{"date":"1981-01-11","close":22.1129},{"date":"1981-01-12","close":22.1323},{"date":"1981-01-13","close":22.1516},{"date":"1981-01-14","close":22.171},{"date":"1981-01-15","close":22.1903},{"date":"1981-01-16","close":22.2097},{"date":"1981-01-17","close":22.229},{"date":"1981-01-18","close":22.2484},{"date":"1981-01-19","close":22.2677},{"date":"1981-01-20","close":22.2871},{"date":"1981-01-21","close":22.3065},{"date":"1981-01-22","close":22.3258},{"date":"1981-01-23","close":22.3452},{"date":"1981-01-24","close":22.3645},{"date":"1981-01-25","close":22.3839},{"date":"1981-01-26","close":22.4032},{"date":"1981-01-27","close":22.4226},{"date":"1981-01-28","close":22.4419},{"date":"1981-01-29","close":22.4613},{"date":"1981-01-30","close":22.4806},{"date":"1981-01-31","close":22.5},{"date":"1981-02-01","close":22.5071},{"date":"1981-02-02","close":22.5143},{"date":"1981-02-03","close":22.5214},{"date":"1981-02-04","close":22.5286},{"date":"1981-02-05","close":22.5357},{"date":"1981-02-06","close":22.5429},{"date":"1981-02-07","close":22.55},{"date":"1981-02-08","close":22.5571},{"date":"1981-02-09","close":22.5643},{"date":"1981-02-10","close":22.5714},{"date":"1981-02-11","close":22.5786},{"date":"1981-02-12","close":22.5857},{"date":"1981-02-13","close":22.5929},{"date":"1981-02-14","close":22.6},{"date":"1981-02-15","close":22.6071},{"date":"1981-02-16","close":22.6143},{"date":"1981-02-17","close":22.6214},{"date":"1981-02-18","close":22.6286},{"date":"1981-02-19","close":22.6357},{"date":"1981-02-20","close":22.6429},{"date":"1981-02-21","close":22.65},{"date":"1981-02-22","close":22.6571},{"date":"1981-02-23","close":22.6643},{"date":"1981-02-24","close":22.6714},{"date":"1981-02-25","close":22.6786},{"date":"1981-02-26","close":22.6857},{"date":"1981-02-27","close":22.6929},{"date":"1981-02-28","close":22.7},{"date":"1981-03-01","close":22.7129},{"date":"1981-03-02","close":22.7258},{"date":"1981-03-03","close":22.7387},{"date":"1981-03-04","close":22.7516},{"date":"1981-03-05","close":22.7645},{"date":"1981-03-06","close":22.7774},{"date":"1981-03-07","close":22.7903},{"date":"1981-03-08","close":22.8032},{"date":"1981-03-09","close":22.8161},{"date":"1981-03-10","close":22.829},{"date":"1981-03-11","close":22.8419},{"date":"1981-03-12","close":22.8548},{"date":"1981-03-13","close":22.8677},{"date":"1981-03-14","close":22.8806},{"date":"1981-03-15","close":22.8935},{"date":"1981-03-16","close":22.9065},{"date":"1981-03-17","close":22.9194},{"date":"1981-03-18","close":22.9323},{"date":"1981-03-19","close":22.9452},{"date":"1981-03-20","close":22.9581},{"date":"1981-03-21","close":22.971},{"date":"1981-03-22","close":22.9839},{"date":"1981-03-23","close":22.9968},{"date":"1981-03-24","close":23.0097},{"date":"1981-03-25","close":23.0226},{"date":"1981-03-26","close":23.0355},{"date":"1981-03-27","close":23.0484},{"date":"1981-03-28","close":23.0613},{"date":"1981-03-29","close":23.0742},{"date":"1981-03-30","close":23.0871},{"date":"1981-03-31","close":23.1},{"date":"1981-04-01","close":23.1067},{"date":"1981-04-02","close":23.1133},{"date":"1981-04-03","close":23.12},{"date":"1981-04-04","close":23.1267},{"date":"1981-04-05","close":23.1333},{"date":"1981-04-06","close":23.14},{"date":"1981-04-07","close":23.1467},{"date":"1981-04-08","close":23.1533},{"date":"1981-04-09","close":23.16},{"date":"1981-04-10","close":23.1667},{"date":"1981-04-11","close":23.1733},{"date":"1981-04-12","close":23.18},{"date":"1981-04-13","close":23.1867},{"date":"1981-04-14","close":23.1933},{"date":"1981-04-15","close":23.2},{"date":"1981-04-16","close":23.2067},{"date":"1981-04-17","close":23.2133},{"date":"1981-04-18","close":23.22},{"date":"1981-04-19","close":23.2267},{"date":"1981-04-20","close":23.2333},{"date":"1981-04-21","close":23.24},{"date":"1981-04-22","close":23.2467},{"date":"1981-04-23","close":23.2533},{"date":"1981-04-24","close":23.26},{"date":"1981-04-25","close":23.2667},{"date":"1981-04-26","close":23.2733},{"date":"1981-04-27","close":23.28},{"date":"1981-04-28","close":23.2867},{"date":"1981-04-29","close":23.2933},{"date":"1981-04-30","close":23.3},{"date":"1981-05-01","close":23.3032},{"date":"1981-05-02","close":23.3065},{"date":"1981-05-03","close":23.3097},{"date":"1981-05-04","close":23.3129},{"date":"1981-05-05","close":23.3161},{"date":"1981-05-06","close":23.3194},{"date":"1981-05-07","close":23.3226},{"date":"1981-05-08","close":23.3258},{"date":"1981-05-09","close":23.329},{"date":"1981-05-10","close":23.3323},{"date":"1981-05-11","close":23.3355},{"date":"1981-05-12","close":23.3387},{"date":"1981-05-13","close":23.3419},{"date":"1981-05-14","close":23.3452},{"date":"1981-05-15","close":23.3484},{"date":"1981-05-16","close":23.3516},{"date":"1981-05-17","close":23.3548},{"date":"1981-05-18","close":23.3581},{"date":"1981-05-19","close":23.3613},{"date":"1981-05-20","close":23.3645},{"date":"1981-05-21","close":23.3677},{"date":"1981-05-22","close":23.371},{"date":"1981-05-23","close":23.3742},{"date":"1981-05-24","close":23.3774},{"date":"1981-05-25","close":23.3806},{"date":"1981-05-26","close":23.3839},{"date":"1981-05-27","close":23.3871},{"date":"1981-05-28","close":23.3903},{"date":"1981-05-29","close":23.3935},{"date":"1981-05-30","close":23.3968},{"date":"1981-05-31","close":23.4},{"date":"1981-06-01","close":23.41},{"date":"1981-06-02","close":23.42},{"date":"1981-06-03","close":23.43},{"date":"1981-06-04","close":23.44},{"date":"1981-06-05","close":23.45},{"date":"1981-06-06","close":23.46},{"date":"1981-06-07","close":23.47},{"date":"1981-06-08","close":23.48},{"date":"1981-06-09","close":23.49},{"date":"1981-06-10","close":23.5},{"date":"1981-06-11","close":23.51},{"date":"1981-06-12","close":23.52},{"date":"1981-06-13","close":23.53},{"date":"1981-06-14","close":23.54},{"date":"1981-06-15","close":23.55},{"date":"1981-06-16","close":23.56},{"date":"1981-06-17","close":23.57},{"date":"1981-06-18","close":23.58},{"date":"1981-06-19","close":23.59},{"date":"1981-06-20","close":23.6},{"date":"1981-06-21","close":23.61},{"date":"1981-06-22","close":23.62},{"date":"1981-06-23","close":23.63},{"date":"1981-06-24","close":23.64},{"date":"1981-06-25","close":23.65},{"date":"1981-06-26","close":23.66},{"date":"1981-06-27","close":23.67},{"date":"1981-06-28","close":23.68},{"date":"1981-06-29","close":23.69},{"date":"1981-06-30","close":23.7},{"date":"1981-07-01","close":23.7097},{"date":"1981-07-02","close":23.7194},{"date":"1981-07-03","close":23.729},{"date":"1981-07-04","close":23.7387},{"date":"1981-07-05","close":23.7484},{"date":"1981-07-06","close":23.7581},{"date":"1981-07-07","close":23.7677},{"date":"1981-07-08","close":23.7774},{"date":"1981-07-09","close":23.7871},{"date":"1981-07-10","close":23.7968},{"date":"1981-07-11","close":23.8065},{"date":"1981-07-12","close":23.8161},{"date":"1981-07-13","close":23.8258},{"date":"1981-07-14","close":23.8355},{"date":"1981-07-15","close":23.8452},{"date":"1981-07-16","close":23.8548},{"date":"1981-07-17","close":23.8645},{"date":"1981-07-18","close":23.8742},{"date":"1981-07-19","close":23.8839},{"date":"1981-07-20","close":23.8935},{"date":"1981-07-21","close":23.9032},{"date":"1981-07-22","close":23.9129},{"date":"1981-07-23","close":23.9226},{"date":"1981-07-24","close":23.9323},{"date":"1981-07-25","close":23.9419},{"date":"1981-07-26","close":23.9516},{"date":"1981-07-27","close":23.9613},{"date":"1981-07-28","close":23.971},{"date":"1981-07-29","close":23.9806},{"date":"1981-07-30","close":23.9903},{"date":"1981-07-31","close":24},{"date":"1981-08-01","close":24},{"date":"1981-08-02","close":24},{"date":"1981-08-03","close":24},{"date":"1981-08-04","close":24},{"date":"1981-08-05","close":24},{"date":"1981-08-06","close":24},{"date":"1981-08-07","close":24},{"date":"1981-08-08","close":24},{"date":"1981-08-09","close":24},{"date":"1981-08-10","close":24},{"date":"1981-08-11","close":24},{"date":"1981-08-12","close":24},{"date":"1981-08-13","close":24},{"date":"1981-08-14","close":24},{"date":"1981-08-15","close":24},{"date":"1981-08-16","close":24},{"date":"1981-08-17","close":24},{"date":"1981-08-18","close":24},{"date":"1981-08-19","close":24},{"date":"1981-08-20","close":24},{"date":"1981-08-21","close":24},{"date":"1981-08-22","close":24},{"date":"1981-08-23","close":24},{"date":"1981-08-24","close":24},{"date":"1981-08-25","close":24},{"date":"1981-08-26","close":24},{"date":"1981-08-27","close":24},{"date":"1981-08-28","close":24},{"date":"1981-08-29","close":24},{"date":"1981-08-30","close":24},{"date":"1981-08-31","close":24},{"date":"1981-09-01","close":24.01},{"date":"1981-09-02","close":24.02},{"date":"1981-09-03","close":24.03},{"date":"1981-09-04","close":24.04},{"date":"1981-09-05","close":24.05},{"date":"1981-09-06","close":24.06},{"date":"1981-09-07","close":24.07},{"date":"1981-09-08","close":24.08},{"date":"1981-09-09","close":24.09},{"date":"1981-09-10","close":24.1},{"date":"1981-09-11","close":24.11},{"date":"1981-09-12","close":24.12},{"date":"1981-09-13","close":24.13},{"date":"1981-09-14","close":24.14},{"date":"1981-09-15","close":24.15},{"date":"1981-09-16","close":24.16},{"date":"1981-09-17","close":24.17},{"date":"1981-09-18","close":24.18},{"date":"1981-09-19","close":24.19},{"date":"1981-09-20","close":24.2},{"date":"1981-09-21","close":24.21},{"date":"1981-09-22","close":24.22},{"date":"1981-09-23","close":24.23},{"date":"1981-09-24","close":24.24},{"date":"1981-09-25","close":24.25},{"date":"1981-09-26","close":24.26},{"date":"1981-09-27","close":24.27},{"date":"1981-09-28","close":24.28},{"date":"1981-09-29","close":24.29},{"date":"1981-09-30","close":24.3},{"date":"1981-10-01","close":24.3},{"date":"1981-10-02","close":24.3},{"date":"1981-10-03","close":24.3},{"date":"1981-10-04","close":24.3},{"date":"1981-10-05","close":24.3},{"date":"1981-10-06","close":24.3},{"date":"1981-10-07","close":24.3},{"date":"1981-10-08","close":24.3},{"date":"1981-10-09","close":24.3},{"date":"1981-10-10","close":24.3},{"date":"1981-10-11","close":24.3},{"date":"1981-10-12","close":24.3},{"date":"1981-10-13","close":24.3},{"date":"1981-10-14","close":24.3},{"date":"1981-10-15","close":24.3},{"date":"1981-10-16","close":24.3},{"date":"1981-10-17","close":24.3},{"date":"1981-10-18","close":24.3},{"date":"1981-10-19","close":24.3},{"date":"1981-10-20","close":24.3},{"date":"1981-10-21","close":24.3},{"date":"1981-10-22","close":24.3},{"date":"1981-10-23","close":24.3},{"date":"1981-10-24","close":24.3},{"date":"1981-10-25","close":24.3},{"date":"1981-10-26","close":24.3},{"date":"1981-10-27","close":24.3},{"date":"1981-10-28","close":24.3},{"date":"1981-10-29","close":24.3},{"date":"1981-10-30","close":24.3},{"date":"1981-10-31","close":24.3},{"date":"1981-11-01","close":24.3033},{"date":"1981-11-02","close":24.3067},{"date":"1981-11-03","close":24.31},{"date":"1981-11-04","close":24.3133},{"date":"1981-11-05","close":24.3167},{"date":"1981-11-06","close":24.32},{"date":"1981-11-07","close":24.3233},{"date":"1981-11-08","close":24.3267},{"date":"1981-11-09","close":24.33},{"date":"1981-11-10","close":24.3333},{"date":"1981-11-11","close":24.3367},{"date":"1981-11-12","close":24.34},{"date":"1981-11-13","close":24.3433},{"date":"1981-11-14","close":24.3467},{"date":"1981-11-15","close":24.35},{"date":"1981-11-16","close":24.3533},{"date":"1981-11-17","close":24.3567},{"date":"1981-11-18","close":24.36},{"date":"1981-11-19","close":24.3633},{"date":"1981-11-20","close":24.3667},{"date":"1981-11-21","close":24.37},{"date":"1981-11-22","close":24.3733},{"date":"1981-11-23","close":24.3767},{"date":"1981-11-24","close":24.38},{"date":"1981-11-25","close":24.3833},{"date":"1981-11-26","close":24.3867},{"date":"1981-11-27","close":24.39},{"date":"1981-11-28","close":24.3933},{"date":"1981-11-29","close":24.3967},{"date":"1981-11-30","close":24.4},{"date":"1981-12-01","close":24.4032},{"date":"1981-12-02","close":24.4065},{"date":"1981-12-03","close":24.4097},{"date":"1981-12-04","close":24.4129},{"date":"1981-12-05","close":24.4161},{"date":"1981-12-06","close":24.4194},{"date":"1981-12-07","close":24.4226},{"date":"1981-12-08","close":24.4258},{"date":"1981-12-09","close":24.429},{"date":"1981-12-10","close":24.4323},{"date":"1981-12-11","close":24.4355},{"date":"1981-12-12","close":24.4387},{"date":"1981-12-13","close":24.4419},{"date":"1981-12-14","close":24.4452},{"date":"1981-12-15","close":24.4484},{"date":"1981-12-16","close":24.4516},{"date":"1981-12-17","close":24.4548},{"date":"1981-12-18","close":24.4581},{"date":"1981-12-19","close":24.4613},{"date":"1981-12-20","close":24.4645},{"date":"1981-12-21","close":24.4677},{"date":"1981-12-22","close":24.471},{"date":"1981-12-23","close":24.4742},{"date":"1981-12-24","close":24.4774},{"date":"1981-12-25","close":24.4806},{"date":"1981-12-26","close":24.4839},{"date":"1981-12-27","close":24.4871},{"date":"1981-12-28","close":24.4903},{"date":"1981-12-29","close":24.4935},{"date":"1981-12-30","close":24.4968},{"date":"1981-12-31","close":24.5},{"date":"1982-01-01","close":24.5226},{"date":"1982-01-02","close":24.5452},{"date":"1982-01-03","close":24.5677},{"date":"1982-01-04","close":24.5903},{"date":"1982-01-05","close":24.6129},{"date":"1982-01-06","close":24.6355},{"date":"1982-01-07","close":24.6581},{"date":"1982-01-08","close":24.6806},{"date":"1982-01-09","close":24.7032},{"date":"1982-01-10","close":24.7258},{"date":"1982-01-11","close":24.7484},{"date":"1982-01-12","close":24.771},{"date":"1982-01-13","close":24.7935},{"date":"1982-01-14","close":24.8161},{"date":"1982-01-15","close":24.8387},{"date":"1982-01-16","close":24.8613},{"date":"1982-01-17","close":24.8839},{"date":"1982-01-18","close":24.9065},{"date":"1982-01-19","close":24.929},{"date":"1982-01-20","close":24.9516},{"date":"1982-01-21","close":24.9742},{"date":"1982-01-22","close":24.9968},{"date":"1982-01-23","close":25.0194},{"date":"1982-01-24","close":25.0419},{"date":"1982-01-25","close":25.0645},{"date":"1982-01-26","close":25.0871},{"date":"1982-01-27","close":25.1097},{"date":"1982-01-28","close":25.1323},{"date":"1982-01-29","close":25.1548},{"date":"1982-01-30","close":25.1774},{"date":"1982-01-31","close":25.2},{"date":"1982-02-01","close":25.2071},{"date":"1982-02-02","close":25.2143},{"date":"1982-02-03","close":25.2214},{"date":"1982-02-04","close":25.2286},{"date":"1982-02-05","close":25.2357},{"date":"1982-02-06","close":25.2429},{"date":"1982-02-07","close":25.25},{"date":"1982-02-08","close":25.2571},{"date":"1982-02-09","close":25.2643},{"date":"1982-02-10","close":25.2714},{"date":"1982-02-11","close":25.2786},{"date":"1982-02-12","close":25.2857},{"date":"1982-02-13","close":25.2929},{"date":"1982-02-14","close":25.3},{"date":"1982-02-15","close":25.3071},{"date":"1982-02-16","close":25.3143},{"date":"1982-02-17","close":25.3214},{"date":"1982-02-18","close":25.3286},{"date":"1982-02-19","close":25.3357},{"date":"1982-02-20","close":25.3429},{"date":"1982-02-21","close":25.35},{"date":"1982-02-22","close":25.3571},{"date":"1982-02-23","close":25.3643},{"date":"1982-02-24","close":25.3714},{"date":"1982-02-25","close":25.3786},{"date":"1982-02-26","close":25.3857},{"date":"1982-02-27","close":25.3929},{"date":"1982-02-28","close":25.4},{"date":"1982-03-01","close":25.4129},{"date":"1982-03-02","close":25.4258},{"date":"1982-03-03","close":25.4387},{"date":"1982-03-04","close":25.4516},{"date":"1982-03-05","close":25.4645},{"date":"1982-03-06","close":25.4774},{"date":"1982-03-07","close":25.4903},{"date":"1982-03-08","close":25.5032},{"date":"1982-03-09","close":25.5161},{"date":"1982-03-10","close":25.529},{"date":"1982-03-11","close":25.5419},{"date":"1982-03-12","close":25.5548},{"date":"1982-03-13","close":25.5677},{"date":"1982-03-14","close":25.5806},{"date":"1982-03-15","close":25.5935},{"date":"1982-03-16","close":25.6065},{"date":"1982-03-17","close":25.6194},{"date":"1982-03-18","close":25.6323},{"date":"1982-03-19","close":25.6452},{"date":"1982-03-20","close":25.6581},{"date":"1982-03-21","close":25.671},{"date":"1982-03-22","close":25.6839},{"date":"1982-03-23","close":25.6968},{"date":"1982-03-24","close":25.7097},{"date":"1982-03-25","close":25.7226},{"date":"1982-03-26","close":25.7355},{"date":"1982-03-27","close":25.7484},{"date":"1982-03-28","close":25.7613},{"date":"1982-03-29","close":25.7742},{"date":"1982-03-30","close":25.7871},{"date":"1982-03-31","close":25.8},{"date":"1982-04-01","close":25.8067},{"date":"1982-04-02","close":25.8133},{"date":"1982-04-03","close":25.82},{"date":"1982-04-04","close":25.8267},{"date":"1982-04-05","close":25.8333},{"date":"1982-04-06","close":25.84},{"date":"1982-04-07","close":25.8467},{"date":"1982-04-08","close":25.8533},{"date":"1982-04-09","close":25.86},{"date":"1982-04-10","close":25.8667},{"date":"1982-04-11","close":25.8733},{"date":"1982-04-12","close":25.88},{"date":"1982-04-13","close":25.8867},{"date":"1982-04-14","close":25.8933},{"date":"1982-04-15","close":25.9},{"date":"1982-04-16","close":25.9067},{"date":"1982-04-17","close":25.9133},{"date":"1982-04-18","close":25.92},{"date":"1982-04-19","close":25.9267},{"date":"1982-04-20","close":25.9333},{"date":"1982-04-21","close":25.94},{"date":"1982-04-22","close":25.9467},{"date":"1982-04-23","close":25.9533},{"date":"1982-04-24","close":25.96},{"date":"1982-04-25","close":25.9667},{"date":"1982-04-26","close":25.9733},{"date":"1982-04-27","close":25.98},{"date":"1982-04-28","close":25.9867},{"date":"1982-04-29","close":25.9933},{"date":"1982-04-30","close":26},{"date":"1982-05-01","close":26},{"date":"1982-05-02","close":26},{"date":"1982-05-03","close":26},{"date":"1982-05-04","close":26},{"date":"1982-05-05","close":26},{"date":"1982-05-06","close":26},{"date":"1982-05-07","close":26},{"date":"1982-05-08","close":26},{"date":"1982-05-09","close":26},{"date":"1982-05-10","close":26},{"date":"1982-05-11","close":26},{"date":"1982-05-12","close":26},{"date":"1982-05-13","close":26},{"date":"1982-05-14","close":26},{"date":"1982-05-15","close":26},{"date":"1982-05-16","close":26},{"date":"1982-05-17","close":26},{"date":"1982-05-18","close":26},{"date":"1982-05-19","close":26},{"date":"1982-05-20","close":26},{"date":"1982-05-21","close":26},{"date":"1982-05-22","close":26},{"date":"1982-05-23","close":26},{"date":"1982-05-24","close":26},{"date":"1982-05-25","close":26},{"date":"1982-05-26","close":26},{"date":"1982-05-27","close":26},{"date":"1982-05-28","close":26},{"date":"1982-05-29","close":26},{"date":"1982-05-30","close":26},{"date":"1982-05-31","close":26},{"date":"1982-06-01","close":26.0067},{"date":"1982-06-02","close":26.0133},{"date":"1982-06-03","close":26.02},{"date":"1982-06-04","close":26.0267},{"date":"1982-06-05","close":26.0333},{"date":"1982-06-06","close":26.04},{"date":"1982-06-07","close":26.0467},{"date":"1982-06-08","close":26.0533},{"date":"1982-06-09","close":26.06},{"date":"1982-06-10","close":26.0667},{"date":"1982-06-11","close":26.0733},{"date":"1982-06-12","close":26.08},{"date":"1982-06-13","close":26.0867},{"date":"1982-06-14","close":26.0933},{"date":"1982-06-15","close":26.1},{"date":"1982-06-16","close":26.1067},{"date":"1982-06-17","close":26.1133},{"date":"1982-06-18","close":26.12},{"date":"1982-06-19","close":26.1267},{"date":"1982-06-20","close":26.1333},{"date":"1982-06-21","close":26.14},{"date":"1982-06-22","close":26.1467},{"date":"1982-06-23","close":26.1533},{"date":"1982-06-24","close":26.16},{"date":"1982-06-25","close":26.1667},{"date":"1982-06-26","close":26.1733},{"date":"1982-06-27","close":26.18},{"date":"1982-06-28","close":26.1867},{"date":"1982-06-29","close":26.1933},{"date":"1982-06-30","close":26.2},{"date":"1982-07-01","close":26.2161},{"date":"1982-07-02","close":26.2323},{"date":"1982-07-03","close":26.2484},{"date":"1982-07-04","close":26.2645},{"date":"1982-07-05","close":26.2806},{"date":"1982-07-06","close":26.2968},{"date":"1982-07-07","close":26.3129},{"date":"1982-07-08","close":26.329},{"date":"1982-07-09","close":26.3452},{"date":"1982-07-10","close":26.3613},{"date":"1982-07-11","close":26.3774},{"date":"1982-07-12","close":26.3935},{"date":"1982-07-13","close":26.4097},{"date":"1982-07-14","close":26.4258},{"date":"1982-07-15","close":26.4419},{"date":"1982-07-16","close":26.4581},{"date":"1982-07-17","close":26.4742},{"date":"1982-07-18","close":26.4903},{"date":"1982-07-19","close":26.5065},{"date":"1982-07-20","close":26.5226},{"date":"1982-07-21","close":26.5387},{"date":"1982-07-22","close":26.5548},{"date":"1982-07-23","close":26.571},{"date":"1982-07-24","close":26.5871},{"date":"1982-07-25","close":26.6032},{"date":"1982-07-26","close":26.6194},{"date":"1982-07-27","close":26.6355},{"date":"1982-07-28","close":26.6516},{"date":"1982-07-29","close":26.6677},{"date":"1982-07-30","close":26.6839},{"date":"1982-07-31","close":26.7},{"date":"1982-08-01","close":26.7},{"date":"1982-08-02","close":26.7},{"date":"1982-08-03","close":26.7},{"date":"1982-08-04","close":26.7},{"date":"1982-08-05","close":26.7},{"date":"1982-08-06","close":26.7},{"date":"1982-08-07","close":26.7},{"date":"1982-08-08","close":26.7},{"date":"1982-08-09","close":26.7},{"date":"1982-08-10","close":26.7},{"date":"1982-08-11","close":26.7},{"date":"1982-08-12","close":26.7},{"date":"1982-08-13","close":26.7},{"date":"1982-08-14","close":26.7},{"date":"1982-08-15","close":26.7},{"date":"1982-08-16","close":26.7},{"date":"1982-08-17","close":26.7},{"date":"1982-08-18","close":26.7},{"date":"1982-08-19","close":26.7},{"date":"1982-08-20","close":26.7},{"date":"1982-08-21","close":26.7},{"date":"1982-08-22","close":26.7},{"date":"1982-08-23","close":26.7},{"date":"1982-08-24","close":26.7},{"date":"1982-08-25","close":26.7},{"date":"1982-08-26","close":26.7},{"date":"1982-08-27","close":26.7},{"date":"1982-08-28","close":26.7},{"date":"1982-08-29","close":26.7},{"date":"1982-08-30","close":26.7},{"date":"1982-08-31","close":26.7},{"date":"1982-09-01","close":26.7067},{"date":"1982-09-02","close":26.7133},{"date":"1982-09-03","close":26.72},{"date":"1982-09-04","close":26.7267},{"date":"1982-09-05","close":26.7333},{"date":"1982-09-06","close":26.74},{"date":"1982-09-07","close":26.7467},{"date":"1982-09-08","close":26.7533},{"date":"1982-09-09","close":26.76},{"date":"1982-09-10","close":26.7667},{"date":"1982-09-11","close":26.7733},{"date":"1982-09-12","close":26.78},{"date":"1982-09-13","close":26.7867},{"date":"1982-09-14","close":26.7933},{"date":"1982-09-15","close":26.8},{"date":"1982-09-16","close":26.8067},{"date":"1982-09-17","close":26.8133},{"date":"1982-09-18","close":26.82},{"date":"1982-09-19","close":26.8267},{"date":"1982-09-20","close":26.8333},{"date":"1982-09-21","close":26.84},{"date":"1982-09-22","close":26.8467},{"date":"1982-09-23","close":26.8533},{"date":"1982-09-24","close":26.86},{"date":"1982-09-25","close":26.8667},{"date":"1982-09-26","close":26.8733},{"date":"1982-09-27","close":26.88},{"date":"1982-09-28","close":26.8867},{"date":"1982-09-29","close":26.8933},{"date":"1982-09-30","close":26.9},{"date":"1982-10-01","close":26.9065},{"date":"1982-10-02","close":26.9129},{"date":"1982-10-03","close":26.9194},{"date":"1982-10-04","close":26.9258},{"date":"1982-10-05","close":26.9323},{"date":"1982-10-06","close":26.9387},{"date":"1982-10-07","close":26.9452},{"date":"1982-10-08","close":26.9516},{"date":"1982-10-09","close":26.9581},{"date":"1982-10-10","close":26.9645},{"date":"1982-10-11","close":26.971},{"date":"1982-10-12","close":26.9774},{"date":"1982-10-13","close":26.9839},{"date":"1982-10-14","close":26.9903},{"date":"1982-10-15","close":26.9968},{"date":"1982-10-16","close":27.0032},{"date":"1982-10-17","close":27.0097},{"date":"1982-10-18","close":27.0161},{"date":"1982-10-19","close":27.0226},{"date":"1982-10-20","close":27.029},{"date":"1982-10-21","close":27.0355},{"date":"1982-10-22","close":27.0419},{"date":"1982-10-23","close":27.0484},{"date":"1982-10-24","close":27.0548},{"date":"1982-10-25","close":27.0613},{"date":"1982-10-26","close":27.0677},{"date":"1982-10-27","close":27.0742},{"date":"1982-10-28","close":27.0806},{"date":"1982-10-29","close":27.0871},{"date":"1982-10-30","close":27.0935},{"date":"1982-10-31","close":27.1},{"date":"1982-11-01","close":27.1067},{"date":"1982-11-02","close":27.1133},{"date":"1982-11-03","close":27.12},{"date":"1982-11-04","close":27.1267},{"date":"1982-11-05","close":27.1333},{"date":"1982-11-06","close":27.14},{"date":"1982-11-07","close":27.1467},{"date":"1982-11-08","close":27.1533},{"date":"1982-11-09","close":27.16},{"date":"1982-11-10","close":27.1667},{"date":"1982-11-11","close":27.1733},{"date":"1982-11-12","close":27.18},{"date":"1982-11-13","close":27.1867},{"date":"1982-11-14","close":27.1933},{"date":"1982-11-15","close":27.2},{"date":"1982-11-16","close":27.2067},{"date":"1982-11-17","close":27.2133},{"date":"1982-11-18","close":27.22},{"date":"1982-11-19","close":27.2267},{"date":"1982-11-20","close":27.2333},{"date":"1982-11-21","close":27.24},{"date":"1982-11-22","close":27.2467},{"date":"1982-11-23","close":27.2533},{"date":"1982-11-24","close":27.26},{"date":"1982-11-25","close":27.2667},{"date":"1982-11-26","close":27.2733},{"date":"1982-11-27","close":27.28},{"date":"1982-11-28","close":27.2867},{"date":"1982-11-29","close":27.2933},{"date":"1982-11-30","close":27.3},{"date":"1982-12-01","close":27.3032},{"date":"1982-12-02","close":27.3065},{"date":"1982-12-03","close":27.3097},{"date":"1982-12-04","close":27.3129},{"date":"1982-12-05","close":27.3161},{"date":"1982-12-06","close":27.3194},{"date":"1982-12-07","close":27.3226},{"date":"1982-12-08","close":27.3258},{"date":"1982-12-09","close":27.329},{"date":"1982-12-10","close":27.3323},{"date":"1982-12-11","close":27.3355},{"date":"1982-12-12","close":27.3387},{"date":"1982-12-13","close":27.3419},{"date":"1982-12-14","close":27.3452},{"date":"1982-12-15","close":27.3484},{"date":"1982-12-16","close":27.3516},{"date":"1982-12-17","close":27.3548},{"date":"1982-12-18","close":27.3581},{"date":"1982-12-19","close":27.3613},{"date":"1982-12-20","close":27.3645},{"date":"1982-12-21","close":27.3677},{"date":"1982-12-22","close":27.371},{"date":"1982-12-23","close":27.3742},{"date":"1982-12-24","close":27.3774},{"date":"1982-12-25","close":27.3806},{"date":"1982-12-26","close":27.3839},{"date":"1982-12-27","close":27.3871},{"date":"1982-12-28","close":27.3903},{"date":"1982-12-29","close":27.3935},{"date":"1982-12-30","close":27.3968},{"date":"1982-12-31","close":27.4},{"date":"1983-01-01","close":27.4129},{"date":"1983-01-02","close":27.4258},{"date":"1983-01-03","close":27.4387},{"date":"1983-01-04","close":27.4516},{"date":"1983-01-05","close":27.4645},{"date":"1983-01-06","close":27.4774},{"date":"1983-01-07","close":27.4903},{"date":"1983-01-08","close":27.5032},{"date":"1983-01-09","close":27.5161},{"date":"1983-01-10","close":27.529},{"date":"1983-01-11","close":27.5419},{"date":"1983-01-12","close":27.5548},{"date":"1983-01-13","close":27.5677},{"date":"1983-01-14","close":27.5806},{"date":"1983-01-15","close":27.5935},{"date":"1983-01-16","close":27.6065},{"date":"1983-01-17","close":27.6194},{"date":"1983-01-18","close":27.6323},{"date":"1983-01-19","close":27.6452},{"date":"1983-01-20","close":27.6581},{"date":"1983-01-21","close":27.671},{"date":"1983-01-22","close":27.6839},{"date":"1983-01-23","close":27.6968},{"date":"1983-01-24","close":27.7097},{"date":"1983-01-25","close":27.7226},{"date":"1983-01-26","close":27.7355},{"date":"1983-01-27","close":27.7484},{"date":"1983-01-28","close":27.7613},{"date":"1983-01-29","close":27.7742},{"date":"1983-01-30","close":27.7871},{"date":"1983-01-31","close":27.8},{"date":"1983-02-01","close":27.8036},{"date":"1983-02-02","close":27.8071},{"date":"1983-02-03","close":27.8107},{"date":"1983-02-04","close":27.8143},{"date":"1983-02-05","close":27.8179},{"date":"1983-02-06","close":27.8214},{"date":"1983-02-07","close":27.825},{"date":"1983-02-08","close":27.8286},{"date":"1983-02-09","close":27.8321},{"date":"1983-02-10","close":27.8357},{"date":"1983-02-11","close":27.8393},{"date":"1983-02-12","close":27.8429},{"date":"1983-02-13","close":27.8464},{"date":"1983-02-14","close":27.85},{"date":"1983-02-15","close":27.8536},{"date":"1983-02-16","close":27.8571},{"date":"1983-02-17","close":27.8607},{"date":"1983-02-18","close":27.8643},{"date":"1983-02-19","close":27.8679},{"date":"1983-02-20","close":27.8714},{"date":"1983-02-21","close":27.875},{"date":"1983-02-22","close":27.8786},{"date":"1983-02-23","close":27.8821},{"date":"1983-02-24","close":27.8857},{"date":"1983-02-25","close":27.8893},{"date":"1983-02-26","close":27.8929},{"date":"1983-02-27","close":27.8964},{"date":"1983-02-28","close":27.9},{"date":"1983-03-01","close":27.9097},{"date":"1983-03-02","close":27.9194},{"date":"1983-03-03","close":27.929},{"date":"1983-03-04","close":27.9387},{"date":"1983-03-05","close":27.9484},{"date":"1983-03-06","close":27.9581},{"date":"1983-03-07","close":27.9677},{"date":"1983-03-08","close":27.9774},{"date":"1983-03-09","close":27.9871},{"date":"1983-03-10","close":27.9968},{"date":"1983-03-11","close":28.0065},{"date":"1983-03-12","close":28.0161},{"date":"1983-03-13","close":28.0258},{"date":"1983-03-14","close":28.0355},{"date":"1983-03-15","close":28.0452},{"date":"1983-03-16","close":28.0548},{"date":"1983-03-17","close":28.0645},{"date":"1983-03-18","close":28.0742},{"date":"1983-03-19","close":28.0839},{"date":"1983-03-20","close":28.0935},{"date":"1983-03-21","close":28.1032},{"date":"1983-03-22","close":28.1129},{"date":"1983-03-23","close":28.1226},{"date":"1983-03-24","close":28.1323},{"date":"1983-03-25","close":28.1419},{"date":"1983-03-26","close":28.1516},{"date":"1983-03-27","close":28.1613},{"date":"1983-03-28","close":28.171},{"date":"1983-03-29","close":28.1806},{"date":"1983-03-30","close":28.1903},{"date":"1983-03-31","close":28.2},{"date":"1983-04-01","close":28.2033},{"date":"1983-04-02","close":28.2067},{"date":"1983-04-03","close":28.21},{"date":"1983-04-04","close":28.2133},{"date":"1983-04-05","close":28.2167},{"date":"1983-04-06","close":28.22},{"date":"1983-04-07","close":28.2233},{"date":"1983-04-08","close":28.2267},{"date":"1983-04-09","close":28.23},{"date":"1983-04-10","close":28.2333},{"date":"1983-04-11","close":28.2367},{"date":"1983-04-12","close":28.24},{"date":"1983-04-13","close":28.2433},{"date":"1983-04-14","close":28.2467},{"date":"1983-04-15","close":28.25},{"date":"1983-04-16","close":28.2533},{"date":"1983-04-17","close":28.2567},{"date":"1983-04-18","close":28.26},{"date":"1983-04-19","close":28.2633},{"date":"1983-04-20","close":28.2667},{"date":"1983-04-21","close":28.27},{"date":"1983-04-22","close":28.2733},{"date":"1983-04-23","close":28.2767},{"date":"1983-04-24","close":28.28},{"date":"1983-04-25","close":28.2833},{"date":"1983-04-26","close":28.2867},{"date":"1983-04-27","close":28.29},{"date":"1983-04-28","close":28.2933},{"date":"1983-04-29","close":28.2967},{"date":"1983-04-30","close":28.3},{"date":"1983-05-01","close":28.3032},{"date":"1983-05-02","close":28.3065},{"date":"1983-05-03","close":28.3097},{"date":"1983-05-04","close":28.3129},{"date":"1983-05-05","close":28.3161},{"date":"1983-05-06","close":28.3194},{"date":"1983-05-07","close":28.3226},{"date":"1983-05-08","close":28.3258},{"date":"1983-05-09","close":28.329},{"date":"1983-05-10","close":28.3323},{"date":"1983-05-11","close":28.3355},{"date":"1983-05-12","close":28.3387},{"date":"1983-05-13","close":28.3419},{"date":"1983-05-14","close":28.3452},{"date":"1983-05-15","close":28.3484},{"date":"1983-05-16","close":28.3516},{"date":"1983-05-17","close":28.3548},{"date":"1983-05-18","close":28.3581},{"date":"1983-05-19","close":28.3613},{"date":"1983-05-20","close":28.3645},{"date":"1983-05-21","close":28.3677},{"date":"1983-05-22","close":28.371},{"date":"1983-05-23","close":28.3742},{"date":"1983-05-24","close":28.3774},{"date":"1983-05-25","close":28.3806},{"date":"1983-05-26","close":28.3839},{"date":"1983-05-27","close":28.3871},{"date":"1983-05-28","close":28.3903},{"date":"1983-05-29","close":28.3935},{"date":"1983-05-30","close":28.3968},{"date":"1983-05-31","close":28.4},{"date":"1983-06-01","close":28.4067},{"date":"1983-06-02","close":28.4133},{"date":"1983-06-03","close":28.42},{"date":"1983-06-04","close":28.4267},{"date":"1983-06-05","close":28.4333},{"date":"1983-06-06","close":28.44},{"date":"1983-06-07","close":28.4467},{"date":"1983-06-08","close":28.4533},{"date":"1983-06-09","close":28.46},{"date":"1983-06-10","close":28.4667},{"date":"1983-06-11","close":28.4733},{"date":"1983-06-12","close":28.48},{"date":"1983-06-13","close":28.4867},{"date":"1983-06-14","close":28.4933},{"date":"1983-06-15","close":28.5},{"date":"1983-06-16","close":28.5067},{"date":"1983-06-17","close":28.5133},{"date":"1983-06-18","close":28.52},{"date":"1983-06-19","close":28.5267},{"date":"1983-06-20","close":28.5333},{"date":"1983-06-21","close":28.54},{"date":"1983-06-22","close":28.5467},{"date":"1983-06-23","close":28.5533},{"date":"1983-06-24","close":28.56},{"date":"1983-06-25","close":28.5667},{"date":"1983-06-26","close":28.5733},{"date":"1983-06-27","close":28.58},{"date":"1983-06-28","close":28.5867},{"date":"1983-06-29","close":28.5933},{"date":"1983-06-30","close":28.6},{"date":"1983-07-01","close":28.6065},{"date":"1983-07-02","close":28.6129},{"date":"1983-07-03","close":28.6194},{"date":"1983-07-04","close":28.6258},{"date":"1983-07-05","close":28.6323},{"date":"1983-07-06","close":28.6387},{"date":"1983-07-07","close":28.6452},{"date":"1983-07-08","close":28.6516},{"date":"1983-07-09","close":28.6581},{"date":"1983-07-10","close":28.6645},{"date":"1983-07-11","close":28.671},{"date":"1983-07-12","close":28.6774},{"date":"1983-07-13","close":28.6839},{"date":"1983-07-14","close":28.6903},{"date":"1983-07-15","close":28.6968},{"date":"1983-07-16","close":28.7032},{"date":"1983-07-17","close":28.7097},{"date":"1983-07-18","close":28.7161},{"date":"1983-07-19","close":28.7226},{"date":"1983-07-20","close":28.729},{"date":"1983-07-21","close":28.7355},{"date":"1983-07-22","close":28.7419},{"date":"1983-07-23","close":28.7484},{"date":"1983-07-24","close":28.7548},{"date":"1983-07-25","close":28.7613},{"date":"1983-07-26","close":28.7677},{"date":"1983-07-27","close":28.7742},{"date":"1983-07-28","close":28.7806},{"date":"1983-07-29","close":28.7871},{"date":"1983-07-30","close":28.7935},{"date":"1983-07-31","close":28.8},{"date":"1983-08-01","close":28.7968},{"date":"1983-08-02","close":28.7935},{"date":"1983-08-03","close":28.7903},{"date":"1983-08-04","close":28.7871},{"date":"1983-08-05","close":28.7839},{"date":"1983-08-06","close":28.7806},{"date":"1983-08-07","close":28.7774},{"date":"1983-08-08","close":28.7742},{"date":"1983-08-09","close":28.771},{"date":"1983-08-10","close":28.7677},{"date":"1983-08-11","close":28.7645},{"date":"1983-08-12","close":28.7613},{"date":"1983-08-13","close":28.7581},{"date":"1983-08-14","close":28.7548},{"date":"1983-08-15","close":28.7516},{"date":"1983-08-16","close":28.7484},{"date":"1983-08-17","close":28.7452},{"date":"1983-08-18","close":28.7419},{"date":"1983-08-19","close":28.7387},{"date":"1983-08-20","close":28.7355},{"date":"1983-08-21","close":28.7323},{"date":"1983-08-22","close":28.729},{"date":"1983-08-23","close":28.7258},{"date":"1983-08-24","close":28.7226},{"date":"1983-08-25","close":28.7194},{"date":"1983-08-26","close":28.7161},{"date":"1983-08-27","close":28.7129},{"date":"1983-08-28","close":28.7097},{"date":"1983-08-29","close":28.7065},{"date":"1983-08-30","close":28.7032},{"date":"1983-08-31","close":28.7},{"date":"1983-09-01","close":28.71},{"date":"1983-09-02","close":28.72},{"date":"1983-09-03","close":28.73},{"date":"1983-09-04","close":28.74},{"date":"1983-09-05","close":28.75},{"date":"1983-09-06","close":28.76},{"date":"1983-09-07","close":28.77},{"date":"1983-09-08","close":28.78},{"date":"1983-09-09","close":28.79},{"date":"1983-09-10","close":28.8},{"date":"1983-09-11","close":28.81},{"date":"1983-09-12","close":28.82},{"date":"1983-09-13","close":28.83},{"date":"1983-09-14","close":28.84},{"date":"1983-09-15","close":28.85},{"date":"1983-09-16","close":28.86},{"date":"1983-09-17","close":28.87},{"date":"1983-09-18","close":28.88},{"date":"1983-09-19","close":28.89},{"date":"1983-09-20","close":28.9},{"date":"1983-09-21","close":28.91},{"date":"1983-09-22","close":28.92},{"date":"1983-09-23","close":28.93},{"date":"1983-09-24","close":28.94},{"date":"1983-09-25","close":28.95},{"date":"1983-09-26","close":28.96},{"date":"1983-09-27","close":28.97},{"date":"1983-09-28","close":28.98},{"date":"1983-09-29","close":28.99},{"date":"1983-09-30","close":29},{"date":"1983-10-01","close":29.0032},{"date":"1983-10-02","close":29.0065},{"date":"1983-10-03","close":29.0097},{"date":"1983-10-04","close":29.0129},{"date":"1983-10-05","close":29.0161},{"date":"1983-10-06","close":29.0194},{"date":"1983-10-07","close":29.0226},{"date":"1983-10-08","close":29.0258},{"date":"1983-10-09","close":29.029},{"date":"1983-10-10","close":29.0323},{"date":"1983-10-11","close":29.0355},{"date":"1983-10-12","close":29.0387},{"date":"1983-10-13","close":29.0419},{"date":"1983-10-14","close":29.0452},{"date":"1983-10-15","close":29.0484},{"date":"1983-10-16","close":29.0516},{"date":"1983-10-17","close":29.0548},{"date":"1983-10-18","close":29.0581},{"date":"1983-10-19","close":29.0613},{"date":"1983-10-20","close":29.0645},{"date":"1983-10-21","close":29.0677},{"date":"1983-10-22","close":29.071},{"date":"1983-10-23","close":29.0742},{"date":"1983-10-24","close":29.0774},{"date":"1983-10-25","close":29.0806},{"date":"1983-10-26","close":29.0839},{"date":"1983-10-27","close":29.0871},{"date":"1983-10-28","close":29.0903},{"date":"1983-10-29","close":29.0935},{"date":"1983-10-30","close":29.0968},{"date":"1983-10-31","close":29.1},{"date":"1983-11-01","close":29.1033},{"date":"1983-11-02","close":29.1067},{"date":"1983-11-03","close":29.11},{"date":"1983-11-04","close":29.1133},{"date":"1983-11-05","close":29.1167},{"date":"1983-11-06","close":29.12},{"date":"1983-11-07","close":29.1233},{"date":"1983-11-08","close":29.1267},{"date":"1983-11-09","close":29.13},{"date":"1983-11-10","close":29.1333},{"date":"1983-11-11","close":29.1367},{"date":"1983-11-12","close":29.14},{"date":"1983-11-13","close":29.1433},{"date":"1983-11-14","close":29.1467},{"date":"1983-11-15","close":29.15},{"date":"1983-11-16","close":29.1533},{"date":"1983-11-17","close":29.1567},{"date":"1983-11-18","close":29.16},{"date":"1983-11-19","close":29.1633},{"date":"1983-11-20","close":29.1667},{"date":"1983-11-21","close":29.17},{"date":"1983-11-22","close":29.1733},{"date":"1983-11-23","close":29.1767},{"date":"1983-11-24","close":29.18},{"date":"1983-11-25","close":29.1833},{"date":"1983-11-26","close":29.1867},{"date":"1983-11-27","close":29.19},{"date":"1983-11-28","close":29.1933},{"date":"1983-11-29","close":29.1967},{"date":"1983-11-30","close":29.2},{"date":"1983-12-01","close":29.2032},{"date":"1983-12-02","close":29.2065},{"date":"1983-12-03","close":29.2097},{"date":"1983-12-04","close":29.2129},{"date":"1983-12-05","close":29.2161},{"date":"1983-12-06","close":29.2194},{"date":"1983-12-07","close":29.2226},{"date":"1983-12-08","close":29.2258},{"date":"1983-12-09","close":29.229},{"date":"1983-12-10","close":29.2323},{"date":"1983-12-11","close":29.2355},{"date":"1983-12-12","close":29.2387},{"date":"1983-12-13","close":29.2419},{"date":"1983-12-14","close":29.2452},{"date":"1983-12-15","close":29.2484},{"date":"1983-12-16","close":29.2516},{"date":"1983-12-17","close":29.2548},{"date":"1983-12-18","close":29.2581},{"date":"1983-12-19","close":29.2613},{"date":"1983-12-20","close":29.2645},{"date":"1983-12-21","close":29.2677},{"date":"1983-12-22","close":29.271},{"date":"1983-12-23","close":29.2742},{"date":"1983-12-24","close":29.2774},{"date":"1983-12-25","close":29.2806},{"date":"1983-12-26","close":29.2839},{"date":"1983-12-27","close":29.2871},{"date":"1983-12-28","close":29.2903},{"date":"1983-12-29","close":29.2935},{"date":"1983-12-30","close":29.2968},{"date":"1983-12-31","close":29.3},{"date":"1984-01-01","close":29.3097},{"date":"1984-01-02","close":29.3194},{"date":"1984-01-03","close":29.329},{"date":"1984-01-04","close":29.3387},{"date":"1984-01-05","close":29.3484},{"date":"1984-01-06","close":29.3581},{"date":"1984-01-07","close":29.3677},{"date":"1984-01-08","close":29.3774},{"date":"1984-01-09","close":29.3871},{"date":"1984-01-10","close":29.3968},{"date":"1984-01-11","close":29.4065},{"date":"1984-01-12","close":29.4161},{"date":"1984-01-13","close":29.4258},{"date":"1984-01-14","close":29.4355},{"date":"1984-01-15","close":29.4452},{"date":"1984-01-16","close":29.4548},{"date":"1984-01-17","close":29.4645},{"date":"1984-01-18","close":29.4742},{"date":"1984-01-19","close":29.4839},{"date":"1984-01-20","close":29.4935},{"date":"1984-01-21","close":29.5032},{"date":"1984-01-22","close":29.5129},{"date":"1984-01-23","close":29.5226},{"date":"1984-01-24","close":29.5323},{"date":"1984-01-25","close":29.5419},{"date":"1984-01-26","close":29.5516},{"date":"1984-01-27","close":29.5613},{"date":"1984-01-28","close":29.571},{"date":"1984-01-29","close":29.5806},{"date":"1984-01-30","close":29.5903},{"date":"1984-01-31","close":29.6},{"date":"1984-02-01","close":29.6034},{"date":"1984-02-02","close":29.6069},{"date":"1984-02-03","close":29.6103},{"date":"1984-02-04","close":29.6138},{"date":"1984-02-05","close":29.6172},{"date":"1984-02-06","close":29.6207},{"date":"1984-02-07","close":29.6241},{"date":"1984-02-08","close":29.6276},{"date":"1984-02-09","close":29.631},{"date":"1984-02-10","close":29.6345},{"date":"1984-02-11","close":29.6379},{"date":"1984-02-12","close":29.6414},{"date":"1984-02-13","close":29.6448},{"date":"1984-02-14","close":29.6483},{"date":"1984-02-15","close":29.6517},{"date":"1984-02-16","close":29.6552},{"date":"1984-02-17","close":29.6586},{"date":"1984-02-18","close":29.6621},{"date":"1984-02-19","close":29.6655},{"date":"1984-02-20","close":29.669},{"date":"1984-02-21","close":29.6724},{"date":"1984-02-22","close":29.6759},{"date":"1984-02-23","close":29.6793},{"date":"1984-02-24","close":29.6828},{"date":"1984-02-25","close":29.6862},{"date":"1984-02-26","close":29.6897},{"date":"1984-02-27","close":29.6931},{"date":"1984-02-28","close":29.6966},{"date":"1984-02-29","close":29.7},{"date":"1984-03-01","close":29.7129},{"date":"1984-03-02","close":29.7258},{"date":"1984-03-03","close":29.7387},{"date":"1984-03-04","close":29.7516},{"date":"1984-03-05","close":29.7645},{"date":"1984-03-06","close":29.7774},{"date":"1984-03-07","close":29.7903},{"date":"1984-03-08","close":29.8032},{"date":"1984-03-09","close":29.8161},{"date":"1984-03-10","close":29.829},{"date":"1984-03-11","close":29.8419},{"date":"1984-03-12","close":29.8548},{"date":"1984-03-13","close":29.8677},{"date":"1984-03-14","close":29.8806},{"date":"1984-03-15","close":29.8935},{"date":"1984-03-16","close":29.9065},{"date":"1984-03-17","close":29.9194},{"date":"1984-03-18","close":29.9323},{"date":"1984-03-19","close":29.9452},{"date":"1984-03-20","close":29.9581},{"date":"1984-03-21","close":29.971},{"date":"1984-03-22","close":29.9839},{"date":"1984-03-23","close":29.9968},{"date":"1984-03-24","close":30.0097},{"date":"1984-03-25","close":30.0226},{"date":"1984-03-26","close":30.0355},{"date":"1984-03-27","close":30.0484},{"date":"1984-03-28","close":30.0613},{"date":"1984-03-29","close":30.0742},{"date":"1984-03-30","close":30.0871},{"date":"1984-03-31","close":30.1},{"date":"1984-04-01","close":30.1033},{"date":"1984-04-02","close":30.1067},{"date":"1984-04-03","close":30.11},{"date":"1984-04-04","close":30.1133},{"date":"1984-04-05","close":30.1167},{"date":"1984-04-06","close":30.12},{"date":"1984-04-07","close":30.1233},{"date":"1984-04-08","close":30.1267},{"date":"1984-04-09","close":30.13},{"date":"1984-04-10","close":30.1333},{"date":"1984-04-11","close":30.1367},{"date":"1984-04-12","close":30.14},{"date":"1984-04-13","close":30.1433},{"date":"1984-04-14","close":30.1467},{"date":"1984-04-15","close":30.15},{"date":"1984-04-16","close":30.1533},{"date":"1984-04-17","close":30.1567},{"date":"1984-04-18","close":30.16},{"date":"1984-04-19","close":30.1633},{"date":"1984-04-20","close":30.1667},{"date":"1984-04-21","close":30.17},{"date":"1984-04-22","close":30.1733},{"date":"1984-04-23","close":30.1767},{"date":"1984-04-24","close":30.18},{"date":"1984-04-25","close":30.1833},{"date":"1984-04-26","close":30.1867},{"date":"1984-04-27","close":30.19},{"date":"1984-04-28","close":30.1933},{"date":"1984-04-29","close":30.1967},{"date":"1984-04-30","close":30.2},{"date":"1984-05-01","close":30.2},{"date":"1984-05-02","close":30.2},{"date":"1984-05-03","close":30.2},{"date":"1984-05-04","close":30.2},{"date":"1984-05-05","close":30.2},{"date":"1984-05-06","close":30.2},{"date":"1984-05-07","close":30.2},{"date":"1984-05-08","close":30.2},{"date":"1984-05-09","close":30.2},{"date":"1984-05-10","close":30.2},{"date":"1984-05-11","close":30.2},{"date":"1984-05-12","close":30.2},{"date":"1984-05-13","close":30.2},{"date":"1984-05-14","close":30.2},{"date":"1984-05-15","close":30.2},{"date":"1984-05-16","close":30.2},{"date":"1984-05-17","close":30.2},{"date":"1984-05-18","close":30.2},{"date":"1984-05-19","close":30.2},{"date":"1984-05-20","close":30.2},{"date":"1984-05-21","close":30.2},{"date":"1984-05-22","close":30.2},{"date":"1984-05-23","close":30.2},{"date":"1984-05-24","close":30.2},{"date":"1984-05-25","close":30.2},{"date":"1984-05-26","close":30.2},{"date":"1984-05-27","close":30.2},{"date":"1984-05-28","close":30.2},{"date":"1984-05-29","close":30.2},{"date":"1984-05-30","close":30.2},{"date":"1984-05-31","close":30.2},{"date":"1984-06-01","close":30.2067},{"date":"1984-06-02","close":30.2133},{"date":"1984-06-03","close":30.22},{"date":"1984-06-04","close":30.2267},{"date":"1984-06-05","close":30.2333},{"date":"1984-06-06","close":30.24},{"date":"1984-06-07","close":30.2467},{"date":"1984-06-08","close":30.2533},{"date":"1984-06-09","close":30.26},{"date":"1984-06-10","close":30.2667},{"date":"1984-06-11","close":30.2733},{"date":"1984-06-12","close":30.28},{"date":"1984-06-13","close":30.2867},{"date":"1984-06-14","close":30.2933},{"date":"1984-06-15","close":30.3},{"date":"1984-06-16","close":30.3067},{"date":"1984-06-17","close":30.3133},{"date":"1984-06-18","close":30.32},{"date":"1984-06-19","close":30.3267},{"date":"1984-06-20","close":30.3333},{"date":"1984-06-21","close":30.34},{"date":"1984-06-22","close":30.3467},{"date":"1984-06-23","close":30.3533},{"date":"1984-06-24","close":30.36},{"date":"1984-06-25","close":30.3667},{"date":"1984-06-26","close":30.3733},{"date":"1984-06-27","close":30.38},{"date":"1984-06-28","close":30.3867},{"date":"1984-06-29","close":30.3933},{"date":"1984-06-30","close":30.4},{"date":"1984-07-01","close":30.4032},{"date":"1984-07-02","close":30.4065},{"date":"1984-07-03","close":30.4097},{"date":"1984-07-04","close":30.4129},{"date":"1984-07-05","close":30.4161},{"date":"1984-07-06","close":30.4194},{"date":"1984-07-07","close":30.4226},{"date":"1984-07-08","close":30.4258},{"date":"1984-07-09","close":30.429},{"date":"1984-07-10","close":30.4323},{"date":"1984-07-11","close":30.4355},{"date":"1984-07-12","close":30.4387},{"date":"1984-07-13","close":30.4419},{"date":"1984-07-14","close":30.4452},{"date":"1984-07-15","close":30.4484},{"date":"1984-07-16","close":30.4516},{"date":"1984-07-17","close":30.4548},{"date":"1984-07-18","close":30.4581},{"date":"1984-07-19","close":30.4613},{"date":"1984-07-20","close":30.4645},{"date":"1984-07-21","close":30.4677},{"date":"1984-07-22","close":30.471},{"date":"1984-07-23","close":30.4742},{"date":"1984-07-24","close":30.4774},{"date":"1984-07-25","close":30.4806},{"date":"1984-07-26","close":30.4839},{"date":"1984-07-27","close":30.4871},{"date":"1984-07-28","close":30.4903},{"date":"1984-07-29","close":30.4935},{"date":"1984-07-30","close":30.4968},{"date":"1984-07-31","close":30.5},{"date":"1984-08-01","close":30.5},{"date":"1984-08-02","close":30.5},{"date":"1984-08-03","close":30.5},{"date":"1984-08-04","close":30.5},{"date":"1984-08-05","close":30.5},{"date":"1984-08-06","close":30.5},{"date":"1984-08-07","close":30.5},{"date":"1984-08-08","close":30.5},{"date":"1984-08-09","close":30.5},{"date":"1984-08-10","close":30.5},{"date":"1984-08-11","close":30.5},{"date":"1984-08-12","close":30.5},{"date":"1984-08-13","close":30.5},{"date":"1984-08-14","close":30.5},{"date":"1984-08-15","close":30.5},{"date":"1984-08-16","close":30.5},{"date":"1984-08-17","close":30.5},{"date":"1984-08-18","close":30.5},{"date":"1984-08-19","close":30.5},{"date":"1984-08-20","close":30.5},{"date":"1984-08-21","close":30.5},{"date":"1984-08-22","close":30.5},{"date":"1984-08-23","close":30.5},{"date":"1984-08-24","close":30.5},{"date":"1984-08-25","close":30.5},{"date":"1984-08-26","close":30.5},{"date":"1984-08-27","close":30.5},{"date":"1984-08-28","close":30.5},{"date":"1984-08-29","close":30.5},{"date":"1984-08-30","close":30.5},{"date":"1984-08-31","close":30.5},{"date":"1984-09-01","close":30.5067},{"date":"1984-09-02","close":30.5133},{"date":"1984-09-03","close":30.52},{"date":"1984-09-04","close":30.5267},{"date":"1984-09-05","close":30.5333},{"date":"1984-09-06","close":30.54},{"date":"1984-09-07","close":30.5467},{"date":"1984-09-08","close":30.5533},{"date":"1984-09-09","close":30.56},{"date":"1984-09-10","close":30.5667},{"date":"1984-09-11","close":30.5733},{"date":"1984-09-12","close":30.58},{"date":"1984-09-13","close":30.5867},{"date":"1984-09-14","close":30.5933},{"date":"1984-09-15","close":30.6},{"date":"1984-09-16","close":30.6067},{"date":"1984-09-17","close":30.6133},{"date":"1984-09-18","close":30.62},{"date":"1984-09-19","close":30.6267},{"date":"1984-09-20","close":30.6333},{"date":"1984-09-21","close":30.64},{"date":"1984-09-22","close":30.6467},{"date":"1984-09-23","close":30.6533},{"date":"1984-09-24","close":30.66},{"date":"1984-09-25","close":30.6667},{"date":"1984-09-26","close":30.6733},{"date":"1984-09-27","close":30.68},{"date":"1984-09-28","close":30.6867},{"date":"1984-09-29","close":30.6933},{"date":"1984-09-30","close":30.7},{"date":"1984-10-01","close":30.7065},{"date":"1984-10-02","close":30.7129},{"date":"1984-10-03","close":30.7194},{"date":"1984-10-04","close":30.7258},{"date":"1984-10-05","close":30.7323},{"date":"1984-10-06","close":30.7387},{"date":"1984-10-07","close":30.7452},{"date":"1984-10-08","close":30.7516},{"date":"1984-10-09","close":30.7581},{"date":"1984-10-10","close":30.7645},{"date":"1984-10-11","close":30.771},{"date":"1984-10-12","close":30.7774},{"date":"1984-10-13","close":30.7839},{"date":"1984-10-14","close":30.7903},{"date":"1984-10-15","close":30.7968},{"date":"1984-10-16","close":30.8032},{"date":"1984-10-17","close":30.8097},{"date":"1984-10-18","close":30.8161},{"date":"1984-10-19","close":30.8226},{"date":"1984-10-20","close":30.829},{"date":"1984-10-21","close":30.8355},{"date":"1984-10-22","close":30.8419},{"date":"1984-10-23","close":30.8484},{"date":"1984-10-24","close":30.8548},{"date":"1984-10-25","close":30.8613},{"date":"1984-10-26","close":30.8677},{"date":"1984-10-27","close":30.8742},{"date":"1984-10-28","close":30.8806},{"date":"1984-10-29","close":30.8871},{"date":"1984-10-30","close":30.8935},{"date":"1984-10-31","close":30.9},{"date":"1984-11-01","close":30.9},{"date":"1984-11-02","close":30.9},{"date":"1984-11-03","close":30.9},{"date":"1984-11-04","close":30.9},{"date":"1984-11-05","close":30.9},{"date":"1984-11-06","close":30.9},{"date":"1984-11-07","close":30.9},{"date":"1984-11-08","close":30.9},{"date":"1984-11-09","close":30.9},{"date":"1984-11-10","close":30.9},{"date":"1984-11-11","close":30.9},{"date":"1984-11-12","close":30.9},{"date":"1984-11-13","close":30.9},{"date":"1984-11-14","close":30.9},{"date":"1984-11-15","close":30.9},{"date":"1984-11-16","close":30.9},{"date":"1984-11-17","close":30.9},{"date":"1984-11-18","close":30.9},{"date":"1984-11-19","close":30.9},{"date":"1984-11-20","close":30.9},{"date":"1984-11-21","close":30.9},{"date":"1984-11-22","close":30.9},{"date":"1984-11-23","close":30.9},{"date":"1984-11-24","close":30.9},{"date":"1984-11-25","close":30.9},{"date":"1984-11-26","close":30.9},{"date":"1984-11-27","close":30.9},{"date":"1984-11-28","close":30.9},{"date":"1984-11-29","close":30.9},{"date":"1984-11-30","close":30.9},{"date":"1984-12-01","close":30.9032},{"date":"1984-12-02","close":30.9065},{"date":"1984-12-03","close":30.9097},{"date":"1984-12-04","close":30.9129},{"date":"1984-12-05","close":30.9161},{"date":"1984-12-06","close":30.9194},{"date":"1984-12-07","close":30.9226},{"date":"1984-12-08","close":30.9258},{"date":"1984-12-09","close":30.929},{"date":"1984-12-10","close":30.9323},{"date":"1984-12-11","close":30.9355},{"date":"1984-12-12","close":30.9387},{"date":"1984-12-13","close":30.9419},{"date":"1984-12-14","close":30.9452},{"date":"1984-12-15","close":30.9484},{"date":"1984-12-16","close":30.9516},{"date":"1984-12-17","close":30.9548},{"date":"1984-12-18","close":30.9581},{"date":"1984-12-19","close":30.9613},{"date":"1984-12-20","close":30.9645},{"date":"1984-12-21","close":30.9677},{"date":"1984-12-22","close":30.971},{"date":"1984-12-23","close":30.9742},{"date":"1984-12-24","close":30.9774},{"date":"1984-12-25","close":30.9806},{"date":"1984-12-26","close":30.9839},{"date":"1984-12-27","close":30.9871},{"date":"1984-12-28","close":30.9903},{"date":"1984-12-29","close":30.9935},{"date":"1984-12-30","close":30.9968},{"date":"1984-12-31","close":31},{"date":"1985-01-01","close":31.0097},{"date":"1985-01-02","close":31.0194},{"date":"1985-01-03","close":31.029},{"date":"1985-01-04","close":31.0387},{"date":"1985-01-05","close":31.0484},{"date":"1985-01-06","close":31.0581},{"date":"1985-01-07","close":31.0677},{"date":"1985-01-08","close":31.0774},{"date":"1985-01-09","close":31.0871},{"date":"1985-01-10","close":31.0968},{"date":"1985-01-11","close":31.1065},{"date":"1985-01-12","close":31.1161},{"date":"1985-01-13","close":31.1258},{"date":"1985-01-14","close":31.1355},{"date":"1985-01-15","close":31.1452},{"date":"1985-01-16","close":31.1548},{"date":"1985-01-17","close":31.1645},{"date":"1985-01-18","close":31.1742},{"date":"1985-01-19","close":31.1839},{"date":"1985-01-20","close":31.1935},{"date":"1985-01-21","close":31.2032},{"date":"1985-01-22","close":31.2129},{"date":"1985-01-23","close":31.2226},{"date":"1985-01-24","close":31.2323},{"date":"1985-01-25","close":31.2419},{"date":"1985-01-26","close":31.2516},{"date":"1985-01-27","close":31.2613},{"date":"1985-01-28","close":31.271},{"date":"1985-01-29","close":31.2806},{"date":"1985-01-30","close":31.2903},{"date":"1985-01-31","close":31.3},{"date":"1985-02-01","close":31.3036},{"date":"1985-02-02","close":31.3071},{"date":"1985-02-03","close":31.3107},{"date":"1985-02-04","close":31.3143},{"date":"1985-02-05","close":31.3179},{"date":"1985-02-06","close":31.3214},{"date":"1985-02-07","close":31.325},{"date":"1985-02-08","close":31.3286},{"date":"1985-02-09","close":31.3321},{"date":"1985-02-10","close":31.3357},{"date":"1985-02-11","close":31.3393},{"date":"1985-02-12","close":31.3429},{"date":"1985-02-13","close":31.3464},{"date":"1985-02-14","close":31.35},{"date":"1985-02-15","close":31.3536},{"date":"1985-02-16","close":31.3571},{"date":"1985-02-17","close":31.3607},{"date":"1985-02-18","close":31.3643},{"date":"1985-02-19","close":31.3679},{"date":"1985-02-20","close":31.3714},{"date":"1985-02-21","close":31.375},{"date":"1985-02-22","close":31.3786},{"date":"1985-02-23","close":31.3821},{"date":"1985-02-24","close":31.3857},{"date":"1985-02-25","close":31.3893},{"date":"1985-02-26","close":31.3929},{"date":"1985-02-27","close":31.3964},{"date":"1985-02-28","close":31.4},{"date":"1985-03-01","close":31.4097},{"date":"1985-03-02","close":31.4194},{"date":"1985-03-03","close":31.429},{"date":"1985-03-04","close":31.4387},{"date":"1985-03-05","close":31.4484},{"date":"1985-03-06","close":31.4581},{"date":"1985-03-07","close":31.4677},{"date":"1985-03-08","close":31.4774},{"date":"1985-03-09","close":31.4871},{"date":"1985-03-10","close":31.4968},{"date":"1985-03-11","close":31.5065},{"date":"1985-03-12","close":31.5161},{"date":"1985-03-13","close":31.5258},{"date":"1985-03-14","close":31.5355},{"date":"1985-03-15","close":31.5452},{"date":"1985-03-16","close":31.5548},{"date":"1985-03-17","close":31.5645},{"date":"1985-03-18","close":31.5742},{"date":"1985-03-19","close":31.5839},{"date":"1985-03-20","close":31.5935},{"date":"1985-03-21","close":31.6032},{"date":"1985-03-22","close":31.6129},{"date":"1985-03-23","close":31.6226},{"date":"1985-03-24","close":31.6323},{"date":"1985-03-25","close":31.6419},{"date":"1985-03-26","close":31.6516},{"date":"1985-03-27","close":31.6613},{"date":"1985-03-28","close":31.671},{"date":"1985-03-29","close":31.6806},{"date":"1985-03-30","close":31.6903},{"date":"1985-03-31","close":31.7},{"date":"1985-04-01","close":31.7033},{"date":"1985-04-02","close":31.7067},{"date":"1985-04-03","close":31.71},{"date":"1985-04-04","close":31.7133},{"date":"1985-04-05","close":31.7167},{"date":"1985-04-06","close":31.72},{"date":"1985-04-07","close":31.7233},{"date":"1985-04-08","close":31.7267},{"date":"1985-04-09","close":31.73},{"date":"1985-04-10","close":31.7333},{"date":"1985-04-11","close":31.7367},{"date":"1985-04-12","close":31.74},{"date":"1985-04-13","close":31.7433},{"date":"1985-04-14","close":31.7467},{"date":"1985-04-15","close":31.75},{"date":"1985-04-16","close":31.7533},{"date":"1985-04-17","close":31.7567},{"date":"1985-04-18","close":31.76},{"date":"1985-04-19","close":31.7633},{"date":"1985-04-20","close":31.7667},{"date":"1985-04-21","close":31.77},{"date":"1985-04-22","close":31.7733},{"date":"1985-04-23","close":31.7767},{"date":"1985-04-24","close":31.78},{"date":"1985-04-25","close":31.7833},{"date":"1985-04-26","close":31.7867},{"date":"1985-04-27","close":31.79},{"date":"1985-04-28","close":31.7933},{"date":"1985-04-29","close":31.7967},{"date":"1985-04-30","close":31.8},{"date":"1985-05-01","close":31.8032},{"date":"1985-05-02","close":31.8065},{"date":"1985-05-03","close":31.8097},{"date":"1985-05-04","close":31.8129},{"date":"1985-05-05","close":31.8161},{"date":"1985-05-06","close":31.8194},{"date":"1985-05-07","close":31.8226},{"date":"1985-05-08","close":31.8258},{"date":"1985-05-09","close":31.829},{"date":"1985-05-10","close":31.8323},{"date":"1985-05-11","close":31.8355},{"date":"1985-05-12","close":31.8387},{"date":"1985-05-13","close":31.8419},{"date":"1985-05-14","close":31.8452},{"date":"1985-05-15","close":31.8484},{"date":"1985-05-16","close":31.8516},{"date":"1985-05-17","close":31.8548},{"date":"1985-05-18","close":31.8581},{"date":"1985-05-19","close":31.8613},{"date":"1985-05-20","close":31.8645},{"date":"1985-05-21","close":31.8677},{"date":"1985-05-22","close":31.871},{"date":"1985-05-23","close":31.8742},{"date":"1985-05-24","close":31.8774},{"date":"1985-05-25","close":31.8806},{"date":"1985-05-26","close":31.8839},{"date":"1985-05-27","close":31.8871},{"date":"1985-05-28","close":31.8903},{"date":"1985-05-29","close":31.8935},{"date":"1985-05-30","close":31.8968},{"date":"1985-05-31","close":31.9},{"date":"1985-06-01","close":31.91},{"date":"1985-06-02","close":31.92},{"date":"1985-06-03","close":31.93},{"date":"1985-06-04","close":31.94},{"date":"1985-06-05","close":31.95},{"date":"1985-06-06","close":31.96},{"date":"1985-06-07","close":31.97},{"date":"1985-06-08","close":31.98},{"date":"1985-06-09","close":31.99},{"date":"1985-06-10","close":32},{"date":"1985-06-11","close":32.01},{"date":"1985-06-12","close":32.02},{"date":"1985-06-13","close":32.03},{"date":"1985-06-14","close":32.04},{"date":"1985-06-15","close":32.05},{"date":"1985-06-16","close":32.06},{"date":"1985-06-17","close":32.07},{"date":"1985-06-18","close":32.08},{"date":"1985-06-19","close":32.09},{"date":"1985-06-20","close":32.1},{"date":"1985-06-21","close":32.11},{"date":"1985-06-22","close":32.12},{"date":"1985-06-23","close":32.13},{"date":"1985-06-24","close":32.14},{"date":"1985-06-25","close":32.15},{"date":"1985-06-26","close":32.16},{"date":"1985-06-27","close":32.17},{"date":"1985-06-28","close":32.18},{"date":"1985-06-29","close":32.19},{"date":"1985-06-30","close":32.2},{"date":"1985-07-01","close":32.2032},{"date":"1985-07-02","close":32.2065},{"date":"1985-07-03","close":32.2097},{"date":"1985-07-04","close":32.2129},{"date":"1985-07-05","close":32.2161},{"date":"1985-07-06","close":32.2194},{"date":"1985-07-07","close":32.2226},{"date":"1985-07-08","close":32.2258},{"date":"1985-07-09","close":32.229},{"date":"1985-07-10","close":32.2323},{"date":"1985-07-11","close":32.2355},{"date":"1985-07-12","close":32.2387},{"date":"1985-07-13","close":32.2419},{"date":"1985-07-14","close":32.2452},{"date":"1985-07-15","close":32.2484},{"date":"1985-07-16","close":32.2516},{"date":"1985-07-17","close":32.2548},{"date":"1985-07-18","close":32.2581},{"date":"1985-07-19","close":32.2613},{"date":"1985-07-20","close":32.2645},{"date":"1985-07-21","close":32.2677},{"date":"1985-07-22","close":32.271},{"date":"1985-07-23","close":32.2742},{"date":"1985-07-24","close":32.2774},{"date":"1985-07-25","close":32.2806},{"date":"1985-07-26","close":32.2839},{"date":"1985-07-27","close":32.2871},{"date":"1985-07-28","close":32.2903},{"date":"1985-07-29","close":32.2935},{"date":"1985-07-30","close":32.2968},{"date":"1985-07-31","close":32.3},{"date":"1985-08-01","close":32.2968},{"date":"1985-08-02","close":32.2935},{"date":"1985-08-03","close":32.2903},{"date":"1985-08-04","close":32.2871},{"date":"1985-08-05","close":32.2839},{"date":"1985-08-06","close":32.2806},{"date":"1985-08-07","close":32.2774},{"date":"1985-08-08","close":32.2742},{"date":"1985-08-09","close":32.271},{"date":"1985-08-10","close":32.2677},{"date":"1985-08-11","close":32.2645},{"date":"1985-08-12","close":32.2613},{"date":"1985-08-13","close":32.2581},{"date":"1985-08-14","close":32.2548},{"date":"1985-08-15","close":32.2516},{"date":"1985-08-16","close":32.2484},{"date":"1985-08-17","close":32.2452},{"date":"1985-08-18","close":32.2419},{"date":"1985-08-19","close":32.2387},{"date":"1985-08-20","close":32.2355},{"date":"1985-08-21","close":32.2323},{"date":"1985-08-22","close":32.229},{"date":"1985-08-23","close":32.2258},{"date":"1985-08-24","close":32.2226},{"date":"1985-08-25","close":32.2194},{"date":"1985-08-26","close":32.2161},{"date":"1985-08-27","close":32.2129},{"date":"1985-08-28","close":32.2097},{"date":"1985-08-29","close":32.2065},{"date":"1985-08-30","close":32.2032},{"date":"1985-08-31","close":32.2},{"date":"1985-09-01","close":32.21},{"date":"1985-09-02","close":32.22},{"date":"1985-09-03","close":32.23},{"date":"1985-09-04","close":32.24},{"date":"1985-09-05","close":32.25},{"date":"1985-09-06","close":32.26},{"date":"1985-09-07","close":32.27},{"date":"1985-09-08","close":32.28},{"date":"1985-09-09","close":32.29},{"date":"1985-09-10","close":32.3},{"date":"1985-09-11","close":32.31},{"date":"1985-09-12","close":32.32},{"date":"1985-09-13","close":32.33},{"date":"1985-09-14","close":32.34},{"date":"1985-09-15","close":32.35},{"date":"1985-09-16","close":32.36},{"date":"1985-09-17","close":32.37},{"date":"1985-09-18","close":32.38},{"date":"1985-09-19","close":32.39},{"date":"1985-09-20","close":32.4},{"date":"1985-09-21","close":32.41},{"date":"1985-09-22","close":32.42},{"date":"1985-09-23","close":32.43},{"date":"1985-09-24","close":32.44},{"date":"1985-09-25","close":32.45},{"date":"1985-09-26","close":32.46},{"date":"1985-09-27","close":32.47},{"date":"1985-09-28","close":32.48},{"date":"1985-09-29","close":32.49},{"date":"1985-09-30","close":32.5},{"date":"1985-10-01","close":32.5032},{"date":"1985-10-02","close":32.5065},{"date":"1985-10-03","close":32.5097},{"date":"1985-10-04","close":32.5129},{"date":"1985-10-05","close":32.5161},{"date":"1985-10-06","close":32.5194},{"date":"1985-10-07","close":32.5226},{"date":"1985-10-08","close":32.5258},{"date":"1985-10-09","close":32.529},{"date":"1985-10-10","close":32.5323},{"date":"1985-10-11","close":32.5355},{"date":"1985-10-12","close":32.5387},{"date":"1985-10-13","close":32.5419},{"date":"1985-10-14","close":32.5452},{"date":"1985-10-15","close":32.5484},{"date":"1985-10-16","close":32.5516},{"date":"1985-10-17","close":32.5548},{"date":"1985-10-18","close":32.5581},{"date":"1985-10-19","close":32.5613},{"date":"1985-10-20","close":32.5645},{"date":"1985-10-21","close":32.5677},{"date":"1985-10-22","close":32.571},{"date":"1985-10-23","close":32.5742},{"date":"1985-10-24","close":32.5774},{"date":"1985-10-25","close":32.5806},{"date":"1985-10-26","close":32.5839},{"date":"1985-10-27","close":32.5871},{"date":"1985-10-28","close":32.5903},{"date":"1985-10-29","close":32.5935},{"date":"1985-10-30","close":32.5968},{"date":"1985-10-31","close":32.6},{"date":"1985-11-01","close":32.6033},{"date":"1985-11-02","close":32.6067},{"date":"1985-11-03","close":32.61},{"date":"1985-11-04","close":32.6133},{"date":"1985-11-05","close":32.6167},{"date":"1985-11-06","close":32.62},{"date":"1985-11-07","close":32.6233},{"date":"1985-11-08","close":32.6267},{"date":"1985-11-09","close":32.63},{"date":"1985-11-10","close":32.6333},{"date":"1985-11-11","close":32.6367},{"date":"1985-11-12","close":32.64},{"date":"1985-11-13","close":32.6433},{"date":"1985-11-14","close":32.6467},{"date":"1985-11-15","close":32.65},{"date":"1985-11-16","close":32.6533},{"date":"1985-11-17","close":32.6567},{"date":"1985-11-18","close":32.66},{"date":"1985-11-19","close":32.6633},{"date":"1985-11-20","close":32.6667},{"date":"1985-11-21","close":32.67},{"date":"1985-11-22","close":32.6733},{"date":"1985-11-23","close":32.6767},{"date":"1985-11-24","close":32.68},{"date":"1985-11-25","close":32.6833},{"date":"1985-11-26","close":32.6867},{"date":"1985-11-27","close":32.69},{"date":"1985-11-28","close":32.6933},{"date":"1985-11-29","close":32.6967},{"date":"1985-11-30","close":32.7},{"date":"1985-12-01","close":32.7032},{"date":"1985-12-02","close":32.7065},{"date":"1985-12-03","close":32.7097},{"date":"1985-12-04","close":32.7129},{"date":"1985-12-05","close":32.7161},{"date":"1985-12-06","close":32.7194},{"date":"1985-12-07","close":32.7226},{"date":"1985-12-08","close":32.7258},{"date":"1985-12-09","close":32.729},{"date":"1985-12-10","close":32.7323},{"date":"1985-12-11","close":32.7355},{"date":"1985-12-12","close":32.7387},{"date":"1985-12-13","close":32.7419},{"date":"1985-12-14","close":32.7452},{"date":"1985-12-15","close":32.7484},{"date":"1985-12-16","close":32.7516},{"date":"1985-12-17","close":32.7548},{"date":"1985-12-18","close":32.7581},{"date":"1985-12-19","close":32.7613},{"date":"1985-12-20","close":32.7645},{"date":"1985-12-21","close":32.7677},{"date":"1985-12-22","close":32.771},{"date":"1985-12-23","close":32.7742},{"date":"1985-12-24","close":32.7774},{"date":"1985-12-25","close":32.7806},{"date":"1985-12-26","close":32.7839},{"date":"1985-12-27","close":32.7871},{"date":"1985-12-28","close":32.7903},{"date":"1985-12-29","close":32.7935},{"date":"1985-12-30","close":32.7968},{"date":"1985-12-31","close":32.8},{"date":"1986-01-01","close":32.8097},{"date":"1986-01-02","close":32.8194},{"date":"1986-01-03","close":32.829},{"date":"1986-01-04","close":32.8387},{"date":"1986-01-05","close":32.8484},{"date":"1986-01-06","close":32.8581},{"date":"1986-01-07","close":32.8677},{"date":"1986-01-08","close":32.8774},{"date":"1986-01-09","close":32.8871},{"date":"1986-01-10","close":32.8968},{"date":"1986-01-11","close":32.9065},{"date":"1986-01-12","close":32.9161},{"date":"1986-01-13","close":32.9258},{"date":"1986-01-14","close":32.9355},{"date":"1986-01-15","close":32.9452},{"date":"1986-01-16","close":32.9548},{"date":"1986-01-17","close":32.9645},{"date":"1986-01-18","close":32.9742},{"date":"1986-01-19","close":32.9839},{"date":"1986-01-20","close":32.9935},{"date":"1986-01-21","close":33.0032},{"date":"1986-01-22","close":33.0129},{"date":"1986-01-23","close":33.0226},{"date":"1986-01-24","close":33.0323},{"date":"1986-01-25","close":33.0419},{"date":"1986-01-26","close":33.0516},{"date":"1986-01-27","close":33.0613},{"date":"1986-01-28","close":33.071},{"date":"1986-01-29","close":33.0806},{"date":"1986-01-30","close":33.0903},{"date":"1986-01-31","close":33.1},{"date":"1986-02-01","close":33.1071},{"date":"1986-02-02","close":33.1143},{"date":"1986-02-03","close":33.1214},{"date":"1986-02-04","close":33.1286},{"date":"1986-02-05","close":33.1357},{"date":"1986-02-06","close":33.1429},{"date":"1986-02-07","close":33.15},{"date":"1986-02-08","close":33.1571},{"date":"1986-02-09","close":33.1643},{"date":"1986-02-10","close":33.1714},{"date":"1986-02-11","close":33.1786},{"date":"1986-02-12","close":33.1857},{"date":"1986-02-13","close":33.1929},{"date":"1986-02-14","close":33.2},{"date":"1986-02-15","close":33.2071},{"date":"1986-02-16","close":33.2143},{"date":"1986-02-17","close":33.2214},{"date":"1986-02-18","close":33.2286},{"date":"1986-02-19","close":33.2357},{"date":"1986-02-20","close":33.2429},{"date":"1986-02-21","close":33.25},{"date":"1986-02-22","close":33.2571},{"date":"1986-02-23","close":33.2643},{"date":"1986-02-24","close":33.2714},{"date":"1986-02-25","close":33.2786},{"date":"1986-02-26","close":33.2857},{"date":"1986-02-27","close":33.2929},{"date":"1986-02-28","close":33.3},{"date":"1986-03-01","close":33.3065},{"date":"1986-03-02","close":33.3129},{"date":"1986-03-03","close":33.3194},{"date":"1986-03-04","close":33.3258},{"date":"1986-03-05","close":33.3323},{"date":"1986-03-06","close":33.3387},{"date":"1986-03-07","close":33.3452},{"date":"1986-03-08","close":33.3516},{"date":"1986-03-09","close":33.3581},{"date":"1986-03-10","close":33.3645},{"date":"1986-03-11","close":33.371},{"date":"1986-03-12","close":33.3774},{"date":"1986-03-13","close":33.3839},{"date":"1986-03-14","close":33.3903},{"date":"1986-03-15","close":33.3968},{"date":"1986-03-16","close":33.4032},{"date":"1986-03-17","close":33.4097},{"date":"1986-03-18","close":33.4161},{"date":"1986-03-19","close":33.4226},{"date":"1986-03-20","close":33.429},{"date":"1986-03-21","close":33.4355},{"date":"1986-03-22","close":33.4419},{"date":"1986-03-23","close":33.4484},{"date":"1986-03-24","close":33.4548},{"date":"1986-03-25","close":33.4613},{"date":"1986-03-26","close":33.4677},{"date":"1986-03-27","close":33.4742},{"date":"1986-03-28","close":33.4806},{"date":"1986-03-29","close":33.4871},{"date":"1986-03-30","close":33.4935},{"date":"1986-03-31","close":33.5},{"date":"1986-04-01","close":33.5067},{"date":"1986-04-02","close":33.5133},{"date":"1986-04-03","close":33.52},{"date":"1986-04-04","close":33.5267},{"date":"1986-04-05","close":33.5333},{"date":"1986-04-06","close":33.54},{"date":"1986-04-07","close":33.5467},{"date":"1986-04-08","close":33.5533},{"date":"1986-04-09","close":33.56},{"date":"1986-04-10","close":33.5667},{"date":"1986-04-11","close":33.5733},{"date":"1986-04-12","close":33.58},{"date":"1986-04-13","close":33.5867},{"date":"1986-04-14","close":33.5933},{"date":"1986-04-15","close":33.6},{"date":"1986-04-16","close":33.6067},{"date":"1986-04-17","close":33.6133},{"date":"1986-04-18","close":33.62},{"date":"1986-04-19","close":33.6267},{"date":"1986-04-20","close":33.6333},{"date":"1986-04-21","close":33.64},{"date":"1986-04-22","close":33.6467},{"date":"1986-04-23","close":33.6533},{"date":"1986-04-24","close":33.66},{"date":"1986-04-25","close":33.6667},{"date":"1986-04-26","close":33.6733},{"date":"1986-04-27","close":33.68},{"date":"1986-04-28","close":33.6867},{"date":"1986-04-29","close":33.6933},{"date":"1986-04-30","close":33.7},{"date":"1986-05-01","close":33.7},{"date":"1986-05-02","close":33.7},{"date":"1986-05-03","close":33.7},{"date":"1986-05-04","close":33.7},{"date":"1986-05-05","close":33.7},{"date":"1986-05-06","close":33.7},{"date":"1986-05-07","close":33.7},{"date":"1986-05-08","close":33.7},{"date":"1986-05-09","close":33.7},{"date":"1986-05-10","close":33.7},{"date":"1986-05-11","close":33.7},{"date":"1986-05-12","close":33.7},{"date":"1986-05-13","close":33.7},{"date":"1986-05-14","close":33.7},{"date":"1986-05-15","close":33.7},{"date":"1986-05-16","close":33.7},{"date":"1986-05-17","close":33.7},{"date":"1986-05-18","close":33.7},{"date":"1986-05-19","close":33.7},{"date":"1986-05-20","close":33.7},{"date":"1986-05-21","close":33.7},{"date":"1986-05-22","close":33.7},{"date":"1986-05-23","close":33.7},{"date":"1986-05-24","close":33.7},{"date":"1986-05-25","close":33.7},{"date":"1986-05-26","close":33.7},{"date":"1986-05-27","close":33.7},{"date":"1986-05-28","close":33.7},{"date":"1986-05-29","close":33.7},{"date":"1986-05-30","close":33.7},{"date":"1986-05-31","close":33.7},{"date":"1986-06-01","close":33.72},{"date":"1986-06-02","close":33.74},{"date":"1986-06-03","close":33.76},{"date":"1986-06-04","close":33.78},{"date":"1986-06-05","close":33.8},{"date":"1986-06-06","close":33.82},{"date":"1986-06-07","close":33.84},{"date":"1986-06-08","close":33.86},{"date":"1986-06-09","close":33.88},{"date":"1986-06-10","close":33.9},{"date":"1986-06-11","close":33.92},{"date":"1986-06-12","close":33.94},{"date":"1986-06-13","close":33.96},{"date":"1986-06-14","close":33.98},{"date":"1986-06-15","close":34},{"date":"1986-06-16","close":34.02},{"date":"1986-06-17","close":34.04},{"date":"1986-06-18","close":34.06},{"date":"1986-06-19","close":34.08},{"date":"1986-06-20","close":34.1},{"date":"1986-06-21","close":34.12},{"date":"1986-06-22","close":34.14},{"date":"1986-06-23","close":34.16},{"date":"1986-06-24","close":34.18},{"date":"1986-06-25","close":34.2},{"date":"1986-06-26","close":34.22},{"date":"1986-06-27","close":34.24},{"date":"1986-06-28","close":34.26},{"date":"1986-06-29","close":34.28},{"date":"1986-06-30","close":34.3},{"date":"1986-07-01","close":34.3129},{"date":"1986-07-02","close":34.3258},{"date":"1986-07-03","close":34.3387},{"date":"1986-07-04","close":34.3516},{"date":"1986-07-05","close":34.3645},{"date":"1986-07-06","close":34.3774},{"date":"1986-07-07","close":34.3903},{"date":"1986-07-08","close":34.4032},{"date":"1986-07-09","close":34.4161},{"date":"1986-07-10","close":34.429},{"date":"1986-07-11","close":34.4419},{"date":"1986-07-12","close":34.4548},{"date":"1986-07-13","close":34.4677},{"date":"1986-07-14","close":34.4806},{"date":"1986-07-15","close":34.4935},{"date":"1986-07-16","close":34.5065},{"date":"1986-07-17","close":34.5194},{"date":"1986-07-18","close":34.5323},{"date":"1986-07-19","close":34.5452},{"date":"1986-07-20","close":34.5581},{"date":"1986-07-21","close":34.571},{"date":"1986-07-22","close":34.5839},{"date":"1986-07-23","close":34.5968},{"date":"1986-07-24","close":34.6097},{"date":"1986-07-25","close":34.6226},{"date":"1986-07-26","close":34.6355},{"date":"1986-07-27","close":34.6484},{"date":"1986-07-28","close":34.6613},{"date":"1986-07-29","close":34.6742},{"date":"1986-07-30","close":34.6871},{"date":"1986-07-31","close":34.7},{"date":"1986-08-01","close":34.7032},{"date":"1986-08-02","close":34.7065},{"date":"1986-08-03","close":34.7097},{"date":"1986-08-04","close":34.7129},{"date":"1986-08-05","close":34.7161},{"date":"1986-08-06","close":34.7194},{"date":"1986-08-07","close":34.7226},{"date":"1986-08-08","close":34.7258},{"date":"1986-08-09","close":34.729},{"date":"1986-08-10","close":34.7323},{"date":"1986-08-11","close":34.7355},{"date":"1986-08-12","close":34.7387},{"date":"1986-08-13","close":34.7419},{"date":"1986-08-14","close":34.7452},{"date":"1986-08-15","close":34.7484},{"date":"1986-08-16","close":34.7516},{"date":"1986-08-17","close":34.7548},{"date":"1986-08-18","close":34.7581},{"date":"1986-08-19","close":34.7613},{"date":"1986-08-20","close":34.7645},{"date":"1986-08-21","close":34.7677},{"date":"1986-08-22","close":34.771},{"date":"1986-08-23","close":34.7742},{"date":"1986-08-24","close":34.7774},{"date":"1986-08-25","close":34.7806},{"date":"1986-08-26","close":34.7839},{"date":"1986-08-27","close":34.7871},{"date":"1986-08-28","close":34.7903},{"date":"1986-08-29","close":34.7935},{"date":"1986-08-30","close":34.7968},{"date":"1986-08-31","close":34.8},{"date":"1986-09-01","close":34.8167},{"date":"1986-09-02","close":34.8333},{"date":"1986-09-03","close":34.85},{"date":"1986-09-04","close":34.8667},{"date":"1986-09-05","close":34.8833},{"date":"1986-09-06","close":34.9},{"date":"1986-09-07","close":34.9167},{"date":"1986-09-08","close":34.9333},{"date":"1986-09-09","close":34.95},{"date":"1986-09-10","close":34.9667},{"date":"1986-09-11","close":34.9833},{"date":"1986-09-12","close":35},{"date":"1986-09-13","close":35.0167},{"date":"1986-09-14","close":35.0333},{"date":"1986-09-15","close":35.05},{"date":"1986-09-16","close":35.0667},{"date":"1986-09-17","close":35.0833},{"date":"1986-09-18","close":35.1},{"date":"1986-09-19","close":35.1167},{"date":"1986-09-20","close":35.1333},{"date":"1986-09-21","close":35.15},{"date":"1986-09-22","close":35.1667},{"date":"1986-09-23","close":35.1833},{"date":"1986-09-24","close":35.2},{"date":"1986-09-25","close":35.2167},{"date":"1986-09-26","close":35.2333},{"date":"1986-09-27","close":35.25},{"date":"1986-09-28","close":35.2667},{"date":"1986-09-29","close":35.2833},{"date":"1986-09-30","close":35.3},{"date":"1986-10-01","close":35.3032},{"date":"1986-10-02","close":35.3065},{"date":"1986-10-03","close":35.3097},{"date":"1986-10-04","close":35.3129},{"date":"1986-10-05","close":35.3161},{"date":"1986-10-06","close":35.3194},{"date":"1986-10-07","close":35.3226},{"date":"1986-10-08","close":35.3258},{"date":"1986-10-09","close":35.329},{"date":"1986-10-10","close":35.3323},{"date":"1986-10-11","close":35.3355},{"date":"1986-10-12","close":35.3387},{"date":"1986-10-13","close":35.3419},{"date":"1986-10-14","close":35.3452},{"date":"1986-10-15","close":35.3484},{"date":"1986-10-16","close":35.3516},{"date":"1986-10-17","close":35.3548},{"date":"1986-10-18","close":35.3581},{"date":"1986-10-19","close":35.3613},{"date":"1986-10-20","close":35.3645},{"date":"1986-10-21","close":35.3677},{"date":"1986-10-22","close":35.371},{"date":"1986-10-23","close":35.3742},{"date":"1986-10-24","close":35.3774},{"date":"1986-10-25","close":35.3806},{"date":"1986-10-26","close":35.3839},{"date":"1986-10-27","close":35.3871},{"date":"1986-10-28","close":35.3903},{"date":"1986-10-29","close":35.3935},{"date":"1986-10-30","close":35.3968},{"date":"1986-10-31","close":35.4},{"date":"1986-11-01","close":35.4033},{"date":"1986-11-02","close":35.4067},{"date":"1986-11-03","close":35.41},{"date":"1986-11-04","close":35.4133},{"date":"1986-11-05","close":35.4167},{"date":"1986-11-06","close":35.42},{"date":"1986-11-07","close":35.4233},{"date":"1986-11-08","close":35.4267},{"date":"1986-11-09","close":35.43},{"date":"1986-11-10","close":35.4333},{"date":"1986-11-11","close":35.4367},{"date":"1986-11-12","close":35.44},{"date":"1986-11-13","close":35.4433},{"date":"1986-11-14","close":35.4467},{"date":"1986-11-15","close":35.45},{"date":"1986-11-16","close":35.4533},{"date":"1986-11-17","close":35.4567},{"date":"1986-11-18","close":35.46},{"date":"1986-11-19","close":35.4633},{"date":"1986-11-20","close":35.4667},{"date":"1986-11-21","close":35.47},{"date":"1986-11-22","close":35.4733},{"date":"1986-11-23","close":35.4767},{"date":"1986-11-24","close":35.48},{"date":"1986-11-25","close":35.4833},{"date":"1986-11-26","close":35.4867},{"date":"1986-11-27","close":35.49},{"date":"1986-11-28","close":35.4933},{"date":"1986-11-29","close":35.4967},{"date":"1986-11-30","close":35.5},{"date":"1986-12-01","close":35.5065},{"date":"1986-12-02","close":35.5129},{"date":"1986-12-03","close":35.5194},{"date":"1986-12-04","close":35.5258},{"date":"1986-12-05","close":35.5323},{"date":"1986-12-06","close":35.5387},{"date":"1986-12-07","close":35.5452},{"date":"1986-12-08","close":35.5516},{"date":"1986-12-09","close":35.5581},{"date":"1986-12-10","close":35.5645},{"date":"1986-12-11","close":35.571},{"date":"1986-12-12","close":35.5774},{"date":"1986-12-13","close":35.5839},{"date":"1986-12-14","close":35.5903},{"date":"1986-12-15","close":35.5968},{"date":"1986-12-16","close":35.6032},{"date":"1986-12-17","close":35.6097},{"date":"1986-12-18","close":35.6161},{"date":"1986-12-19","close":35.6226},{"date":"1986-12-20","close":35.629},{"date":"1986-12-21","close":35.6355},{"date":"1986-12-22","close":35.6419},{"date":"1986-12-23","close":35.6484},{"date":"1986-12-24","close":35.6548},{"date":"1986-12-25","close":35.6613},{"date":"1986-12-26","close":35.6677},{"date":"1986-12-27","close":35.6742},{"date":"1986-12-28","close":35.6806},{"date":"1986-12-29","close":35.6871},{"date":"1986-12-30","close":35.6935},{"date":"1986-12-31","close":35.7},{"date":"1987-01-01","close":35.7194},{"date":"1987-01-02","close":35.7387},{"date":"1987-01-03","close":35.7581},{"date":"1987-01-04","close":35.7774},{"date":"1987-01-05","close":35.7968},{"date":"1987-01-06","close":35.8161},{"date":"1987-01-07","close":35.8355},{"date":"1987-01-08","close":35.8548},{"date":"1987-01-09","close":35.8742},{"date":"1987-01-10","close":35.8935},{"date":"1987-01-11","close":35.9129},{"date":"1987-01-12","close":35.9323},{"date":"1987-01-13","close":35.9516},{"date":"1987-01-14","close":35.971},{"date":"1987-01-15","close":35.9903},{"date":"1987-01-16","close":36.0097},{"date":"1987-01-17","close":36.029},{"date":"1987-01-18","close":36.0484},{"date":"1987-01-19","close":36.0677},{"date":"1987-01-20","close":36.0871},{"date":"1987-01-21","close":36.1065},{"date":"1987-01-22","close":36.1258},{"date":"1987-01-23","close":36.1452},{"date":"1987-01-24","close":36.1645},{"date":"1987-01-25","close":36.1839},{"date":"1987-01-26","close":36.2032},{"date":"1987-01-27","close":36.2226},{"date":"1987-01-28","close":36.2419},{"date":"1987-01-29","close":36.2613},{"date":"1987-01-30","close":36.2806},{"date":"1987-01-31","close":36.3},{"date":"1987-02-01","close":36.3107},{"date":"1987-02-02","close":36.3214},{"date":"1987-02-03","close":36.3321},{"date":"1987-02-04","close":36.3429},{"date":"1987-02-05","close":36.3536},{"date":"1987-02-06","close":36.3643},{"date":"1987-02-07","close":36.375},{"date":"1987-02-08","close":36.3857},{"date":"1987-02-09","close":36.3964},{"date":"1987-02-10","close":36.4071},{"date":"1987-02-11","close":36.4179},{"date":"1987-02-12","close":36.4286},{"date":"1987-02-13","close":36.4393},{"date":"1987-02-14","close":36.45},{"date":"1987-02-15","close":36.4607},{"date":"1987-02-16","close":36.4714},{"date":"1987-02-17","close":36.4821},{"date":"1987-02-18","close":36.4929},{"date":"1987-02-19","close":36.5036},{"date":"1987-02-20","close":36.5143},{"date":"1987-02-21","close":36.525},{"date":"1987-02-22","close":36.5357},{"date":"1987-02-23","close":36.5464},{"date":"1987-02-24","close":36.5571},{"date":"1987-02-25","close":36.5679},{"date":"1987-02-26","close":36.5786},{"date":"1987-02-27","close":36.5893},{"date":"1987-02-28","close":36.6},{"date":"1987-03-01","close":36.6129},{"date":"1987-03-02","close":36.6258},{"date":"1987-03-03","close":36.6387},{"date":"1987-03-04","close":36.6516},{"date":"1987-03-05","close":36.6645},{"date":"1987-03-06","close":36.6774},{"date":"1987-03-07","close":36.6903},{"date":"1987-03-08","close":36.7032},{"date":"1987-03-09","close":36.7161},{"date":"1987-03-10","close":36.729},{"date":"1987-03-11","close":36.7419},{"date":"1987-03-12","close":36.7548},{"date":"1987-03-13","close":36.7677},{"date":"1987-03-14","close":36.7806},{"date":"1987-03-15","close":36.7935},{"date":"1987-03-16","close":36.8065},{"date":"1987-03-17","close":36.8194},{"date":"1987-03-18","close":36.8323},{"date":"1987-03-19","close":36.8452},{"date":"1987-03-20","close":36.8581},{"date":"1987-03-21","close":36.871},{"date":"1987-03-22","close":36.8839},{"date":"1987-03-23","close":36.8968},{"date":"1987-03-24","close":36.9097},{"date":"1987-03-25","close":36.9226},{"date":"1987-03-26","close":36.9355},{"date":"1987-03-27","close":36.9484},{"date":"1987-03-28","close":36.9613},{"date":"1987-03-29","close":36.9742},{"date":"1987-03-30","close":36.9871},{"date":"1987-03-31","close":37},{"date":"1987-04-01","close":37.0033},{"date":"1987-04-02","close":37.0067},{"date":"1987-04-03","close":37.01},{"date":"1987-04-04","close":37.0133},{"date":"1987-04-05","close":37.0167},{"date":"1987-04-06","close":37.02},{"date":"1987-04-07","close":37.0233},{"date":"1987-04-08","close":37.0267},{"date":"1987-04-09","close":37.03},{"date":"1987-04-10","close":37.0333},{"date":"1987-04-11","close":37.0367},{"date":"1987-04-12","close":37.04},{"date":"1987-04-13","close":37.0433},{"date":"1987-04-14","close":37.0467},{"date":"1987-04-15","close":37.05},{"date":"1987-04-16","close":37.0533},{"date":"1987-04-17","close":37.0567},{"date":"1987-04-18","close":37.06},{"date":"1987-04-19","close":37.0633},{"date":"1987-04-20","close":37.0667},{"date":"1987-04-21","close":37.07},{"date":"1987-04-22","close":37.0733},{"date":"1987-04-23","close":37.0767},{"date":"1987-04-24","close":37.08},{"date":"1987-04-25","close":37.0833},{"date":"1987-04-26","close":37.0867},{"date":"1987-04-27","close":37.09},{"date":"1987-04-28","close":37.0933},{"date":"1987-04-29","close":37.0967},{"date":"1987-04-30","close":37.1},{"date":"1987-05-01","close":37.1032},{"date":"1987-05-02","close":37.1065},{"date":"1987-05-03","close":37.1097},{"date":"1987-05-04","close":37.1129},{"date":"1987-05-05","close":37.1161},{"date":"1987-05-06","close":37.1194},{"date":"1987-05-07","close":37.1226},{"date":"1987-05-08","close":37.1258},{"date":"1987-05-09","close":37.129},{"date":"1987-05-10","close":37.1323},{"date":"1987-05-11","close":37.1355},{"date":"1987-05-12","close":37.1387},{"date":"1987-05-13","close":37.1419},{"date":"1987-05-14","close":37.1452},{"date":"1987-05-15","close":37.1484},{"date":"1987-05-16","close":37.1516},{"date":"1987-05-17","close":37.1548},{"date":"1987-05-18","close":37.1581},{"date":"1987-05-19","close":37.1613},{"date":"1987-05-20","close":37.1645},{"date":"1987-05-21","close":37.1677},{"date":"1987-05-22","close":37.171},{"date":"1987-05-23","close":37.1742},{"date":"1987-05-24","close":37.1774},{"date":"1987-05-25","close":37.1806},{"date":"1987-05-26","close":37.1839},{"date":"1987-05-27","close":37.1871},{"date":"1987-05-28","close":37.1903},{"date":"1987-05-29","close":37.1935},{"date":"1987-05-30","close":37.1968},{"date":"1987-05-31","close":37.2},{"date":"1987-06-01","close":37.2067},{"date":"1987-06-02","close":37.2133},{"date":"1987-06-03","close":37.22},{"date":"1987-06-04","close":37.2267},{"date":"1987-06-05","close":37.2333},{"date":"1987-06-06","close":37.24},{"date":"1987-06-07","close":37.2467},{"date":"1987-06-08","close":37.2533},{"date":"1987-06-09","close":37.26},{"date":"1987-06-10","close":37.2667},{"date":"1987-06-11","close":37.2733},{"date":"1987-06-12","close":37.28},{"date":"1987-06-13","close":37.2867},{"date":"1987-06-14","close":37.2933},{"date":"1987-06-15","close":37.3},{"date":"1987-06-16","close":37.3067},{"date":"1987-06-17","close":37.3133},{"date":"1987-06-18","close":37.32},{"date":"1987-06-19","close":37.3267},{"date":"1987-06-20","close":37.3333},{"date":"1987-06-21","close":37.34},{"date":"1987-06-22","close":37.3467},{"date":"1987-06-23","close":37.3533},{"date":"1987-06-24","close":37.36},{"date":"1987-06-25","close":37.3667},{"date":"1987-06-26","close":37.3733},{"date":"1987-06-27","close":37.38},{"date":"1987-06-28","close":37.3867},{"date":"1987-06-29","close":37.3933},{"date":"1987-06-30","close":37.4},{"date":"1987-07-01","close":37.4032},{"date":"1987-07-02","close":37.4065},{"date":"1987-07-03","close":37.4097},{"date":"1987-07-04","close":37.4129},{"date":"1987-07-05","close":37.4161},{"date":"1987-07-06","close":37.4194},{"date":"1987-07-07","close":37.4226},{"date":"1987-07-08","close":37.4258},{"date":"1987-07-09","close":37.429},{"date":"1987-07-10","close":37.4323},{"date":"1987-07-11","close":37.4355},{"date":"1987-07-12","close":37.4387},{"date":"1987-07-13","close":37.4419},{"date":"1987-07-14","close":37.4452},{"date":"1987-07-15","close":37.4484},{"date":"1987-07-16","close":37.4516},{"date":"1987-07-17","close":37.4548},{"date":"1987-07-18","close":37.4581},{"date":"1987-07-19","close":37.4613},{"date":"1987-07-20","close":37.4645},{"date":"1987-07-21","close":37.4677},{"date":"1987-07-22","close":37.471},{"date":"1987-07-23","close":37.4742},{"date":"1987-07-24","close":37.4774},{"date":"1987-07-25","close":37.4806},{"date":"1987-07-26","close":37.4839},{"date":"1987-07-27","close":37.4871},{"date":"1987-07-28","close":37.4903},{"date":"1987-07-29","close":37.4935},{"date":"1987-07-30","close":37.4968},{"date":"1987-07-31","close":37.5},{"date":"1987-08-01","close":37.5},{"date":"1987-08-02","close":37.5},{"date":"1987-08-03","close":37.5},{"date":"1987-08-04","close":37.5},{"date":"1987-08-05","close":37.5},{"date":"1987-08-06","close":37.5},{"date":"1987-08-07","close":37.5},{"date":"1987-08-08","close":37.5},{"date":"1987-08-09","close":37.5},{"date":"1987-08-10","close":37.5},{"date":"1987-08-11","close":37.5},{"date":"1987-08-12","close":37.5},{"date":"1987-08-13","close":37.5},{"date":"1987-08-14","close":37.5},{"date":"1987-08-15","close":37.5},{"date":"1987-08-16","close":37.5},{"date":"1987-08-17","close":37.5},{"date":"1987-08-18","close":37.5},{"date":"1987-08-19","close":37.5},{"date":"1987-08-20","close":37.5},{"date":"1987-08-21","close":37.5},{"date":"1987-08-22","close":37.5},{"date":"1987-08-23","close":37.5},{"date":"1987-08-24","close":37.5},{"date":"1987-08-25","close":37.5},{"date":"1987-08-26","close":37.5},{"date":"1987-08-27","close":37.5},{"date":"1987-08-28","close":37.5},{"date":"1987-08-29","close":37.5},{"date":"1987-08-30","close":37.5},{"date":"1987-08-31","close":37.5},{"date":"1987-09-01","close":37.52},{"date":"1987-09-02","close":37.54},{"date":"1987-09-03","close":37.56},{"date":"1987-09-04","close":37.58},{"date":"1987-09-05","close":37.6},{"date":"1987-09-06","close":37.62},{"date":"1987-09-07","close":37.64},{"date":"1987-09-08","close":37.66},{"date":"1987-09-09","close":37.68},{"date":"1987-09-10","close":37.7},{"date":"1987-09-11","close":37.72},{"date":"1987-09-12","close":37.74},{"date":"1987-09-13","close":37.76},{"date":"1987-09-14","close":37.78},{"date":"1987-09-15","close":37.8},{"date":"1987-09-16","close":37.82},{"date":"1987-09-17","close":37.84},{"date":"1987-09-18","close":37.86},{"date":"1987-09-19","close":37.88},{"date":"1987-09-20","close":37.9},{"date":"1987-09-21","close":37.92},{"date":"1987-09-22","close":37.94},{"date":"1987-09-23","close":37.96},{"date":"1987-09-24","close":37.98},{"date":"1987-09-25","close":38},{"date":"1987-09-26","close":38.02},{"date":"1987-09-27","close":38.04},{"date":"1987-09-28","close":38.06},{"date":"1987-09-29","close":38.08},{"date":"1987-09-30","close":38.1},{"date":"1987-10-01","close":38.1},{"date":"1987-10-02","close":38.1},{"date":"1987-10-03","close":38.1},{"date":"1987-10-04","close":38.1},{"date":"1987-10-05","close":38.1},{"date":"1987-10-06","close":38.1},{"date":"1987-10-07","close":38.1},{"date":"1987-10-08","close":38.1},{"date":"1987-10-09","close":38.1},{"date":"1987-10-10","close":38.1},{"date":"1987-10-11","close":38.1},{"date":"1987-10-12","close":38.1},{"date":"1987-10-13","close":38.1},{"date":"1987-10-14","close":38.1},{"date":"1987-10-15","close":38.1},{"date":"1987-10-16","close":38.1},{"date":"1987-10-17","close":38.1},{"date":"1987-10-18","close":38.1},{"date":"1987-10-19","close":38.1},{"date":"1987-10-20","close":38.1},{"date":"1987-10-21","close":38.1},{"date":"1987-10-22","close":38.1},{"date":"1987-10-23","close":38.1},{"date":"1987-10-24","close":38.1},{"date":"1987-10-25","close":38.1},{"date":"1987-10-26","close":38.1},{"date":"1987-10-27","close":38.1},{"date":"1987-10-28","close":38.1},{"date":"1987-10-29","close":38.1},{"date":"1987-10-30","close":38.1},{"date":"1987-10-31","close":38.1},{"date":"1987-11-01","close":38.1033},{"date":"1987-11-02","close":38.1067},{"date":"1987-11-03","close":38.11},{"date":"1987-11-04","close":38.1133},{"date":"1987-11-05","close":38.1167},{"date":"1987-11-06","close":38.12},{"date":"1987-11-07","close":38.1233},{"date":"1987-11-08","close":38.1267},{"date":"1987-11-09","close":38.13},{"date":"1987-11-10","close":38.1333},{"date":"1987-11-11","close":38.1367},{"date":"1987-11-12","close":38.14},{"date":"1987-11-13","close":38.1433},{"date":"1987-11-14","close":38.1467},{"date":"1987-11-15","close":38.15},{"date":"1987-11-16","close":38.1533},{"date":"1987-11-17","close":38.1567},{"date":"1987-11-18","close":38.16},{"date":"1987-11-19","close":38.1633},{"date":"1987-11-20","close":38.1667},{"date":"1987-11-21","close":38.17},{"date":"1987-11-22","close":38.1733},{"date":"1987-11-23","close":38.1767},{"date":"1987-11-24","close":38.18},{"date":"1987-11-25","close":38.1833},{"date":"1987-11-26","close":38.1867},{"date":"1987-11-27","close":38.19},{"date":"1987-11-28","close":38.1933},{"date":"1987-11-29","close":38.1967},{"date":"1987-11-30","close":38.2},{"date":"1987-12-01","close":38.2065},{"date":"1987-12-02","close":38.2129},{"date":"1987-12-03","close":38.2194},{"date":"1987-12-04","close":38.2258},{"date":"1987-12-05","close":38.2323},{"date":"1987-12-06","close":38.2387},{"date":"1987-12-07","close":38.2452},{"date":"1987-12-08","close":38.2516},{"date":"1987-12-09","close":38.2581},{"date":"1987-12-10","close":38.2645},{"date":"1987-12-11","close":38.271},{"date":"1987-12-12","close":38.2774},{"date":"1987-12-13","close":38.2839},{"date":"1987-12-14","close":38.2903},{"date":"1987-12-15","close":38.2968},{"date":"1987-12-16","close":38.3032},{"date":"1987-12-17","close":38.3097},{"date":"1987-12-18","close":38.3161},{"date":"1987-12-19","close":38.3226},{"date":"1987-12-20","close":38.329},{"date":"1987-12-21","close":38.3355},{"date":"1987-12-22","close":38.3419},{"date":"1987-12-23","close":38.3484},{"date":"1987-12-24","close":38.3548},{"date":"1987-12-25","close":38.3613},{"date":"1987-12-26","close":38.3677},{"date":"1987-12-27","close":38.3742},{"date":"1987-12-28","close":38.3806},{"date":"1987-12-29","close":38.3871},{"date":"1987-12-30","close":38.3935},{"date":"1987-12-31","close":38.4},{"date":"1988-01-01","close":38.4129},{"date":"1988-01-02","close":38.4258},{"date":"1988-01-03","close":38.4387},{"date":"1988-01-04","close":38.4516},{"date":"1988-01-05","close":38.4645},{"date":"1988-01-06","close":38.4774},{"date":"1988-01-07","close":38.4903},{"date":"1988-01-08","close":38.5032},{"date":"1988-01-09","close":38.5161},{"date":"1988-01-10","close":38.529},{"date":"1988-01-11","close":38.5419},{"date":"1988-01-12","close":38.5548},{"date":"1988-01-13","close":38.5677},{"date":"1988-01-14","close":38.5806},{"date":"1988-01-15","close":38.5935},{"date":"1988-01-16","close":38.6065},{"date":"1988-01-17","close":38.6194},{"date":"1988-01-18","close":38.6323},{"date":"1988-01-19","close":38.6452},{"date":"1988-01-20","close":38.6581},{"date":"1988-01-21","close":38.671},{"date":"1988-01-22","close":38.6839},{"date":"1988-01-23","close":38.6968},{"date":"1988-01-24","close":38.7097},{"date":"1988-01-25","close":38.7226},{"date":"1988-01-26","close":38.7355},{"date":"1988-01-27","close":38.7484},{"date":"1988-01-28","close":38.7613},{"date":"1988-01-29","close":38.7742},{"date":"1988-01-30","close":38.7871},{"date":"1988-01-31","close":38.8},{"date":"1988-02-01","close":38.8103},{"date":"1988-02-02","close":38.8207},{"date":"1988-02-03","close":38.831},{"date":"1988-02-04","close":38.8414},{"date":"1988-02-05","close":38.8517},{"date":"1988-02-06","close":38.8621},{"date":"1988-02-07","close":38.8724},{"date":"1988-02-08","close":38.8828},{"date":"1988-02-09","close":38.8931},{"date":"1988-02-10","close":38.9034},{"date":"1988-02-11","close":38.9138},{"date":"1988-02-12","close":38.9241},{"date":"1988-02-13","close":38.9345},{"date":"1988-02-14","close":38.9448},{"date":"1988-02-15","close":38.9552},{"date":"1988-02-16","close":38.9655},{"date":"1988-02-17","close":38.9759},{"date":"1988-02-18","close":38.9862},{"date":"1988-02-19","close":38.9966},{"date":"1988-02-20","close":39.0069},{"date":"1988-02-21","close":39.0172},{"date":"1988-02-22","close":39.0276},{"date":"1988-02-23","close":39.0379},{"date":"1988-02-24","close":39.0483},{"date":"1988-02-25","close":39.0586},{"date":"1988-02-26","close":39.069},{"date":"1988-02-27","close":39.0793},{"date":"1988-02-28","close":39.0897},{"date":"1988-02-29","close":39.1},{"date":"1988-03-01","close":39.1161},{"date":"1988-03-02","close":39.1323},{"date":"1988-03-03","close":39.1484},{"date":"1988-03-04","close":39.1645},{"date":"1988-03-05","close":39.1806},{"date":"1988-03-06","close":39.1968},{"date":"1988-03-07","close":39.2129},{"date":"1988-03-08","close":39.229},{"date":"1988-03-09","close":39.2452},{"date":"1988-03-10","close":39.2613},{"date":"1988-03-11","close":39.2774},{"date":"1988-03-12","close":39.2935},{"date":"1988-03-13","close":39.3097},{"date":"1988-03-14","close":39.3258},{"date":"1988-03-15","close":39.3419},{"date":"1988-03-16","close":39.3581},{"date":"1988-03-17","close":39.3742},{"date":"1988-03-18","close":39.3903},{"date":"1988-03-19","close":39.4065},{"date":"1988-03-20","close":39.4226},{"date":"1988-03-21","close":39.4387},{"date":"1988-03-22","close":39.4548},{"date":"1988-03-23","close":39.471},{"date":"1988-03-24","close":39.4871},{"date":"1988-03-25","close":39.5032},{"date":"1988-03-26","close":39.5194},{"date":"1988-03-27","close":39.5355},{"date":"1988-03-28","close":39.5516},{"date":"1988-03-29","close":39.5677},{"date":"1988-03-30","close":39.5839},{"date":"1988-03-31","close":39.6},{"date":"1988-04-01","close":39.6033},{"date":"1988-04-02","close":39.6067},{"date":"1988-04-03","close":39.61},{"date":"1988-04-04","close":39.6133},{"date":"1988-04-05","close":39.6167},{"date":"1988-04-06","close":39.62},{"date":"1988-04-07","close":39.6233},{"date":"1988-04-08","close":39.6267},{"date":"1988-04-09","close":39.63},{"date":"1988-04-10","close":39.6333},{"date":"1988-04-11","close":39.6367},{"date":"1988-04-12","close":39.64},{"date":"1988-04-13","close":39.6433},{"date":"1988-04-14","close":39.6467},{"date":"1988-04-15","close":39.65},{"date":"1988-04-16","close":39.6533},{"date":"1988-04-17","close":39.6567},{"date":"1988-04-18","close":39.66},{"date":"1988-04-19","close":39.6633},{"date":"1988-04-20","close":39.6667},{"date":"1988-04-21","close":39.67},{"date":"1988-04-22","close":39.6733},{"date":"1988-04-23","close":39.6767},{"date":"1988-04-24","close":39.68},{"date":"1988-04-25","close":39.6833},{"date":"1988-04-26","close":39.6867},{"date":"1988-04-27","close":39.69},{"date":"1988-04-28","close":39.6933},{"date":"1988-04-29","close":39.6967},{"date":"1988-04-30","close":39.7},{"date":"1988-05-01","close":39.7032},{"date":"1988-05-02","close":39.7065},{"date":"1988-05-03","close":39.7097},{"date":"1988-05-04","close":39.7129},{"date":"1988-05-05","close":39.7161},{"date":"1988-05-06","close":39.7194},{"date":"1988-05-07","close":39.7226},{"date":"1988-05-08","close":39.7258},{"date":"1988-05-09","close":39.729},{"date":"1988-05-10","close":39.7323},{"date":"1988-05-11","close":39.7355},{"date":"1988-05-12","close":39.7387},{"date":"1988-05-13","close":39.7419},{"date":"1988-05-14","close":39.7452},{"date":"1988-05-15","close":39.7484},{"date":"1988-05-16","close":39.7516},{"date":"1988-05-17","close":39.7548},{"date":"1988-05-18","close":39.7581},{"date":"1988-05-19","close":39.7613},{"date":"1988-05-20","close":39.7645},{"date":"1988-05-21","close":39.7677},{"date":"1988-05-22","close":39.771},{"date":"1988-05-23","close":39.7742},{"date":"1988-05-24","close":39.7774},{"date":"1988-05-25","close":39.7806},{"date":"1988-05-26","close":39.7839},{"date":"1988-05-27","close":39.7871},{"date":"1988-05-28","close":39.7903},{"date":"1988-05-29","close":39.7935},{"date":"1988-05-30","close":39.7968},{"date":"1988-05-31","close":39.8},{"date":"1988-06-01","close":39.8067},{"date":"1988-06-02","close":39.8133},{"date":"1988-06-03","close":39.82},{"date":"1988-06-04","close":39.8267},{"date":"1988-06-05","close":39.8333},{"date":"1988-06-06","close":39.84},{"date":"1988-06-07","close":39.8467},{"date":"1988-06-08","close":39.8533},{"date":"1988-06-09","close":39.86},{"date":"1988-06-10","close":39.8667},{"date":"1988-06-11","close":39.8733},{"date":"1988-06-12","close":39.88},{"date":"1988-06-13","close":39.8867},{"date":"1988-06-14","close":39.8933},{"date":"1988-06-15","close":39.9},{"date":"1988-06-16","close":39.9067},{"date":"1988-06-17","close":39.9133},{"date":"1988-06-18","close":39.92},{"date":"1988-06-19","close":39.9267},{"date":"1988-06-20","close":39.9333},{"date":"1988-06-21","close":39.94},{"date":"1988-06-22","close":39.9467},{"date":"1988-06-23","close":39.9533},{"date":"1988-06-24","close":39.96},{"date":"1988-06-25","close":39.9667},{"date":"1988-06-26","close":39.9733},{"date":"1988-06-27","close":39.98},{"date":"1988-06-28","close":39.9867},{"date":"1988-06-29","close":39.9933},{"date":"1988-06-30","close":40},{"date":"1988-07-01","close":40},{"date":"1988-07-02","close":40},{"date":"1988-07-03","close":40},{"date":"1988-07-04","close":40},{"date":"1988-07-05","close":40},{"date":"1988-07-06","close":40},{"date":"1988-07-07","close":40},{"date":"1988-07-08","close":40},{"date":"1988-07-09","close":40},{"date":"1988-07-10","close":40},{"date":"1988-07-11","close":40},{"date":"1988-07-12","close":40},{"date":"1988-07-13","close":40},{"date":"1988-07-14","close":40},{"date":"1988-07-15","close":40},{"date":"1988-07-16","close":40},{"date":"1988-07-17","close":40},{"date":"1988-07-18","close":40},{"date":"1988-07-19","close":40},{"date":"1988-07-20","close":40},{"date":"1988-07-21","close":40},{"date":"1988-07-22","close":40},{"date":"1988-07-23","close":40},{"date":"1988-07-24","close":40},{"date":"1988-07-25","close":40},{"date":"1988-07-26","close":40},{"date":"1988-07-27","close":40},{"date":"1988-07-28","close":40},{"date":"1988-07-29","close":40},{"date":"1988-07-30","close":40},{"date":"1988-07-31","close":40},{"date":"1988-08-01","close":40},{"date":"1988-08-02","close":40},{"date":"1988-08-03","close":40},{"date":"1988-08-04","close":40},{"date":"1988-08-05","close":40},{"date":"1988-08-06","close":40},{"date":"1988-08-07","close":40},{"date":"1988-08-08","close":40},{"date":"1988-08-09","close":40},{"date":"1988-08-10","close":40},{"date":"1988-08-11","close":40},{"date":"1988-08-12","close":40},{"date":"1988-08-13","close":40},{"date":"1988-08-14","close":40},{"date":"1988-08-15","close":40},{"date":"1988-08-16","close":40},{"date":"1988-08-17","close":40},{"date":"1988-08-18","close":40},{"date":"1988-08-19","close":40},{"date":"1988-08-20","close":40},{"date":"1988-08-21","close":40},{"date":"1988-08-22","close":40},{"date":"1988-08-23","close":40},{"date":"1988-08-24","close":40},{"date":"1988-08-25","close":40},{"date":"1988-08-26","close":40},{"date":"1988-08-27","close":40},{"date":"1988-08-28","close":40},{"date":"1988-08-29","close":40},{"date":"1988-08-30","close":40},{"date":"1988-08-31","close":40},{"date":"1988-09-01","close":40.0167},{"date":"1988-09-02","close":40.0333},{"date":"1988-09-03","close":40.05},{"date":"1988-09-04","close":40.0667},{"date":"1988-09-05","close":40.0833},{"date":"1988-09-06","close":40.1},{"date":"1988-09-07","close":40.1167},{"date":"1988-09-08","close":40.1333},{"date":"1988-09-09","close":40.15},{"date":"1988-09-10","close":40.1667},{"date":"1988-09-11","close":40.1833},{"date":"1988-09-12","close":40.2},{"date":"1988-09-13","close":40.2167},{"date":"1988-09-14","close":40.2333},{"date":"1988-09-15","close":40.25},{"date":"1988-09-16","close":40.2667},{"date":"1988-09-17","close":40.2833},{"date":"1988-09-18","close":40.3},{"date":"1988-09-19","close":40.3167},{"date":"1988-09-20","close":40.3333},{"date":"1988-09-21","close":40.35},{"date":"1988-09-22","close":40.3667},{"date":"1988-09-23","close":40.3833},{"date":"1988-09-24","close":40.4},{"date":"1988-09-25","close":40.4167},{"date":"1988-09-26","close":40.4333},{"date":"1988-09-27","close":40.45},{"date":"1988-09-28","close":40.4667},{"date":"1988-09-29","close":40.4833},{"date":"1988-09-30","close":40.5},{"date":"1988-10-01","close":40.5},{"date":"1988-10-02","close":40.5},{"date":"1988-10-03","close":40.5},{"date":"1988-10-04","close":40.5},{"date":"1988-10-05","close":40.5},{"date":"1988-10-06","close":40.5},{"date":"1988-10-07","close":40.5},{"date":"1988-10-08","close":40.5},{"date":"1988-10-09","close":40.5},{"date":"1988-10-10","close":40.5},{"date":"1988-10-11","close":40.5},{"date":"1988-10-12","close":40.5},{"date":"1988-10-13","close":40.5},{"date":"1988-10-14","close":40.5},{"date":"1988-10-15","close":40.5},{"date":"1988-10-16","close":40.5},{"date":"1988-10-17","close":40.5},{"date":"1988-10-18","close":40.5},{"date":"1988-10-19","close":40.5},{"date":"1988-10-20","close":40.5},{"date":"1988-10-21","close":40.5},{"date":"1988-10-22","close":40.5},{"date":"1988-10-23","close":40.5},{"date":"1988-10-24","close":40.5},{"date":"1988-10-25","close":40.5},{"date":"1988-10-26","close":40.5},{"date":"1988-10-27","close":40.5},{"date":"1988-10-28","close":40.5},{"date":"1988-10-29","close":40.5},{"date":"1988-10-30","close":40.5},{"date":"1988-10-31","close":40.5},{"date":"1988-11-01","close":40.5},{"date":"1988-11-02","close":40.5},{"date":"1988-11-03","close":40.5},{"date":"1988-11-04","close":40.5},{"date":"1988-11-05","close":40.5},{"date":"1988-11-06","close":40.5},{"date":"1988-11-07","close":40.5},{"date":"1988-11-08","close":40.5},{"date":"1988-11-09","close":40.5},{"date":"1988-11-10","close":40.5},{"date":"1988-11-11","close":40.5},{"date":"1988-11-12","close":40.5},{"date":"1988-11-13","close":40.5},{"date":"1988-11-14","close":40.5},{"date":"1988-11-15","close":40.5},{"date":"1988-11-16","close":40.5},{"date":"1988-11-17","close":40.5},{"date":"1988-11-18","close":40.5},{"date":"1988-11-19","close":40.5},{"date":"1988-11-20","close":40.5},{"date":"1988-11-21","close":40.5},{"date":"1988-11-22","close":40.5},{"date":"1988-11-23","close":40.5},{"date":"1988-11-24","close":40.5},{"date":"1988-11-25","close":40.5},{"date":"1988-11-26","close":40.5},{"date":"1988-11-27","close":40.5},{"date":"1988-11-28","close":40.5},{"date":"1988-11-29","close":40.5},{"date":"1988-11-30","close":40.5},{"date":"1988-12-01","close":40.5},{"date":"1988-12-02","close":40.5},{"date":"1988-12-03","close":40.5},{"date":"1988-12-04","close":40.5},{"date":"1988-12-05","close":40.5},{"date":"1988-12-06","close":40.5},{"date":"1988-12-07","close":40.5},{"date":"1988-12-08","close":40.5},{"date":"1988-12-09","close":40.5},{"date":"1988-12-10","close":40.5},{"date":"1988-12-11","close":40.5},{"date":"1988-12-12","close":40.5},{"date":"1988-12-13","close":40.5},{"date":"1988-12-14","close":40.5},{"date":"1988-12-15","close":40.5},{"date":"1988-12-16","close":40.5},{"date":"1988-12-17","close":40.5},{"date":"1988-12-18","close":40.5},{"date":"1988-12-19","close":40.5},{"date":"1988-12-20","close":40.5},{"date":"1988-12-21","close":40.5},{"date":"1988-12-22","close":40.5},{"date":"1988-12-23","close":40.5},{"date":"1988-12-24","close":40.5},{"date":"1988-12-25","close":40.5},{"date":"1988-12-26","close":40.5},{"date":"1988-12-27","close":40.5},{"date":"1988-12-28","close":40.5},{"date":"1988-12-29","close":40.5},{"date":"1988-12-30","close":40.5},{"date":"1988-12-31","close":40.5},{"date":"1989-01-01","close":40.5097},{"date":"1989-01-02","close":40.5194},{"date":"1989-01-03","close":40.529},{"date":"1989-01-04","close":40.5387},{"date":"1989-01-05","close":40.5484},{"date":"1989-01-06","close":40.5581},{"date":"1989-01-07","close":40.5677},{"date":"1989-01-08","close":40.5774},{"date":"1989-01-09","close":40.5871},{"date":"1989-01-10","close":40.5968},{"date":"1989-01-11","close":40.6065},{"date":"1989-01-12","close":40.6161},{"date":"1989-01-13","close":40.6258},{"date":"1989-01-14","close":40.6355},{"date":"1989-01-15","close":40.6452},{"date":"1989-01-16","close":40.6548},{"date":"1989-01-17","close":40.6645},{"date":"1989-01-18","close":40.6742},{"date":"1989-01-19","close":40.6839},{"date":"1989-01-20","close":40.6935},{"date":"1989-01-21","close":40.7032},{"date":"1989-01-22","close":40.7129},{"date":"1989-01-23","close":40.7226},{"date":"1989-01-24","close":40.7323},{"date":"1989-01-25","close":40.7419},{"date":"1989-01-26","close":40.7516},{"date":"1989-01-27","close":40.7613},{"date":"1989-01-28","close":40.771},{"date":"1989-01-29","close":40.7806},{"date":"1989-01-30","close":40.7903},{"date":"1989-01-31","close":40.8},{"date":"1989-02-01","close":40.8071},{"date":"1989-02-02","close":40.8143},{"date":"1989-02-03","close":40.8214},{"date":"1989-02-04","close":40.8286},{"date":"1989-02-05","close":40.8357},{"date":"1989-02-06","close":40.8429},{"date":"1989-02-07","close":40.85},{"date":"1989-02-08","close":40.8571},{"date":"1989-02-09","close":40.8643},{"date":"1989-02-10","close":40.8714},{"date":"1989-02-11","close":40.8786},{"date":"1989-02-12","close":40.8857},{"date":"1989-02-13","close":40.8929},{"date":"1989-02-14","close":40.9},{"date":"1989-02-15","close":40.9071},{"date":"1989-02-16","close":40.9143},{"date":"1989-02-17","close":40.9214},{"date":"1989-02-18","close":40.9286},{"date":"1989-02-19","close":40.9357},{"date":"1989-02-20","close":40.9429},{"date":"1989-02-21","close":40.95},{"date":"1989-02-22","close":40.9571},{"date":"1989-02-23","close":40.9643},{"date":"1989-02-24","close":40.9714},{"date":"1989-02-25","close":40.9786},{"date":"1989-02-26","close":40.9857},{"date":"1989-02-27","close":40.9929},{"date":"1989-02-28","close":41},{"date":"1989-03-01","close":41.0097},{"date":"1989-03-02","close":41.0194},{"date":"1989-03-03","close":41.029},{"date":"1989-03-04","close":41.0387},{"date":"1989-03-05","close":41.0484},{"date":"1989-03-06","close":41.0581},{"date":"1989-03-07","close":41.0677},{"date":"1989-03-08","close":41.0774},{"date":"1989-03-09","close":41.0871},{"date":"1989-03-10","close":41.0968},{"date":"1989-03-11","close":41.1065},{"date":"1989-03-12","close":41.1161},{"date":"1989-03-13","close":41.1258},{"date":"1989-03-14","close":41.1355},{"date":"1989-03-15","close":41.1452},{"date":"1989-03-16","close":41.1548},{"date":"1989-03-17","close":41.1645},{"date":"1989-03-18","close":41.1742},{"date":"1989-03-19","close":41.1839},{"date":"1989-03-20","close":41.1935},{"date":"1989-03-21","close":41.2032},{"date":"1989-03-22","close":41.2129},{"date":"1989-03-23","close":41.2226},{"date":"1989-03-24","close":41.2323},{"date":"1989-03-25","close":41.2419},{"date":"1989-03-26","close":41.2516},{"date":"1989-03-27","close":41.2613},{"date":"1989-03-28","close":41.271},{"date":"1989-03-29","close":41.2806},{"date":"1989-03-30","close":41.2903},{"date":"1989-03-31","close":41.3},{"date":"1989-04-01","close":41.31},{"date":"1989-04-02","close":41.32},{"date":"1989-04-03","close":41.33},{"date":"1989-04-04","close":41.34},{"date":"1989-04-05","close":41.35},{"date":"1989-04-06","close":41.36},{"date":"1989-04-07","close":41.37},{"date":"1989-04-08","close":41.38},{"date":"1989-04-09","close":41.39},{"date":"1989-04-10","close":41.4},{"date":"1989-04-11","close":41.41},{"date":"1989-04-12","close":41.42},{"date":"1989-04-13","close":41.43},{"date":"1989-04-14","close":41.44},{"date":"1989-04-15","close":41.45},{"date":"1989-04-16","close":41.46},{"date":"1989-04-17","close":41.47},{"date":"1989-04-18","close":41.48},{"date":"1989-04-19","close":41.49},{"date":"1989-04-20","close":41.5},{"date":"1989-04-21","close":41.51},{"date":"1989-04-22","close":41.52},{"date":"1989-04-23","close":41.53},{"date":"1989-04-24","close":41.54},{"date":"1989-04-25","close":41.55},{"date":"1989-04-26","close":41.56},{"date":"1989-04-27","close":41.57},{"date":"1989-04-28","close":41.58},{"date":"1989-04-29","close":41.59},{"date":"1989-04-30","close":41.6},{"date":"1989-05-01","close":41.6032},{"date":"1989-05-02","close":41.6065},{"date":"1989-05-03","close":41.6097},{"date":"1989-05-04","close":41.6129},{"date":"1989-05-05","close":41.6161},{"date":"1989-05-06","close":41.6194},{"date":"1989-05-07","close":41.6226},{"date":"1989-05-08","close":41.6258},{"date":"1989-05-09","close":41.629},{"date":"1989-05-10","close":41.6323},{"date":"1989-05-11","close":41.6355},{"date":"1989-05-12","close":41.6387},{"date":"1989-05-13","close":41.6419},{"date":"1989-05-14","close":41.6452},{"date":"1989-05-15","close":41.6484},{"date":"1989-05-16","close":41.6516},{"date":"1989-05-17","close":41.6548},{"date":"1989-05-18","close":41.6581},{"date":"1989-05-19","close":41.6613},{"date":"1989-05-20","close":41.6645},{"date":"1989-05-21","close":41.6677},{"date":"1989-05-22","close":41.671},{"date":"1989-05-23","close":41.6742},{"date":"1989-05-24","close":41.6774},{"date":"1989-05-25","close":41.6806},{"date":"1989-05-26","close":41.6839},{"date":"1989-05-27","close":41.6871},{"date":"1989-05-28","close":41.6903},{"date":"1989-05-29","close":41.6935},{"date":"1989-05-30","close":41.6968},{"date":"1989-05-31","close":41.7},{"date":"1989-06-01","close":41.7067},{"date":"1989-06-02","close":41.7133},{"date":"1989-06-03","close":41.72},{"date":"1989-06-04","close":41.7267},{"date":"1989-06-05","close":41.7333},{"date":"1989-06-06","close":41.74},{"date":"1989-06-07","close":41.7467},{"date":"1989-06-08","close":41.7533},{"date":"1989-06-09","close":41.76},{"date":"1989-06-10","close":41.7667},{"date":"1989-06-11","close":41.7733},{"date":"1989-06-12","close":41.78},{"date":"1989-06-13","close":41.7867},{"date":"1989-06-14","close":41.7933},{"date":"1989-06-15","close":41.8},{"date":"1989-06-16","close":41.8067},{"date":"1989-06-17","close":41.8133},{"date":"1989-06-18","close":41.82},{"date":"1989-06-19","close":41.8267},{"date":"1989-06-20","close":41.8333},{"date":"1989-06-21","close":41.84},{"date":"1989-06-22","close":41.8467},{"date":"1989-06-23","close":41.8533},{"date":"1989-06-24","close":41.86},{"date":"1989-06-25","close":41.8667},{"date":"1989-06-26","close":41.8733},{"date":"1989-06-27","close":41.88},{"date":"1989-06-28","close":41.8867},{"date":"1989-06-29","close":41.8933},{"date":"1989-06-30","close":41.9},{"date":"1989-07-01","close":41.9032},{"date":"1989-07-02","close":41.9065},{"date":"1989-07-03","close":41.9097},{"date":"1989-07-04","close":41.9129},{"date":"1989-07-05","close":41.9161},{"date":"1989-07-06","close":41.9194},{"date":"1989-07-07","close":41.9226},{"date":"1989-07-08","close":41.9258},{"date":"1989-07-09","close":41.929},{"date":"1989-07-10","close":41.9323},{"date":"1989-07-11","close":41.9355},{"date":"1989-07-12","close":41.9387},{"date":"1989-07-13","close":41.9419},{"date":"1989-07-14","close":41.9452},{"date":"1989-07-15","close":41.9484},{"date":"1989-07-16","close":41.9516},{"date":"1989-07-17","close":41.9548},{"date":"1989-07-18","close":41.9581},{"date":"1989-07-19","close":41.9613},{"date":"1989-07-20","close":41.9645},{"date":"1989-07-21","close":41.9677},{"date":"1989-07-22","close":41.971},{"date":"1989-07-23","close":41.9742},{"date":"1989-07-24","close":41.9774},{"date":"1989-07-25","close":41.9806},{"date":"1989-07-26","close":41.9839},{"date":"1989-07-27","close":41.9871},{"date":"1989-07-28","close":41.9903},{"date":"1989-07-29","close":41.9935},{"date":"1989-07-30","close":41.9968},{"date":"1989-07-31","close":42},{"date":"1989-08-01","close":41.9935},{"date":"1989-08-02","close":41.9871},{"date":"1989-08-03","close":41.9806},{"date":"1989-08-04","close":41.9742},{"date":"1989-08-05","close":41.9677},{"date":"1989-08-06","close":41.9613},{"date":"1989-08-07","close":41.9548},{"date":"1989-08-08","close":41.9484},{"date":"1989-08-09","close":41.9419},{"date":"1989-08-10","close":41.9355},{"date":"1989-08-11","close":41.929},{"date":"1989-08-12","close":41.9226},{"date":"1989-08-13","close":41.9161},{"date":"1989-08-14","close":41.9097},{"date":"1989-08-15","close":41.9032},{"date":"1989-08-16","close":41.8968},{"date":"1989-08-17","close":41.8903},{"date":"1989-08-18","close":41.8839},{"date":"1989-08-19","close":41.8774},{"date":"1989-08-20","close":41.871},{"date":"1989-08-21","close":41.8645},{"date":"1989-08-22","close":41.8581},{"date":"1989-08-23","close":41.8516},{"date":"1989-08-24","close":41.8452},{"date":"1989-08-25","close":41.8387},{"date":"1989-08-26","close":41.8323},{"date":"1989-08-27","close":41.8258},{"date":"1989-08-28","close":41.8194},{"date":"1989-08-29","close":41.8129},{"date":"1989-08-30","close":41.8065},{"date":"1989-08-31","close":41.8},{"date":"1989-09-01","close":41.8133},{"date":"1989-09-02","close":41.8267},{"date":"1989-09-03","close":41.84},{"date":"1989-09-04","close":41.8533},{"date":"1989-09-05","close":41.8667},{"date":"1989-09-06","close":41.88},{"date":"1989-09-07","close":41.8933},{"date":"1989-09-08","close":41.9067},{"date":"1989-09-09","close":41.92},{"date":"1989-09-10","close":41.9333},{"date":"1989-09-11","close":41.9467},{"date":"1989-09-12","close":41.96},{"date":"1989-09-13","close":41.9733},{"date":"1989-09-14","close":41.9867},{"date":"1989-09-15","close":42},{"date":"1989-09-16","close":42.0133},{"date":"1989-09-17","close":42.0267},{"date":"1989-09-18","close":42.04},{"date":"1989-09-19","close":42.0533},{"date":"1989-09-20","close":42.0667},{"date":"1989-09-21","close":42.08},{"date":"1989-09-22","close":42.0933},{"date":"1989-09-23","close":42.1067},{"date":"1989-09-24","close":42.12},{"date":"1989-09-25","close":42.1333},{"date":"1989-09-26","close":42.1467},{"date":"1989-09-27","close":42.16},{"date":"1989-09-28","close":42.1733},{"date":"1989-09-29","close":42.1867},{"date":"1989-09-30","close":42.2},{"date":"1989-10-01","close":42.2032},{"date":"1989-10-02","close":42.2065},{"date":"1989-10-03","close":42.2097},{"date":"1989-10-04","close":42.2129},{"date":"1989-10-05","close":42.2161},{"date":"1989-10-06","close":42.2194},{"date":"1989-10-07","close":42.2226},{"date":"1989-10-08","close":42.2258},{"date":"1989-10-09","close":42.229},{"date":"1989-10-10","close":42.2323},{"date":"1989-10-11","close":42.2355},{"date":"1989-10-12","close":42.2387},{"date":"1989-10-13","close":42.2419},{"date":"1989-10-14","close":42.2452},{"date":"1989-10-15","close":42.2484},{"date":"1989-10-16","close":42.2516},{"date":"1989-10-17","close":42.2548},{"date":"1989-10-18","close":42.2581},{"date":"1989-10-19","close":42.2613},{"date":"1989-10-20","close":42.2645},{"date":"1989-10-21","close":42.2677},{"date":"1989-10-22","close":42.271},{"date":"1989-10-23","close":42.2742},{"date":"1989-10-24","close":42.2774},{"date":"1989-10-25","close":42.2806},{"date":"1989-10-26","close":42.2839},{"date":"1989-10-27","close":42.2871},{"date":"1989-10-28","close":42.2903},{"date":"1989-10-29","close":42.2935},{"date":"1989-10-30","close":42.2968},{"date":"1989-10-31","close":42.3},{"date":"1989-11-01","close":42.3},{"date":"1989-11-02","close":42.3},{"date":"1989-11-03","close":42.3},{"date":"1989-11-04","close":42.3},{"date":"1989-11-05","close":42.3},{"date":"1989-11-06","close":42.3},{"date":"1989-11-07","close":42.3},{"date":"1989-11-08","close":42.3},{"date":"1989-11-09","close":42.3},{"date":"1989-11-10","close":42.3},{"date":"1989-11-11","close":42.3},{"date":"1989-11-12","close":42.3},{"date":"1989-11-13","close":42.3},{"date":"1989-11-14","close":42.3},{"date":"1989-11-15","close":42.3},{"date":"1989-11-16","close":42.3},{"date":"1989-11-17","close":42.3},{"date":"1989-11-18","close":42.3},{"date":"1989-11-19","close":42.3},{"date":"1989-11-20","close":42.3},{"date":"1989-11-21","close":42.3},{"date":"1989-11-22","close":42.3},{"date":"1989-11-23","close":42.3},{"date":"1989-11-24","close":42.3},{"date":"1989-11-25","close":42.3},{"date":"1989-11-26","close":42.3},{"date":"1989-11-27","close":42.3},{"date":"1989-11-28","close":42.3},{"date":"1989-11-29","close":42.3},{"date":"1989-11-30","close":42.3},{"date":"1989-12-01","close":42.2968},{"date":"1989-12-02","close":42.2935},{"date":"1989-12-03","close":42.2903},{"date":"1989-12-04","close":42.2871},{"date":"1989-12-05","close":42.2839},{"date":"1989-12-06","close":42.2806},{"date":"1989-12-07","close":42.2774},{"date":"1989-12-08","close":42.2742},{"date":"1989-12-09","close":42.271},{"date":"1989-12-10","close":42.2677},{"date":"1989-12-11","close":42.2645},{"date":"1989-12-12","close":42.2613},{"date":"1989-12-13","close":42.2581},{"date":"1989-12-14","close":42.2548},{"date":"1989-12-15","close":42.2516},{"date":"1989-12-16","close":42.2484},{"date":"1989-12-17","close":42.2452},{"date":"1989-12-18","close":42.2419},{"date":"1989-12-19","close":42.2387},{"date":"1989-12-20","close":42.2355},{"date":"1989-12-21","close":42.2323},{"date":"1989-12-22","close":42.229},{"date":"1989-12-23","close":42.2258},{"date":"1989-12-24","close":42.2226},{"date":"1989-12-25","close":42.2194},{"date":"1989-12-26","close":42.2161},{"date":"1989-12-27","close":42.2129},{"date":"1989-12-28","close":42.2097},{"date":"1989-12-29","close":42.2065},{"date":"1989-12-30","close":42.2032},{"date":"1989-12-31","close":42.2},{"date":"1990-01-01","close":42.2097},{"date":"1990-01-02","close":42.2194},{"date":"1990-01-03","close":42.229},{"date":"1990-01-04","close":42.2387},{"date":"1990-01-05","close":42.2484},{"date":"1990-01-06","close":42.2581},{"date":"1990-01-07","close":42.2677},{"date":"1990-01-08","close":42.2774},{"date":"1990-01-09","close":42.2871},{"date":"1990-01-10","close":42.2968},{"date":"1990-01-11","close":42.3065},{"date":"1990-01-12","close":42.3161},{"date":"1990-01-13","close":42.3258},{"date":"1990-01-14","close":42.3355},{"date":"1990-01-15","close":42.3452},{"date":"1990-01-16","close":42.3548},{"date":"1990-01-17","close":42.3645},{"date":"1990-01-18","close":42.3742},{"date":"1990-01-19","close":42.3839},{"date":"1990-01-20","close":42.3935},{"date":"1990-01-21","close":42.4032},{"date":"1990-01-22","close":42.4129},{"date":"1990-01-23","close":42.4226},{"date":"1990-01-24","close":42.4323},{"date":"1990-01-25","close":42.4419},{"date":"1990-01-26","close":42.4516},{"date":"1990-01-27","close":42.4613},{"date":"1990-01-28","close":42.471},{"date":"1990-01-29","close":42.4806},{"date":"1990-01-30","close":42.4903},{"date":"1990-01-31","close":42.5},{"date":"1990-02-01","close":42.5071},{"date":"1990-02-02","close":42.5143},{"date":"1990-02-03","close":42.5214},{"date":"1990-02-04","close":42.5286},{"date":"1990-02-05","close":42.5357},{"date":"1990-02-06","close":42.5429},{"date":"1990-02-07","close":42.55},{"date":"1990-02-08","close":42.5571},{"date":"1990-02-09","close":42.5643},{"date":"1990-02-10","close":42.5714},{"date":"1990-02-11","close":42.5786},{"date":"1990-02-12","close":42.5857},{"date":"1990-02-13","close":42.5929},{"date":"1990-02-14","close":42.6},{"date":"1990-02-15","close":42.6071},{"date":"1990-02-16","close":42.6143},{"date":"1990-02-17","close":42.6214},{"date":"1990-02-18","close":42.6286},{"date":"1990-02-19","close":42.6357},{"date":"1990-02-20","close":42.6429},{"date":"1990-02-21","close":42.65},{"date":"1990-02-22","close":42.6571},{"date":"1990-02-23","close":42.6643},{"date":"1990-02-24","close":42.6714},{"date":"1990-02-25","close":42.6786},{"date":"1990-02-26","close":42.6857},{"date":"1990-02-27","close":42.6929},{"date":"1990-02-28","close":42.7},{"date":"1990-03-01","close":42.7161},{"date":"1990-03-02","close":42.7323},{"date":"1990-03-03","close":42.7484},{"date":"1990-03-04","close":42.7645},{"date":"1990-03-05","close":42.7806},{"date":"1990-03-06","close":42.7968},{"date":"1990-03-07","close":42.8129},{"date":"1990-03-08","close":42.829},{"date":"1990-03-09","close":42.8452},{"date":"1990-03-10","close":42.8613},{"date":"1990-03-11","close":42.8774},{"date":"1990-03-12","close":42.8935},{"date":"1990-03-13","close":42.9097},{"date":"1990-03-14","close":42.9258},{"date":"1990-03-15","close":42.9419},{"date":"1990-03-16","close":42.9581},{"date":"1990-03-17","close":42.9742},{"date":"1990-03-18","close":42.9903},{"date":"1990-03-19","close":43.0065},{"date":"1990-03-20","close":43.0226},{"date":"1990-03-21","close":43.0387},{"date":"1990-03-22","close":43.0548},{"date":"1990-03-23","close":43.071},{"date":"1990-03-24","close":43.0871},{"date":"1990-03-25","close":43.1032},{"date":"1990-03-26","close":43.1194},{"date":"1990-03-27","close":43.1355},{"date":"1990-03-28","close":43.1516},{"date":"1990-03-29","close":43.1677},{"date":"1990-03-30","close":43.1839},{"date":"1990-03-31","close":43.2},{"date":"1990-04-01","close":43.2},{"date":"1990-04-02","close":43.2},{"date":"1990-04-03","close":43.2},{"date":"1990-04-04","close":43.2},{"date":"1990-04-05","close":43.2},{"date":"1990-04-06","close":43.2},{"date":"1990-04-07","close":43.2},{"date":"1990-04-08","close":43.2},{"date":"1990-04-09","close":43.2},{"date":"1990-04-10","close":43.2},{"date":"1990-04-11","close":43.2},{"date":"1990-04-12","close":43.2},{"date":"1990-04-13","close":43.2},{"date":"1990-04-14","close":43.2},{"date":"1990-04-15","close":43.2},{"date":"1990-04-16","close":43.2},{"date":"1990-04-17","close":43.2},{"date":"1990-04-18","close":43.2},{"date":"1990-04-19","close":43.2},{"date":"1990-04-20","close":43.2},{"date":"1990-04-21","close":43.2},{"date":"1990-04-22","close":43.2},{"date":"1990-04-23","close":43.2},{"date":"1990-04-24","close":43.2},{"date":"1990-04-25","close":43.2},{"date":"1990-04-26","close":43.2},{"date":"1990-04-27","close":43.2},{"date":"1990-04-28","close":43.2},{"date":"1990-04-29","close":43.2},{"date":"1990-04-30","close":43.2},{"date":"1990-05-01","close":43.2032},{"date":"1990-05-02","close":43.2065},{"date":"1990-05-03","close":43.2097},{"date":"1990-05-04","close":43.2129},{"date":"1990-05-05","close":43.2161},{"date":"1990-05-06","close":43.2194},{"date":"1990-05-07","close":43.2226},{"date":"1990-05-08","close":43.2258},{"date":"1990-05-09","close":43.229},{"date":"1990-05-10","close":43.2323},{"date":"1990-05-11","close":43.2355},{"date":"1990-05-12","close":43.2387},{"date":"1990-05-13","close":43.2419},{"date":"1990-05-14","close":43.2452},{"date":"1990-05-15","close":43.2484},{"date":"1990-05-16","close":43.2516},{"date":"1990-05-17","close":43.2548},{"date":"1990-05-18","close":43.2581},{"date":"1990-05-19","close":43.2613},{"date":"1990-05-20","close":43.2645},{"date":"1990-05-21","close":43.2677},{"date":"1990-05-22","close":43.271},{"date":"1990-05-23","close":43.2742},{"date":"1990-05-24","close":43.2774},{"date":"1990-05-25","close":43.2806},{"date":"1990-05-26","close":43.2839},{"date":"1990-05-27","close":43.2871},{"date":"1990-05-28","close":43.2903},{"date":"1990-05-29","close":43.2935},{"date":"1990-05-30","close":43.2968},{"date":"1990-05-31","close":43.3},{"date":"1990-06-01","close":43.3033},{"date":"1990-06-02","close":43.3067},{"date":"1990-06-03","close":43.31},{"date":"1990-06-04","close":43.3133},{"date":"1990-06-05","close":43.3167},{"date":"1990-06-06","close":43.32},{"date":"1990-06-07","close":43.3233},{"date":"1990-06-08","close":43.3267},{"date":"1990-06-09","close":43.33},{"date":"1990-06-10","close":43.3333},{"date":"1990-06-11","close":43.3367},{"date":"1990-06-12","close":43.34},{"date":"1990-06-13","close":43.3433},{"date":"1990-06-14","close":43.3467},{"date":"1990-06-15","close":43.35},{"date":"1990-06-16","close":43.3533},{"date":"1990-06-17","close":43.3567},{"date":"1990-06-18","close":43.36},{"date":"1990-06-19","close":43.3633},{"date":"1990-06-20","close":43.3667},{"date":"1990-06-21","close":43.37},{"date":"1990-06-22","close":43.3733},{"date":"1990-06-23","close":43.3767},{"date":"1990-06-24","close":43.38},{"date":"1990-06-25","close":43.3833},{"date":"1990-06-26","close":43.3867},{"date":"1990-06-27","close":43.39},{"date":"1990-06-28","close":43.3933},{"date":"1990-06-29","close":43.3967},{"date":"1990-06-30","close":43.4},{"date":"1990-07-01","close":43.4032},{"date":"1990-07-02","close":43.4065},{"date":"1990-07-03","close":43.4097},{"date":"1990-07-04","close":43.4129},{"date":"1990-07-05","close":43.4161},{"date":"1990-07-06","close":43.4194},{"date":"1990-07-07","close":43.4226},{"date":"1990-07-08","close":43.4258},{"date":"1990-07-09","close":43.429},{"date":"1990-07-10","close":43.4323},{"date":"1990-07-11","close":43.4355},{"date":"1990-07-12","close":43.4387},{"date":"1990-07-13","close":43.4419},{"date":"1990-07-14","close":43.4452},{"date":"1990-07-15","close":43.4484},{"date":"1990-07-16","close":43.4516},{"date":"1990-07-17","close":43.4548},{"date":"1990-07-18","close":43.4581},{"date":"1990-07-19","close":43.4613},{"date":"1990-07-20","close":43.4645},{"date":"1990-07-21","close":43.4677},{"date":"1990-07-22","close":43.471},{"date":"1990-07-23","close":43.4742},{"date":"1990-07-24","close":43.4774},{"date":"1990-07-25","close":43.4806},{"date":"1990-07-26","close":43.4839},{"date":"1990-07-27","close":43.4871},{"date":"1990-07-28","close":43.4903},{"date":"1990-07-29","close":43.4935},{"date":"1990-07-30","close":43.4968},{"date":"1990-07-31","close":43.5},{"date":"1990-08-01","close":43.4968},{"date":"1990-08-02","close":43.4935},{"date":"1990-08-03","close":43.4903},{"date":"1990-08-04","close":43.4871},{"date":"1990-08-05","close":43.4839},{"date":"1990-08-06","close":43.4806},{"date":"1990-08-07","close":43.4774},{"date":"1990-08-08","close":43.4742},{"date":"1990-08-09","close":43.471},{"date":"1990-08-10","close":43.4677},{"date":"1990-08-11","close":43.4645},{"date":"1990-08-12","close":43.4613},{"date":"1990-08-13","close":43.4581},{"date":"1990-08-14","close":43.4548},{"date":"1990-08-15","close":43.4516},{"date":"1990-08-16","close":43.4484},{"date":"1990-08-17","close":43.4452},{"date":"1990-08-18","close":43.4419},{"date":"1990-08-19","close":43.4387},{"date":"1990-08-20","close":43.4355},{"date":"1990-08-21","close":43.4323},{"date":"1990-08-22","close":43.429},{"date":"1990-08-23","close":43.4258},{"date":"1990-08-24","close":43.4226},{"date":"1990-08-25","close":43.4194},{"date":"1990-08-26","close":43.4161},{"date":"1990-08-27","close":43.4129},{"date":"1990-08-28","close":43.4097},{"date":"1990-08-29","close":43.4065},{"date":"1990-08-30","close":43.4032},{"date":"1990-08-31","close":43.4},{"date":"1990-09-01","close":43.4133},{"date":"1990-09-02","close":43.4267},{"date":"1990-09-03","close":43.44},{"date":"1990-09-04","close":43.4533},{"date":"1990-09-05","close":43.4667},{"date":"1990-09-06","close":43.48},{"date":"1990-09-07","close":43.4933},{"date":"1990-09-08","close":43.5067},{"date":"1990-09-09","close":43.52},{"date":"1990-09-10","close":43.5333},{"date":"1990-09-11","close":43.5467},{"date":"1990-09-12","close":43.56},{"date":"1990-09-13","close":43.5733},{"date":"1990-09-14","close":43.5867},{"date":"1990-09-15","close":43.6},{"date":"1990-09-16","close":43.6133},{"date":"1990-09-17","close":43.6267},{"date":"1990-09-18","close":43.64},{"date":"1990-09-19","close":43.6533},{"date":"1990-09-20","close":43.6667},{"date":"1990-09-21","close":43.68},{"date":"1990-09-22","close":43.6933},{"date":"1990-09-23","close":43.7067},{"date":"1990-09-24","close":43.72},{"date":"1990-09-25","close":43.7333},{"date":"1990-09-26","close":43.7467},{"date":"1990-09-27","close":43.76},{"date":"1990-09-28","close":43.7733},{"date":"1990-09-29","close":43.7867},{"date":"1990-09-30","close":43.8},{"date":"1990-10-01","close":43.8129},{"date":"1990-10-02","close":43.8258},{"date":"1990-10-03","close":43.8387},{"date":"1990-10-04","close":43.8516},{"date":"1990-10-05","close":43.8645},{"date":"1990-10-06","close":43.8774},{"date":"1990-10-07","close":43.8903},{"date":"1990-10-08","close":43.9032},{"date":"1990-10-09","close":43.9161},{"date":"1990-10-10","close":43.929},{"date":"1990-10-11","close":43.9419},{"date":"1990-10-12","close":43.9548},{"date":"1990-10-13","close":43.9677},{"date":"1990-10-14","close":43.9806},{"date":"1990-10-15","close":43.9935},{"date":"1990-10-16","close":44.0065},{"date":"1990-10-17","close":44.0194},{"date":"1990-10-18","close":44.0323},{"date":"1990-10-19","close":44.0452},{"date":"1990-10-20","close":44.0581},{"date":"1990-10-21","close":44.071},{"date":"1990-10-22","close":44.0839},{"date":"1990-10-23","close":44.0968},{"date":"1990-10-24","close":44.1097},{"date":"1990-10-25","close":44.1226},{"date":"1990-10-26","close":44.1355},{"date":"1990-10-27","close":44.1484},{"date":"1990-10-28","close":44.1613},{"date":"1990-10-29","close":44.1742},{"date":"1990-10-30","close":44.1871},{"date":"1990-10-31","close":44.2},{"date":"1990-11-01","close":44.2},{"date":"1990-11-02","close":44.2},{"date":"1990-11-03","close":44.2},{"date":"1990-11-04","close":44.2},{"date":"1990-11-05","close":44.2},{"date":"1990-11-06","close":44.2},{"date":"1990-11-07","close":44.2},{"date":"1990-11-08","close":44.2},{"date":"1990-11-09","close":44.2},{"date":"1990-11-10","close":44.2},{"date":"1990-11-11","close":44.2},{"date":"1990-11-12","close":44.2},{"date":"1990-11-13","close":44.2},{"date":"1990-11-14","close":44.2},{"date":"1990-11-15","close":44.2},{"date":"1990-11-16","close":44.2},{"date":"1990-11-17","close":44.2},{"date":"1990-11-18","close":44.2},{"date":"1990-11-19","close":44.2},{"date":"1990-11-20","close":44.2},{"date":"1990-11-21","close":44.2},{"date":"1990-11-22","close":44.2},{"date":"1990-11-23","close":44.2},{"date":"1990-11-24","close":44.2},{"date":"1990-11-25","close":44.2},{"date":"1990-11-26","close":44.2},{"date":"1990-11-27","close":44.2},{"date":"1990-11-28","close":44.2},{"date":"1990-11-29","close":44.2},{"date":"1990-11-30","close":44.2},{"date":"1990-12-01","close":44.1968},{"date":"1990-12-02","close":44.1935},{"date":"1990-12-03","close":44.1903},{"date":"1990-12-04","close":44.1871},{"date":"1990-12-05","close":44.1839},{"date":"1990-12-06","close":44.1806},{"date":"1990-12-07","close":44.1774},{"date":"1990-12-08","close":44.1742},{"date":"1990-12-09","close":44.171},{"date":"1990-12-10","close":44.1677},{"date":"1990-12-11","close":44.1645},{"date":"1990-12-12","close":44.1613},{"date":"1990-12-13","close":44.1581},{"date":"1990-12-14","close":44.1548},{"date":"1990-12-15","close":44.1516},{"date":"1990-12-16","close":44.1484},{"date":"1990-12-17","close":44.1452},{"date":"1990-12-18","close":44.1419},{"date":"1990-12-19","close":44.1387},{"date":"1990-12-20","close":44.1355},{"date":"1990-12-21","close":44.1323},{"date":"1990-12-22","close":44.129},{"date":"1990-12-23","close":44.1258},{"date":"1990-12-24","close":44.1226},{"date":"1990-12-25","close":44.1194},{"date":"1990-12-26","close":44.1161},{"date":"1990-12-27","close":44.1129},{"date":"1990-12-28","close":44.1097},{"date":"1990-12-29","close":44.1065},{"date":"1990-12-30","close":44.1032},{"date":"1990-12-31","close":44.1},{"date":"1991-01-01","close":44.1065},{"date":"1991-01-02","close":44.1129},{"date":"1991-01-03","close":44.1194},{"date":"1991-01-04","close":44.1258},{"date":"1991-01-05","close":44.1323},{"date":"1991-01-06","close":44.1387},{"date":"1991-01-07","close":44.1452},{"date":"1991-01-08","close":44.1516},{"date":"1991-01-09","close":44.1581},{"date":"1991-01-10","close":44.1645},{"date":"1991-01-11","close":44.171},{"date":"1991-01-12","close":44.1774},{"date":"1991-01-13","close":44.1839},{"date":"1991-01-14","close":44.1903},{"date":"1991-01-15","close":44.1968},{"date":"1991-01-16","close":44.2032},{"date":"1991-01-17","close":44.2097},{"date":"1991-01-18","close":44.2161},{"date":"1991-01-19","close":44.2226},{"date":"1991-01-20","close":44.229},{"date":"1991-01-21","close":44.2355},{"date":"1991-01-22","close":44.2419},{"date":"1991-01-23","close":44.2484},{"date":"1991-01-24","close":44.2548},{"date":"1991-01-25","close":44.2613},{"date":"1991-01-26","close":44.2677},{"date":"1991-01-27","close":44.2742},{"date":"1991-01-28","close":44.2806},{"date":"1991-01-29","close":44.2871},{"date":"1991-01-30","close":44.2935},{"date":"1991-01-31","close":44.3},{"date":"1991-02-01","close":44.3036},{"date":"1991-02-02","close":44.3071},{"date":"1991-02-03","close":44.3107},{"date":"1991-02-04","close":44.3143},{"date":"1991-02-05","close":44.3179},{"date":"1991-02-06","close":44.3214},{"date":"1991-02-07","close":44.325},{"date":"1991-02-08","close":44.3286},{"date":"1991-02-09","close":44.3321},{"date":"1991-02-10","close":44.3357},{"date":"1991-02-11","close":44.3393},{"date":"1991-02-12","close":44.3429},{"date":"1991-02-13","close":44.3464},{"date":"1991-02-14","close":44.35},{"date":"1991-02-15","close":44.3536},{"date":"1991-02-16","close":44.3571},{"date":"1991-02-17","close":44.3607},{"date":"1991-02-18","close":44.3643},{"date":"1991-02-19","close":44.3679},{"date":"1991-02-20","close":44.3714},{"date":"1991-02-21","close":44.375},{"date":"1991-02-22","close":44.3786},{"date":"1991-02-23","close":44.3821},{"date":"1991-02-24","close":44.3857},{"date":"1991-02-25","close":44.3893},{"date":"1991-02-26","close":44.3929},{"date":"1991-02-27","close":44.3964},{"date":"1991-02-28","close":44.4},{"date":"1991-03-01","close":44.4097},{"date":"1991-03-02","close":44.4194},{"date":"1991-03-03","close":44.429},{"date":"1991-03-04","close":44.4387},{"date":"1991-03-05","close":44.4484},{"date":"1991-03-06","close":44.4581},{"date":"1991-03-07","close":44.4677},{"date":"1991-03-08","close":44.4774},{"date":"1991-03-09","close":44.4871},{"date":"1991-03-10","close":44.4968},{"date":"1991-03-11","close":44.5065},{"date":"1991-03-12","close":44.5161},{"date":"1991-03-13","close":44.5258},{"date":"1991-03-14","close":44.5355},{"date":"1991-03-15","close":44.5452},{"date":"1991-03-16","close":44.5548},{"date":"1991-03-17","close":44.5645},{"date":"1991-03-18","close":44.5742},{"date":"1991-03-19","close":44.5839},{"date":"1991-03-20","close":44.5935},{"date":"1991-03-21","close":44.6032},{"date":"1991-03-22","close":44.6129},{"date":"1991-03-23","close":44.6226},{"date":"1991-03-24","close":44.6323},{"date":"1991-03-25","close":44.6419},{"date":"1991-03-26","close":44.6516},{"date":"1991-03-27","close":44.6613},{"date":"1991-03-28","close":44.671},{"date":"1991-03-29","close":44.6806},{"date":"1991-03-30","close":44.6903},{"date":"1991-03-31","close":44.7},{"date":"1991-04-01","close":44.7067},{"date":"1991-04-02","close":44.7133},{"date":"1991-04-03","close":44.72},{"date":"1991-04-04","close":44.7267},{"date":"1991-04-05","close":44.7333},{"date":"1991-04-06","close":44.74},{"date":"1991-04-07","close":44.7467},{"date":"1991-04-08","close":44.7533},{"date":"1991-04-09","close":44.76},{"date":"1991-04-10","close":44.7667},{"date":"1991-04-11","close":44.7733},{"date":"1991-04-12","close":44.78},{"date":"1991-04-13","close":44.7867},{"date":"1991-04-14","close":44.7933},{"date":"1991-04-15","close":44.8},{"date":"1991-04-16","close":44.8067},{"date":"1991-04-17","close":44.8133},{"date":"1991-04-18","close":44.82},{"date":"1991-04-19","close":44.8267},{"date":"1991-04-20","close":44.8333},{"date":"1991-04-21","close":44.84},{"date":"1991-04-22","close":44.8467},{"date":"1991-04-23","close":44.8533},{"date":"1991-04-24","close":44.86},{"date":"1991-04-25","close":44.8667},{"date":"1991-04-26","close":44.8733},{"date":"1991-04-27","close":44.88},{"date":"1991-04-28","close":44.8867},{"date":"1991-04-29","close":44.8933},{"date":"1991-04-30","close":44.9},{"date":"1991-05-01","close":44.9},{"date":"1991-05-02","close":44.9},{"date":"1991-05-03","close":44.9},{"date":"1991-05-04","close":44.9},{"date":"1991-05-05","close":44.9},{"date":"1991-05-06","close":44.9},{"date":"1991-05-07","close":44.9},{"date":"1991-05-08","close":44.9},{"date":"1991-05-09","close":44.9},{"date":"1991-05-10","close":44.9},{"date":"1991-05-11","close":44.9},{"date":"1991-05-12","close":44.9},{"date":"1991-05-13","close":44.9},{"date":"1991-05-14","close":44.9},{"date":"1991-05-15","close":44.9},{"date":"1991-05-16","close":44.9},{"date":"1991-05-17","close":44.9},{"date":"1991-05-18","close":44.9},{"date":"1991-05-19","close":44.9},{"date":"1991-05-20","close":44.9},{"date":"1991-05-21","close":44.9},{"date":"1991-05-22","close":44.9},{"date":"1991-05-23","close":44.9},{"date":"1991-05-24","close":44.9},{"date":"1991-05-25","close":44.9},{"date":"1991-05-26","close":44.9},{"date":"1991-05-27","close":44.9},{"date":"1991-05-28","close":44.9},{"date":"1991-05-29","close":44.9},{"date":"1991-05-30","close":44.9},{"date":"1991-05-31","close":44.9},{"date":"1991-06-01","close":44.9033},{"date":"1991-06-02","close":44.9067},{"date":"1991-06-03","close":44.91},{"date":"1991-06-04","close":44.9133},{"date":"1991-06-05","close":44.9167},{"date":"1991-06-06","close":44.92},{"date":"1991-06-07","close":44.9233},{"date":"1991-06-08","close":44.9267},{"date":"1991-06-09","close":44.93},{"date":"1991-06-10","close":44.9333},{"date":"1991-06-11","close":44.9367},{"date":"1991-06-12","close":44.94},{"date":"1991-06-13","close":44.9433},{"date":"1991-06-14","close":44.9467},{"date":"1991-06-15","close":44.95},{"date":"1991-06-16","close":44.9533},{"date":"1991-06-17","close":44.9567},{"date":"1991-06-18","close":44.96},{"date":"1991-06-19","close":44.9633},{"date":"1991-06-20","close":44.9667},{"date":"1991-06-21","close":44.97},{"date":"1991-06-22","close":44.9733},{"date":"1991-06-23","close":44.9767},{"date":"1991-06-24","close":44.98},{"date":"1991-06-25","close":44.9833},{"date":"1991-06-26","close":44.9867},{"date":"1991-06-27","close":44.99},{"date":"1991-06-28","close":44.9933},{"date":"1991-06-29","close":44.9967},{"date":"1991-06-30","close":45},{"date":"1991-07-01","close":45},{"date":"1991-07-02","close":45},{"date":"1991-07-03","close":45},{"date":"1991-07-04","close":45},{"date":"1991-07-05","close":45},{"date":"1991-07-06","close":45},{"date":"1991-07-07","close":45},{"date":"1991-07-08","close":45},{"date":"1991-07-09","close":45},{"date":"1991-07-10","close":45},{"date":"1991-07-11","close":45},{"date":"1991-07-12","close":45},{"date":"1991-07-13","close":45},{"date":"1991-07-14","close":45},{"date":"1991-07-15","close":45},{"date":"1991-07-16","close":45},{"date":"1991-07-17","close":45},{"date":"1991-07-18","close":45},{"date":"1991-07-19","close":45},{"date":"1991-07-20","close":45},{"date":"1991-07-21","close":45},{"date":"1991-07-22","close":45},{"date":"1991-07-23","close":45},{"date":"1991-07-24","close":45},{"date":"1991-07-25","close":45},{"date":"1991-07-26","close":45},{"date":"1991-07-27","close":45},{"date":"1991-07-28","close":45},{"date":"1991-07-29","close":45},{"date":"1991-07-30","close":45},{"date":"1991-07-31","close":45},{"date":"1991-08-01","close":45},{"date":"1991-08-02","close":45},{"date":"1991-08-03","close":45},{"date":"1991-08-04","close":45},{"date":"1991-08-05","close":45},{"date":"1991-08-06","close":45},{"date":"1991-08-07","close":45},{"date":"1991-08-08","close":45},{"date":"1991-08-09","close":45},{"date":"1991-08-10","close":45},{"date":"1991-08-11","close":45},{"date":"1991-08-12","close":45},{"date":"1991-08-13","close":45},{"date":"1991-08-14","close":45},{"date":"1991-08-15","close":45},{"date":"1991-08-16","close":45},{"date":"1991-08-17","close":45},{"date":"1991-08-18","close":45},{"date":"1991-08-19","close":45},{"date":"1991-08-20","close":45},{"date":"1991-08-21","close":45},{"date":"1991-08-22","close":45},{"date":"1991-08-23","close":45},{"date":"1991-08-24","close":45},{"date":"1991-08-25","close":45},{"date":"1991-08-26","close":45},{"date":"1991-08-27","close":45},{"date":"1991-08-28","close":45},{"date":"1991-08-29","close":45},{"date":"1991-08-30","close":45},{"date":"1991-08-31","close":45},{"date":"1991-09-01","close":45.01},{"date":"1991-09-02","close":45.02},{"date":"1991-09-03","close":45.03},{"date":"1991-09-04","close":45.04},{"date":"1991-09-05","close":45.05},{"date":"1991-09-06","close":45.06},{"date":"1991-09-07","close":45.07},{"date":"1991-09-08","close":45.08},{"date":"1991-09-09","close":45.09},{"date":"1991-09-10","close":45.1},{"date":"1991-09-11","close":45.11},{"date":"1991-09-12","close":45.12},{"date":"1991-09-13","close":45.13},{"date":"1991-09-14","close":45.14},{"date":"1991-09-15","close":45.15},{"date":"1991-09-16","close":45.16},{"date":"1991-09-17","close":45.17},{"date":"1991-09-18","close":45.18},{"date":"1991-09-19","close":45.19},{"date":"1991-09-20","close":45.2},{"date":"1991-09-21","close":45.21},{"date":"1991-09-22","close":45.22},{"date":"1991-09-23","close":45.23},{"date":"1991-09-24","close":45.24},{"date":"1991-09-25","close":45.25},{"date":"1991-09-26","close":45.26},{"date":"1991-09-27","close":45.27},{"date":"1991-09-28","close":45.28},{"date":"1991-09-29","close":45.29},{"date":"1991-09-30","close":45.3},{"date":"1991-10-01","close":45.3},{"date":"1991-10-02","close":45.3},{"date":"1991-10-03","close":45.3},{"date":"1991-10-04","close":45.3},{"date":"1991-10-05","close":45.3},{"date":"1991-10-06","close":45.3},{"date":"1991-10-07","close":45.3},{"date":"1991-10-08","close":45.3},{"date":"1991-10-09","close":45.3},{"date":"1991-10-10","close":45.3},{"date":"1991-10-11","close":45.3},{"date":"1991-10-12","close":45.3},{"date":"1991-10-13","close":45.3},{"date":"1991-10-14","close":45.3},{"date":"1991-10-15","close":45.3},{"date":"1991-10-16","close":45.3},{"date":"1991-10-17","close":45.3},{"date":"1991-10-18","close":45.3},{"date":"1991-10-19","close":45.3},{"date":"1991-10-20","close":45.3},{"date":"1991-10-21","close":45.3},{"date":"1991-10-22","close":45.3},{"date":"1991-10-23","close":45.3},{"date":"1991-10-24","close":45.3},{"date":"1991-10-25","close":45.3},{"date":"1991-10-26","close":45.3},{"date":"1991-10-27","close":45.3},{"date":"1991-10-28","close":45.3},{"date":"1991-10-29","close":45.3},{"date":"1991-10-30","close":45.3},{"date":"1991-10-31","close":45.3},{"date":"1991-11-01","close":45.3},{"date":"1991-11-02","close":45.3},{"date":"1991-11-03","close":45.3},{"date":"1991-11-04","close":45.3},{"date":"1991-11-05","close":45.3},{"date":"1991-11-06","close":45.3},{"date":"1991-11-07","close":45.3},{"date":"1991-11-08","close":45.3},{"date":"1991-11-09","close":45.3},{"date":"1991-11-10","close":45.3},{"date":"1991-11-11","close":45.3},{"date":"1991-11-12","close":45.3},{"date":"1991-11-13","close":45.3},{"date":"1991-11-14","close":45.3},{"date":"1991-11-15","close":45.3},{"date":"1991-11-16","close":45.3},{"date":"1991-11-17","close":45.3},{"date":"1991-11-18","close":45.3},{"date":"1991-11-19","close":45.3},{"date":"1991-11-20","close":45.3},{"date":"1991-11-21","close":45.3},{"date":"1991-11-22","close":45.3},{"date":"1991-11-23","close":45.3},{"date":"1991-11-24","close":45.3},{"date":"1991-11-25","close":45.3},{"date":"1991-11-26","close":45.3},{"date":"1991-11-27","close":45.3},{"date":"1991-11-28","close":45.3},{"date":"1991-11-29","close":45.3},{"date":"1991-11-30","close":45.3},{"date":"1991-12-01","close":45.3},{"date":"1991-12-02","close":45.3},{"date":"1991-12-03","close":45.3},{"date":"1991-12-04","close":45.3},{"date":"1991-12-05","close":45.3},{"date":"1991-12-06","close":45.3},{"date":"1991-12-07","close":45.3},{"date":"1991-12-08","close":45.3},{"date":"1991-12-09","close":45.3},{"date":"1991-12-10","close":45.3},{"date":"1991-12-11","close":45.3},{"date":"1991-12-12","close":45.3},{"date":"1991-12-13","close":45.3},{"date":"1991-12-14","close":45.3},{"date":"1991-12-15","close":45.3},{"date":"1991-12-16","close":45.3},{"date":"1991-12-17","close":45.3},{"date":"1991-12-18","close":45.3},{"date":"1991-12-19","close":45.3},{"date":"1991-12-20","close":45.3},{"date":"1991-12-21","close":45.3},{"date":"1991-12-22","close":45.3},{"date":"1991-12-23","close":45.3},{"date":"1991-12-24","close":45.3},{"date":"1991-12-25","close":45.3},{"date":"1991-12-26","close":45.3},{"date":"1991-12-27","close":45.3},{"date":"1991-12-28","close":45.3},{"date":"1991-12-29","close":45.3},{"date":"1991-12-30","close":45.3},{"date":"1991-12-31","close":45.3},{"date":"1992-01-01","close":45.3},{"date":"1992-01-02","close":45.3},{"date":"1992-01-03","close":45.3},{"date":"1992-01-04","close":45.3},{"date":"1992-01-05","close":45.3},{"date":"1992-01-06","close":45.3},{"date":"1992-01-07","close":45.3},{"date":"1992-01-08","close":45.3},{"date":"1992-01-09","close":45.3},{"date":"1992-01-10","close":45.3},{"date":"1992-01-11","close":45.3},{"date":"1992-01-12","close":45.3},{"date":"1992-01-13","close":45.3},{"date":"1992-01-14","close":45.3},{"date":"1992-01-15","close":45.3},{"date":"1992-01-16","close":45.3},{"date":"1992-01-17","close":45.3},{"date":"1992-01-18","close":45.3},{"date":"1992-01-19","close":45.3},{"date":"1992-01-20","close":45.3},{"date":"1992-01-21","close":45.3},{"date":"1992-01-22","close":45.3},{"date":"1992-01-23","close":45.3},{"date":"1992-01-24","close":45.3},{"date":"1992-01-25","close":45.3},{"date":"1992-01-26","close":45.3},{"date":"1992-01-27","close":45.3},{"date":"1992-01-28","close":45.3},{"date":"1992-01-29","close":45.3},{"date":"1992-01-30","close":45.3},{"date":"1992-01-31","close":45.3},{"date":"1992-02-01","close":45.3034},{"date":"1992-02-02","close":45.3069},{"date":"1992-02-03","close":45.3103},{"date":"1992-02-04","close":45.3138},{"date":"1992-02-05","close":45.3172},{"date":"1992-02-06","close":45.3207},{"date":"1992-02-07","close":45.3241},{"date":"1992-02-08","close":45.3276},{"date":"1992-02-09","close":45.331},{"date":"1992-02-10","close":45.3345},{"date":"1992-02-11","close":45.3379},{"date":"1992-02-12","close":45.3414},{"date":"1992-02-13","close":45.3448},{"date":"1992-02-14","close":45.3483},{"date":"1992-02-15","close":45.3517},{"date":"1992-02-16","close":45.3552},{"date":"1992-02-17","close":45.3586},{"date":"1992-02-18","close":45.3621},{"date":"1992-02-19","close":45.3655},{"date":"1992-02-20","close":45.369},{"date":"1992-02-21","close":45.3724},{"date":"1992-02-22","close":45.3759},{"date":"1992-02-23","close":45.3793},{"date":"1992-02-24","close":45.3828},{"date":"1992-02-25","close":45.3862},{"date":"1992-02-26","close":45.3897},{"date":"1992-02-27","close":45.3931},{"date":"1992-02-28","close":45.3966},{"date":"1992-02-29","close":45.4},{"date":"1992-03-01","close":45.4161},{"date":"1992-03-02","close":45.4323},{"date":"1992-03-03","close":45.4484},{"date":"1992-03-04","close":45.4645},{"date":"1992-03-05","close":45.4806},{"date":"1992-03-06","close":45.4968},{"date":"1992-03-07","close":45.5129},{"date":"1992-03-08","close":45.529},{"date":"1992-03-09","close":45.5452},{"date":"1992-03-10","close":45.5613},{"date":"1992-03-11","close":45.5774},{"date":"1992-03-12","close":45.5935},{"date":"1992-03-13","close":45.6097},{"date":"1992-03-14","close":45.6258},{"date":"1992-03-15","close":45.6419},{"date":"1992-03-16","close":45.6581},{"date":"1992-03-17","close":45.6742},{"date":"1992-03-18","close":45.6903},{"date":"1992-03-19","close":45.7065},{"date":"1992-03-20","close":45.7226},{"date":"1992-03-21","close":45.7387},{"date":"1992-03-22","close":45.7548},{"date":"1992-03-23","close":45.771},{"date":"1992-03-24","close":45.7871},{"date":"1992-03-25","close":45.8032},{"date":"1992-03-26","close":45.8194},{"date":"1992-03-27","close":45.8355},{"date":"1992-03-28","close":45.8516},{"date":"1992-03-29","close":45.8677},{"date":"1992-03-30","close":45.8839},{"date":"1992-03-31","close":45.9},{"date":"1992-04-01","close":45.9033},{"date":"1992-04-02","close":45.9067},{"date":"1992-04-03","close":45.91},{"date":"1992-04-04","close":45.9133},{"date":"1992-04-05","close":45.9167},{"date":"1992-04-06","close":45.92},{"date":"1992-04-07","close":45.9233},{"date":"1992-04-08","close":45.9267},{"date":"1992-04-09","close":45.93},{"date":"1992-04-10","close":45.9333},{"date":"1992-04-11","close":45.9367},{"date":"1992-04-12","close":45.94},{"date":"1992-04-13","close":45.9433},{"date":"1992-04-14","close":45.9467},{"date":"1992-04-15","close":45.95},{"date":"1992-04-16","close":45.9533},{"date":"1992-04-17","close":45.9567},{"date":"1992-04-18","close":45.96},{"date":"1992-04-19","close":45.9633},{"date":"1992-04-20","close":45.9667},{"date":"1992-04-21","close":45.97},{"date":"1992-04-22","close":45.9733},{"date":"1992-04-23","close":45.9767},{"date":"1992-04-24","close":45.98},{"date":"1992-04-25","close":45.9833},{"date":"1992-04-26","close":45.9867},{"date":"1992-04-27","close":45.99},{"date":"1992-04-28","close":45.9933},{"date":"1992-04-29","close":45.9967},{"date":"1992-04-30","close":46},{"date":"1992-05-01","close":46},{"date":"1992-05-02","close":46},{"date":"1992-05-03","close":46},{"date":"1992-05-04","close":46},{"date":"1992-05-05","close":46},{"date":"1992-05-06","close":46},{"date":"1992-05-07","close":46},{"date":"1992-05-08","close":46},{"date":"1992-05-09","close":46},{"date":"1992-05-10","close":46},{"date":"1992-05-11","close":46},{"date":"1992-05-12","close":46},{"date":"1992-05-13","close":46},{"date":"1992-05-14","close":46},{"date":"1992-05-15","close":46},{"date":"1992-05-16","close":46},{"date":"1992-05-17","close":46},{"date":"1992-05-18","close":46},{"date":"1992-05-19","close":46},{"date":"1992-05-20","close":46},{"date":"1992-05-21","close":46},{"date":"1992-05-22","close":46},{"date":"1992-05-23","close":46},{"date":"1992-05-24","close":46},{"date":"1992-05-25","close":46},{"date":"1992-05-26","close":46},{"date":"1992-05-27","close":46},{"date":"1992-05-28","close":46},{"date":"1992-05-29","close":46},{"date":"1992-05-30","close":46},{"date":"1992-05-31","close":46},{"date":"1992-06-01","close":46.0033},{"date":"1992-06-02","close":46.0067},{"date":"1992-06-03","close":46.01},{"date":"1992-06-04","close":46.0133},{"date":"1992-06-05","close":46.0167},{"date":"1992-06-06","close":46.02},{"date":"1992-06-07","close":46.0233},{"date":"1992-06-08","close":46.0267},{"date":"1992-06-09","close":46.03},{"date":"1992-06-10","close":46.0333},{"date":"1992-06-11","close":46.0367},{"date":"1992-06-12","close":46.04},{"date":"1992-06-13","close":46.0433},{"date":"1992-06-14","close":46.0467},{"date":"1992-06-15","close":46.05},{"date":"1992-06-16","close":46.0533},{"date":"1992-06-17","close":46.0567},{"date":"1992-06-18","close":46.06},{"date":"1992-06-19","close":46.0633},{"date":"1992-06-20","close":46.0667},{"date":"1992-06-21","close":46.07},{"date":"1992-06-22","close":46.0733},{"date":"1992-06-23","close":46.0767},{"date":"1992-06-24","close":46.08},{"date":"1992-06-25","close":46.0833},{"date":"1992-06-26","close":46.0867},{"date":"1992-06-27","close":46.09},{"date":"1992-06-28","close":46.0933},{"date":"1992-06-29","close":46.0967},{"date":"1992-06-30","close":46.1},{"date":"1992-07-01","close":46.1032},{"date":"1992-07-02","close":46.1065},{"date":"1992-07-03","close":46.1097},{"date":"1992-07-04","close":46.1129},{"date":"1992-07-05","close":46.1161},{"date":"1992-07-06","close":46.1194},{"date":"1992-07-07","close":46.1226},{"date":"1992-07-08","close":46.1258},{"date":"1992-07-09","close":46.129},{"date":"1992-07-10","close":46.1323},{"date":"1992-07-11","close":46.1355},{"date":"1992-07-12","close":46.1387},{"date":"1992-07-13","close":46.1419},{"date":"1992-07-14","close":46.1452},{"date":"1992-07-15","close":46.1484},{"date":"1992-07-16","close":46.1516},{"date":"1992-07-17","close":46.1548},{"date":"1992-07-18","close":46.1581},{"date":"1992-07-19","close":46.1613},{"date":"1992-07-20","close":46.1645},{"date":"1992-07-21","close":46.1677},{"date":"1992-07-22","close":46.171},{"date":"1992-07-23","close":46.1742},{"date":"1992-07-24","close":46.1774},{"date":"1992-07-25","close":46.1806},{"date":"1992-07-26","close":46.1839},{"date":"1992-07-27","close":46.1871},{"date":"1992-07-28","close":46.1903},{"date":"1992-07-29","close":46.1935},{"date":"1992-07-30","close":46.1968},{"date":"1992-07-31","close":46.2},{"date":"1992-08-01","close":46.1935},{"date":"1992-08-02","close":46.1871},{"date":"1992-08-03","close":46.1806},{"date":"1992-08-04","close":46.1742},{"date":"1992-08-05","close":46.1677},{"date":"1992-08-06","close":46.1613},{"date":"1992-08-07","close":46.1548},{"date":"1992-08-08","close":46.1484},{"date":"1992-08-09","close":46.1419},{"date":"1992-08-10","close":46.1355},{"date":"1992-08-11","close":46.129},{"date":"1992-08-12","close":46.1226},{"date":"1992-08-13","close":46.1161},{"date":"1992-08-14","close":46.1097},{"date":"1992-08-15","close":46.1032},{"date":"1992-08-16","close":46.0968},{"date":"1992-08-17","close":46.0903},{"date":"1992-08-18","close":46.0839},{"date":"1992-08-19","close":46.0774},{"date":"1992-08-20","close":46.071},{"date":"1992-08-21","close":46.0645},{"date":"1992-08-22","close":46.0581},{"date":"1992-08-23","close":46.0516},{"date":"1992-08-24","close":46.0452},{"date":"1992-08-25","close":46.0387},{"date":"1992-08-26","close":46.0323},{"date":"1992-08-27","close":46.0258},{"date":"1992-08-28","close":46.0194},{"date":"1992-08-29","close":46.0129},{"date":"1992-08-30","close":46.0065},{"date":"1992-08-31","close":46},{"date":"1992-09-01","close":46.0067},{"date":"1992-09-02","close":46.0133},{"date":"1992-09-03","close":46.02},{"date":"1992-09-04","close":46.0267},{"date":"1992-09-05","close":46.0333},{"date":"1992-09-06","close":46.04},{"date":"1992-09-07","close":46.0467},{"date":"1992-09-08","close":46.0533},{"date":"1992-09-09","close":46.06},{"date":"1992-09-10","close":46.0667},{"date":"1992-09-11","close":46.0733},{"date":"1992-09-12","close":46.08},{"date":"1992-09-13","close":46.0867},{"date":"1992-09-14","close":46.0933},{"date":"1992-09-15","close":46.1},{"date":"1992-09-16","close":46.1067},{"date":"1992-09-17","close":46.1133},{"date":"1992-09-18","close":46.12},{"date":"1992-09-19","close":46.1267},{"date":"1992-09-20","close":46.1333},{"date":"1992-09-21","close":46.14},{"date":"1992-09-22","close":46.1467},{"date":"1992-09-23","close":46.1533},{"date":"1992-09-24","close":46.16},{"date":"1992-09-25","close":46.1667},{"date":"1992-09-26","close":46.1733},{"date":"1992-09-27","close":46.18},{"date":"1992-09-28","close":46.1867},{"date":"1992-09-29","close":46.1933},{"date":"1992-09-30","close":46.2},{"date":"1992-10-01","close":46.2032},{"date":"1992-10-02","close":46.2065},{"date":"1992-10-03","close":46.2097},{"date":"1992-10-04","close":46.2129},{"date":"1992-10-05","close":46.2161},{"date":"1992-10-06","close":46.2194},{"date":"1992-10-07","close":46.2226},{"date":"1992-10-08","close":46.2258},{"date":"1992-10-09","close":46.229},{"date":"1992-10-10","close":46.2323},{"date":"1992-10-11","close":46.2355},{"date":"1992-10-12","close":46.2387},{"date":"1992-10-13","close":46.2419},{"date":"1992-10-14","close":46.2452},{"date":"1992-10-15","close":46.2484},{"date":"1992-10-16","close":46.2516},{"date":"1992-10-17","close":46.2548},{"date":"1992-10-18","close":46.2581},{"date":"1992-10-19","close":46.2613},{"date":"1992-10-20","close":46.2645},{"date":"1992-10-21","close":46.2677},{"date":"1992-10-22","close":46.271},{"date":"1992-10-23","close":46.2742},{"date":"1992-10-24","close":46.2774},{"date":"1992-10-25","close":46.2806},{"date":"1992-10-26","close":46.2839},{"date":"1992-10-27","close":46.2871},{"date":"1992-10-28","close":46.2903},{"date":"1992-10-29","close":46.2935},{"date":"1992-10-30","close":46.2968},{"date":"1992-10-31","close":46.3},{"date":"1992-11-01","close":46.3033},{"date":"1992-11-02","close":46.3067},{"date":"1992-11-03","close":46.31},{"date":"1992-11-04","close":46.3133},{"date":"1992-11-05","close":46.3167},{"date":"1992-11-06","close":46.32},{"date":"1992-11-07","close":46.3233},{"date":"1992-11-08","close":46.3267},{"date":"1992-11-09","close":46.33},{"date":"1992-11-10","close":46.3333},{"date":"1992-11-11","close":46.3367},{"date":"1992-11-12","close":46.34},{"date":"1992-11-13","close":46.3433},{"date":"1992-11-14","close":46.3467},{"date":"1992-11-15","close":46.35},{"date":"1992-11-16","close":46.3533},{"date":"1992-11-17","close":46.3567},{"date":"1992-11-18","close":46.36},{"date":"1992-11-19","close":46.3633},{"date":"1992-11-20","close":46.3667},{"date":"1992-11-21","close":46.37},{"date":"1992-11-22","close":46.3733},{"date":"1992-11-23","close":46.3767},{"date":"1992-11-24","close":46.38},{"date":"1992-11-25","close":46.3833},{"date":"1992-11-26","close":46.3867},{"date":"1992-11-27","close":46.39},{"date":"1992-11-28","close":46.3933},{"date":"1992-11-29","close":46.3967},{"date":"1992-11-30","close":46.4},{"date":"1992-12-01","close":46.3968},{"date":"1992-12-02","close":46.3935},{"date":"1992-12-03","close":46.3903},{"date":"1992-12-04","close":46.3871},{"date":"1992-12-05","close":46.3839},{"date":"1992-12-06","close":46.3806},{"date":"1992-12-07","close":46.3774},{"date":"1992-12-08","close":46.3742},{"date":"1992-12-09","close":46.371},{"date":"1992-12-10","close":46.3677},{"date":"1992-12-11","close":46.3645},{"date":"1992-12-12","close":46.3613},{"date":"1992-12-13","close":46.3581},{"date":"1992-12-14","close":46.3548},{"date":"1992-12-15","close":46.3516},{"date":"1992-12-16","close":46.3484},{"date":"1992-12-17","close":46.3452},{"date":"1992-12-18","close":46.3419},{"date":"1992-12-19","close":46.3387},{"date":"1992-12-20","close":46.3355},{"date":"1992-12-21","close":46.3323},{"date":"1992-12-22","close":46.329},{"date":"1992-12-23","close":46.3258},{"date":"1992-12-24","close":46.3226},{"date":"1992-12-25","close":46.3194},{"date":"1992-12-26","close":46.3161},{"date":"1992-12-27","close":46.3129},{"date":"1992-12-28","close":46.3097},{"date":"1992-12-29","close":46.3065},{"date":"1992-12-30","close":46.3032},{"date":"1992-12-31","close":46.3},{"date":"1993-01-01","close":46.3065},{"date":"1993-01-02","close":46.3129},{"date":"1993-01-03","close":46.3194},{"date":"1993-01-04","close":46.3258},{"date":"1993-01-05","close":46.3323},{"date":"1993-01-06","close":46.3387},{"date":"1993-01-07","close":46.3452},{"date":"1993-01-08","close":46.3516},{"date":"1993-01-09","close":46.3581},{"date":"1993-01-10","close":46.3645},{"date":"1993-01-11","close":46.371},{"date":"1993-01-12","close":46.3774},{"date":"1993-01-13","close":46.3839},{"date":"1993-01-14","close":46.3903},{"date":"1993-01-15","close":46.3968},{"date":"1993-01-16","close":46.4032},{"date":"1993-01-17","close":46.4097},{"date":"1993-01-18","close":46.4161},{"date":"1993-01-19","close":46.4226},{"date":"1993-01-20","close":46.429},{"date":"1993-01-21","close":46.4355},{"date":"1993-01-22","close":46.4419},{"date":"1993-01-23","close":46.4484},{"date":"1993-01-24","close":46.4548},{"date":"1993-01-25","close":46.4613},{"date":"1993-01-26","close":46.4677},{"date":"1993-01-27","close":46.4742},{"date":"1993-01-28","close":46.4806},{"date":"1993-01-29","close":46.4871},{"date":"1993-01-30","close":46.4935},{"date":"1993-01-31","close":46.5},{"date":"1993-02-01","close":46.5036},{"date":"1993-02-02","close":46.5071},{"date":"1993-02-03","close":46.5107},{"date":"1993-02-04","close":46.5143},{"date":"1993-02-05","close":46.5179},{"date":"1993-02-06","close":46.5214},{"date":"1993-02-07","close":46.525},{"date":"1993-02-08","close":46.5286},{"date":"1993-02-09","close":46.5321},{"date":"1993-02-10","close":46.5357},{"date":"1993-02-11","close":46.5393},{"date":"1993-02-12","close":46.5429},{"date":"1993-02-13","close":46.5464},{"date":"1993-02-14","close":46.55},{"date":"1993-02-15","close":46.5536},{"date":"1993-02-16","close":46.5571},{"date":"1993-02-17","close":46.5607},{"date":"1993-02-18","close":46.5643},{"date":"1993-02-19","close":46.5679},{"date":"1993-02-20","close":46.5714},{"date":"1993-02-21","close":46.575},{"date":"1993-02-22","close":46.5786},{"date":"1993-02-23","close":46.5821},{"date":"1993-02-24","close":46.5857},{"date":"1993-02-25","close":46.5893},{"date":"1993-02-26","close":46.5929},{"date":"1993-02-27","close":46.5964},{"date":"1993-02-28","close":46.6},{"date":"1993-03-01","close":46.6129},{"date":"1993-03-02","close":46.6258},{"date":"1993-03-03","close":46.6387},{"date":"1993-03-04","close":46.6516},{"date":"1993-03-05","close":46.6645},{"date":"1993-03-06","close":46.6774},{"date":"1993-03-07","close":46.6903},{"date":"1993-03-08","close":46.7032},{"date":"1993-03-09","close":46.7161},{"date":"1993-03-10","close":46.729},{"date":"1993-03-11","close":46.7419},{"date":"1993-03-12","close":46.7548},{"date":"1993-03-13","close":46.7677},{"date":"1993-03-14","close":46.7806},{"date":"1993-03-15","close":46.7935},{"date":"1993-03-16","close":46.8065},{"date":"1993-03-17","close":46.8194},{"date":"1993-03-18","close":46.8323},{"date":"1993-03-19","close":46.8452},{"date":"1993-03-20","close":46.8581},{"date":"1993-03-21","close":46.871},{"date":"1993-03-22","close":46.8839},{"date":"1993-03-23","close":46.8968},{"date":"1993-03-24","close":46.9097},{"date":"1993-03-25","close":46.9226},{"date":"1993-03-26","close":46.9355},{"date":"1993-03-27","close":46.9484},{"date":"1993-03-28","close":46.9613},{"date":"1993-03-29","close":46.9742},{"date":"1993-03-30","close":46.9871},{"date":"1993-03-31","close":47},{"date":"1993-04-01","close":47.0033},{"date":"1993-04-02","close":47.0067},{"date":"1993-04-03","close":47.01},{"date":"1993-04-04","close":47.0133},{"date":"1993-04-05","close":47.0167},{"date":"1993-04-06","close":47.02},{"date":"1993-04-07","close":47.0233},{"date":"1993-04-08","close":47.0267},{"date":"1993-04-09","close":47.03},{"date":"1993-04-10","close":47.0333},{"date":"1993-04-11","close":47.0367},{"date":"1993-04-12","close":47.04},{"date":"1993-04-13","close":47.0433},{"date":"1993-04-14","close":47.0467},{"date":"1993-04-15","close":47.05},{"date":"1993-04-16","close":47.0533},{"date":"1993-04-17","close":47.0567},{"date":"1993-04-18","close":47.06},{"date":"1993-04-19","close":47.0633},{"date":"1993-04-20","close":47.0667},{"date":"1993-04-21","close":47.07},{"date":"1993-04-22","close":47.0733},{"date":"1993-04-23","close":47.0767},{"date":"1993-04-24","close":47.08},{"date":"1993-04-25","close":47.0833},{"date":"1993-04-26","close":47.0867},{"date":"1993-04-27","close":47.09},{"date":"1993-04-28","close":47.0933},{"date":"1993-04-29","close":47.0967},{"date":"1993-04-30","close":47.1},{"date":"1993-05-01","close":47.1032},{"date":"1993-05-02","close":47.1065},{"date":"1993-05-03","close":47.1097},{"date":"1993-05-04","close":47.1129},{"date":"1993-05-05","close":47.1161},{"date":"1993-05-06","close":47.1194},{"date":"1993-05-07","close":47.1226},{"date":"1993-05-08","close":47.1258},{"date":"1993-05-09","close":47.129},{"date":"1993-05-10","close":47.1323},{"date":"1993-05-11","close":47.1355},{"date":"1993-05-12","close":47.1387},{"date":"1993-05-13","close":47.1419},{"date":"1993-05-14","close":47.1452},{"date":"1993-05-15","close":47.1484},{"date":"1993-05-16","close":47.1516},{"date":"1993-05-17","close":47.1548},{"date":"1993-05-18","close":47.1581},{"date":"1993-05-19","close":47.1613},{"date":"1993-05-20","close":47.1645},{"date":"1993-05-21","close":47.1677},{"date":"1993-05-22","close":47.171},{"date":"1993-05-23","close":47.1742},{"date":"1993-05-24","close":47.1774},{"date":"1993-05-25","close":47.1806},{"date":"1993-05-26","close":47.1839},{"date":"1993-05-27","close":47.1871},{"date":"1993-05-28","close":47.1903},{"date":"1993-05-29","close":47.1935},{"date":"1993-05-30","close":47.1968},{"date":"1993-05-31","close":47.2},{"date":"1993-06-01","close":47.2},{"date":"1993-06-02","close":47.2},{"date":"1993-06-03","close":47.2},{"date":"1993-06-04","close":47.2},{"date":"1993-06-05","close":47.2},{"date":"1993-06-06","close":47.2},{"date":"1993-06-07","close":47.2},{"date":"1993-06-08","close":47.2},{"date":"1993-06-09","close":47.2},{"date":"1993-06-10","close":47.2},{"date":"1993-06-11","close":47.2},{"date":"1993-06-12","close":47.2},{"date":"1993-06-13","close":47.2},{"date":"1993-06-14","close":47.2},{"date":"1993-06-15","close":47.2},{"date":"1993-06-16","close":47.2},{"date":"1993-06-17","close":47.2},{"date":"1993-06-18","close":47.2},{"date":"1993-06-19","close":47.2},{"date":"1993-06-20","close":47.2},{"date":"1993-06-21","close":47.2},{"date":"1993-06-22","close":47.2},{"date":"1993-06-23","close":47.2},{"date":"1993-06-24","close":47.2},{"date":"1993-06-25","close":47.2},{"date":"1993-06-26","close":47.2},{"date":"1993-06-27","close":47.2},{"date":"1993-06-28","close":47.2},{"date":"1993-06-29","close":47.2},{"date":"1993-06-30","close":47.2},{"date":"1993-07-01","close":47.1968},{"date":"1993-07-02","close":47.1935},{"date":"1993-07-03","close":47.1903},{"date":"1993-07-04","close":47.1871},{"date":"1993-07-05","close":47.1839},{"date":"1993-07-06","close":47.1806},{"date":"1993-07-07","close":47.1774},{"date":"1993-07-08","close":47.1742},{"date":"1993-07-09","close":47.171},{"date":"1993-07-10","close":47.1677},{"date":"1993-07-11","close":47.1645},{"date":"1993-07-12","close":47.1613},{"date":"1993-07-13","close":47.1581},{"date":"1993-07-14","close":47.1548},{"date":"1993-07-15","close":47.1516},{"date":"1993-07-16","close":47.1484},{"date":"1993-07-17","close":47.1452},{"date":"1993-07-18","close":47.1419},{"date":"1993-07-19","close":47.1387},{"date":"1993-07-20","close":47.1355},{"date":"1993-07-21","close":47.1323},{"date":"1993-07-22","close":47.129},{"date":"1993-07-23","close":47.1258},{"date":"1993-07-24","close":47.1226},{"date":"1993-07-25","close":47.1194},{"date":"1993-07-26","close":47.1161},{"date":"1993-07-27","close":47.1129},{"date":"1993-07-28","close":47.1097},{"date":"1993-07-29","close":47.1065},{"date":"1993-07-30","close":47.1032},{"date":"1993-07-31","close":47.1},{"date":"1993-08-01","close":47.0968},{"date":"1993-08-02","close":47.0935},{"date":"1993-08-03","close":47.0903},{"date":"1993-08-04","close":47.0871},{"date":"1993-08-05","close":47.0839},{"date":"1993-08-06","close":47.0806},{"date":"1993-08-07","close":47.0774},{"date":"1993-08-08","close":47.0742},{"date":"1993-08-09","close":47.071},{"date":"1993-08-10","close":47.0677},{"date":"1993-08-11","close":47.0645},{"date":"1993-08-12","close":47.0613},{"date":"1993-08-13","close":47.0581},{"date":"1993-08-14","close":47.0548},{"date":"1993-08-15","close":47.0516},{"date":"1993-08-16","close":47.0484},{"date":"1993-08-17","close":47.0452},{"date":"1993-08-18","close":47.0419},{"date":"1993-08-19","close":47.0387},{"date":"1993-08-20","close":47.0355},{"date":"1993-08-21","close":47.0323},{"date":"1993-08-22","close":47.029},{"date":"1993-08-23","close":47.0258},{"date":"1993-08-24","close":47.0226},{"date":"1993-08-25","close":47.0194},{"date":"1993-08-26","close":47.0161},{"date":"1993-08-27","close":47.0129},{"date":"1993-08-28","close":47.0097},{"date":"1993-08-29","close":47.0065},{"date":"1993-08-30","close":47.0032},{"date":"1993-08-31","close":47},{"date":"1993-09-01","close":47.0067},{"date":"1993-09-02","close":47.0133},{"date":"1993-09-03","close":47.02},{"date":"1993-09-04","close":47.0267},{"date":"1993-09-05","close":47.0333},{"date":"1993-09-06","close":47.04},{"date":"1993-09-07","close":47.0467},{"date":"1993-09-08","close":47.0533},{"date":"1993-09-09","close":47.06},{"date":"1993-09-10","close":47.0667},{"date":"1993-09-11","close":47.0733},{"date":"1993-09-12","close":47.08},{"date":"1993-09-13","close":47.0867},{"date":"1993-09-14","close":47.0933},{"date":"1993-09-15","close":47.1},{"date":"1993-09-16","close":47.1067},{"date":"1993-09-17","close":47.1133},{"date":"1993-09-18","close":47.12},{"date":"1993-09-19","close":47.1267},{"date":"1993-09-20","close":47.1333},{"date":"1993-09-21","close":47.14},{"date":"1993-09-22","close":47.1467},{"date":"1993-09-23","close":47.1533},{"date":"1993-09-24","close":47.16},{"date":"1993-09-25","close":47.1667},{"date":"1993-09-26","close":47.1733},{"date":"1993-09-27","close":47.18},{"date":"1993-09-28","close":47.1867},{"date":"1993-09-29","close":47.1933},{"date":"1993-09-30","close":47.2},{"date":"1993-10-01","close":47.2032},{"date":"1993-10-02","close":47.2065},{"date":"1993-10-03","close":47.2097},{"date":"1993-10-04","close":47.2129},{"date":"1993-10-05","close":47.2161},{"date":"1993-10-06","close":47.2194},{"date":"1993-10-07","close":47.2226},{"date":"1993-10-08","close":47.2258},{"date":"1993-10-09","close":47.229},{"date":"1993-10-10","close":47.2323},{"date":"1993-10-11","close":47.2355},{"date":"1993-10-12","close":47.2387},{"date":"1993-10-13","close":47.2419},{"date":"1993-10-14","close":47.2452},{"date":"1993-10-15","close":47.2484},{"date":"1993-10-16","close":47.2516},{"date":"1993-10-17","close":47.2548},{"date":"1993-10-18","close":47.2581},{"date":"1993-10-19","close":47.2613},{"date":"1993-10-20","close":47.2645},{"date":"1993-10-21","close":47.2677},{"date":"1993-10-22","close":47.271},{"date":"1993-10-23","close":47.2742},{"date":"1993-10-24","close":47.2774},{"date":"1993-10-25","close":47.2806},{"date":"1993-10-26","close":47.2839},{"date":"1993-10-27","close":47.2871},{"date":"1993-10-28","close":47.2903},{"date":"1993-10-29","close":47.2935},{"date":"1993-10-30","close":47.2968},{"date":"1993-10-31","close":47.3},{"date":"1993-11-01","close":47.2967},{"date":"1993-11-02","close":47.2933},{"date":"1993-11-03","close":47.29},{"date":"1993-11-04","close":47.2867},{"date":"1993-11-05","close":47.2833},{"date":"1993-11-06","close":47.28},{"date":"1993-11-07","close":47.2767},{"date":"1993-11-08","close":47.2733},{"date":"1993-11-09","close":47.27},{"date":"1993-11-10","close":47.2667},{"date":"1993-11-11","close":47.2633},{"date":"1993-11-12","close":47.26},{"date":"1993-11-13","close":47.2567},{"date":"1993-11-14","close":47.2533},{"date":"1993-11-15","close":47.25},{"date":"1993-11-16","close":47.2467},{"date":"1993-11-17","close":47.2433},{"date":"1993-11-18","close":47.24},{"date":"1993-11-19","close":47.2367},{"date":"1993-11-20","close":47.2333},{"date":"1993-11-21","close":47.23},{"date":"1993-11-22","close":47.2267},{"date":"1993-11-23","close":47.2233},{"date":"1993-11-24","close":47.22},{"date":"1993-11-25","close":47.2167},{"date":"1993-11-26","close":47.2133},{"date":"1993-11-27","close":47.21},{"date":"1993-11-28","close":47.2067},{"date":"1993-11-29","close":47.2033},{"date":"1993-11-30","close":47.2},{"date":"1993-12-01","close":47.2},{"date":"1993-12-02","close":47.2},{"date":"1993-12-03","close":47.2},{"date":"1993-12-04","close":47.2},{"date":"1993-12-05","close":47.2},{"date":"1993-12-06","close":47.2},{"date":"1993-12-07","close":47.2},{"date":"1993-12-08","close":47.2},{"date":"1993-12-09","close":47.2},{"date":"1993-12-10","close":47.2},{"date":"1993-12-11","close":47.2},{"date":"1993-12-12","close":47.2},{"date":"1993-12-13","close":47.2},{"date":"1993-12-14","close":47.2},{"date":"1993-12-15","close":47.2},{"date":"1993-12-16","close":47.2},{"date":"1993-12-17","close":47.2},{"date":"1993-12-18","close":47.2},{"date":"1993-12-19","close":47.2},{"date":"1993-12-20","close":47.2},{"date":"1993-12-21","close":47.2},{"date":"1993-12-22","close":47.2},{"date":"1993-12-23","close":47.2},{"date":"1993-12-24","close":47.2},{"date":"1993-12-25","close":47.2},{"date":"1993-12-26","close":47.2},{"date":"1993-12-27","close":47.2},{"date":"1993-12-28","close":47.2},{"date":"1993-12-29","close":47.2},{"date":"1993-12-30","close":47.2},{"date":"1993-12-31","close":47.2},{"date":"1994-01-01","close":47.1968},{"date":"1994-01-02","close":47.1935},{"date":"1994-01-03","close":47.1903},{"date":"1994-01-04","close":47.1871},{"date":"1994-01-05","close":47.1839},{"date":"1994-01-06","close":47.1806},{"date":"1994-01-07","close":47.1774},{"date":"1994-01-08","close":47.1742},{"date":"1994-01-09","close":47.171},{"date":"1994-01-10","close":47.1677},{"date":"1994-01-11","close":47.1645},{"date":"1994-01-12","close":47.1613},{"date":"1994-01-13","close":47.1581},{"date":"1994-01-14","close":47.1548},{"date":"1994-01-15","close":47.1516},{"date":"1994-01-16","close":47.1484},{"date":"1994-01-17","close":47.1452},{"date":"1994-01-18","close":47.1419},{"date":"1994-01-19","close":47.1387},{"date":"1994-01-20","close":47.1355},{"date":"1994-01-21","close":47.1323},{"date":"1994-01-22","close":47.129},{"date":"1994-01-23","close":47.1258},{"date":"1994-01-24","close":47.1226},{"date":"1994-01-25","close":47.1194},{"date":"1994-01-26","close":47.1161},{"date":"1994-01-27","close":47.1129},{"date":"1994-01-28","close":47.1097},{"date":"1994-01-29","close":47.1065},{"date":"1994-01-30","close":47.1032},{"date":"1994-01-31","close":47.1},{"date":"1994-02-01","close":47.1071},{"date":"1994-02-02","close":47.1143},{"date":"1994-02-03","close":47.1214},{"date":"1994-02-04","close":47.1286},{"date":"1994-02-05","close":47.1357},{"date":"1994-02-06","close":47.1429},{"date":"1994-02-07","close":47.15},{"date":"1994-02-08","close":47.1571},{"date":"1994-02-09","close":47.1643},{"date":"1994-02-10","close":47.1714},{"date":"1994-02-11","close":47.1786},{"date":"1994-02-12","close":47.1857},{"date":"1994-02-13","close":47.1929},{"date":"1994-02-14","close":47.2},{"date":"1994-02-15","close":47.2071},{"date":"1994-02-16","close":47.2143},{"date":"1994-02-17","close":47.2214},{"date":"1994-02-18","close":47.2286},{"date":"1994-02-19","close":47.2357},{"date":"1994-02-20","close":47.2429},{"date":"1994-02-21","close":47.25},{"date":"1994-02-22","close":47.2571},{"date":"1994-02-23","close":47.2643},{"date":"1994-02-24","close":47.2714},{"date":"1994-02-25","close":47.2786},{"date":"1994-02-26","close":47.2857},{"date":"1994-02-27","close":47.2929},{"date":"1994-02-28","close":47.3},{"date":"1994-03-01","close":47.3065},{"date":"1994-03-02","close":47.3129},{"date":"1994-03-03","close":47.3194},{"date":"1994-03-04","close":47.3258},{"date":"1994-03-05","close":47.3323},{"date":"1994-03-06","close":47.3387},{"date":"1994-03-07","close":47.3452},{"date":"1994-03-08","close":47.3516},{"date":"1994-03-09","close":47.3581},{"date":"1994-03-10","close":47.3645},{"date":"1994-03-11","close":47.371},{"date":"1994-03-12","close":47.3774},{"date":"1994-03-13","close":47.3839},{"date":"1994-03-14","close":47.3903},{"date":"1994-03-15","close":47.3968},{"date":"1994-03-16","close":47.4032},{"date":"1994-03-17","close":47.4097},{"date":"1994-03-18","close":47.4161},{"date":"1994-03-19","close":47.4226},{"date":"1994-03-20","close":47.429},{"date":"1994-03-21","close":47.4355},{"date":"1994-03-22","close":47.4419},{"date":"1994-03-23","close":47.4484},{"date":"1994-03-24","close":47.4548},{"date":"1994-03-25","close":47.4613},{"date":"1994-03-26","close":47.4677},{"date":"1994-03-27","close":47.4742},{"date":"1994-03-28","close":47.4806},{"date":"1994-03-29","close":47.4871},{"date":"1994-03-30","close":47.4935},{"date":"1994-03-31","close":47.5},{"date":"1994-04-01","close":47.5},{"date":"1994-04-02","close":47.5},{"date":"1994-04-03","close":47.5},{"date":"1994-04-04","close":47.5},{"date":"1994-04-05","close":47.5},{"date":"1994-04-06","close":47.5},{"date":"1994-04-07","close":47.5},{"date":"1994-04-08","close":47.5},{"date":"1994-04-09","close":47.5},{"date":"1994-04-10","close":47.5},{"date":"1994-04-11","close":47.5},{"date":"1994-04-12","close":47.5},{"date":"1994-04-13","close":47.5},{"date":"1994-04-14","close":47.5},{"date":"1994-04-15","close":47.5},{"date":"1994-04-16","close":47.5},{"date":"1994-04-17","close":47.5},{"date":"1994-04-18","close":47.5},{"date":"1994-04-19","close":47.5},{"date":"1994-04-20","close":47.5},{"date":"1994-04-21","close":47.5},{"date":"1994-04-22","close":47.5},{"date":"1994-04-23","close":47.5},{"date":"1994-04-24","close":47.5},{"date":"1994-04-25","close":47.5},{"date":"1994-04-26","close":47.5},{"date":"1994-04-27","close":47.5},{"date":"1994-04-28","close":47.5},{"date":"1994-04-29","close":47.5},{"date":"1994-04-30","close":47.5},{"date":"1994-05-01","close":47.5032},{"date":"1994-05-02","close":47.5065},{"date":"1994-05-03","close":47.5097},{"date":"1994-05-04","close":47.5129},{"date":"1994-05-05","close":47.5161},{"date":"1994-05-06","close":47.5194},{"date":"1994-05-07","close":47.5226},{"date":"1994-05-08","close":47.5258},{"date":"1994-05-09","close":47.529},{"date":"1994-05-10","close":47.5323},{"date":"1994-05-11","close":47.5355},{"date":"1994-05-12","close":47.5387},{"date":"1994-05-13","close":47.5419},{"date":"1994-05-14","close":47.5452},{"date":"1994-05-15","close":47.5484},{"date":"1994-05-16","close":47.5516},{"date":"1994-05-17","close":47.5548},{"date":"1994-05-18","close":47.5581},{"date":"1994-05-19","close":47.5613},{"date":"1994-05-20","close":47.5645},{"date":"1994-05-21","close":47.5677},{"date":"1994-05-22","close":47.571},{"date":"1994-05-23","close":47.5742},{"date":"1994-05-24","close":47.5774},{"date":"1994-05-25","close":47.5806},{"date":"1994-05-26","close":47.5839},{"date":"1994-05-27","close":47.5871},{"date":"1994-05-28","close":47.5903},{"date":"1994-05-29","close":47.5935},{"date":"1994-05-30","close":47.5968},{"date":"1994-05-31","close":47.6},{"date":"1994-06-01","close":47.6033},{"date":"1994-06-02","close":47.6067},{"date":"1994-06-03","close":47.61},{"date":"1994-06-04","close":47.6133},{"date":"1994-06-05","close":47.6167},{"date":"1994-06-06","close":47.62},{"date":"1994-06-07","close":47.6233},{"date":"1994-06-08","close":47.6267},{"date":"1994-06-09","close":47.63},{"date":"1994-06-10","close":47.6333},{"date":"1994-06-11","close":47.6367},{"date":"1994-06-12","close":47.64},{"date":"1994-06-13","close":47.6433},{"date":"1994-06-14","close":47.6467},{"date":"1994-06-15","close":47.65},{"date":"1994-06-16","close":47.6533},{"date":"1994-06-17","close":47.6567},{"date":"1994-06-18","close":47.66},{"date":"1994-06-19","close":47.6633},{"date":"1994-06-20","close":47.6667},{"date":"1994-06-21","close":47.67},{"date":"1994-06-22","close":47.6733},{"date":"1994-06-23","close":47.6767},{"date":"1994-06-24","close":47.68},{"date":"1994-06-25","close":47.6833},{"date":"1994-06-26","close":47.6867},{"date":"1994-06-27","close":47.69},{"date":"1994-06-28","close":47.6933},{"date":"1994-06-29","close":47.6967},{"date":"1994-06-30","close":47.7},{"date":"1994-07-01","close":47.7032},{"date":"1994-07-02","close":47.7065},{"date":"1994-07-03","close":47.7097},{"date":"1994-07-04","close":47.7129},{"date":"1994-07-05","close":47.7161},{"date":"1994-07-06","close":47.7194},{"date":"1994-07-07","close":47.7226},{"date":"1994-07-08","close":47.7258},{"date":"1994-07-09","close":47.729},{"date":"1994-07-10","close":47.7323},{"date":"1994-07-11","close":47.7355},{"date":"1994-07-12","close":47.7387},{"date":"1994-07-13","close":47.7419},{"date":"1994-07-14","close":47.7452},{"date":"1994-07-15","close":47.7484},{"date":"1994-07-16","close":47.7516},{"date":"1994-07-17","close":47.7548},{"date":"1994-07-18","close":47.7581},{"date":"1994-07-19","close":47.7613},{"date":"1994-07-20","close":47.7645},{"date":"1994-07-21","close":47.7677},{"date":"1994-07-22","close":47.771},{"date":"1994-07-23","close":47.7742},{"date":"1994-07-24","close":47.7774},{"date":"1994-07-25","close":47.7806},{"date":"1994-07-26","close":47.7839},{"date":"1994-07-27","close":47.7871},{"date":"1994-07-28","close":47.7903},{"date":"1994-07-29","close":47.7935},{"date":"1994-07-30","close":47.7968},{"date":"1994-07-31","close":47.8},{"date":"1994-08-01","close":47.8},{"date":"1994-08-02","close":47.8},{"date":"1994-08-03","close":47.8},{"date":"1994-08-04","close":47.8},{"date":"1994-08-05","close":47.8},{"date":"1994-08-06","close":47.8},{"date":"1994-08-07","close":47.8},{"date":"1994-08-08","close":47.8},{"date":"1994-08-09","close":47.8},{"date":"1994-08-10","close":47.8},{"date":"1994-08-11","close":47.8},{"date":"1994-08-12","close":47.8},{"date":"1994-08-13","close":47.8},{"date":"1994-08-14","close":47.8},{"date":"1994-08-15","close":47.8},{"date":"1994-08-16","close":47.8},{"date":"1994-08-17","close":47.8},{"date":"1994-08-18","close":47.8},{"date":"1994-08-19","close":47.8},{"date":"1994-08-20","close":47.8},{"date":"1994-08-21","close":47.8},{"date":"1994-08-22","close":47.8},{"date":"1994-08-23","close":47.8},{"date":"1994-08-24","close":47.8},{"date":"1994-08-25","close":47.8},{"date":"1994-08-26","close":47.8},{"date":"1994-08-27","close":47.8},{"date":"1994-08-28","close":47.8},{"date":"1994-08-29","close":47.8},{"date":"1994-08-30","close":47.8},{"date":"1994-08-31","close":47.8},{"date":"1994-09-01","close":47.8067},{"date":"1994-09-02","close":47.8133},{"date":"1994-09-03","close":47.82},{"date":"1994-09-04","close":47.8267},{"date":"1994-09-05","close":47.8333},{"date":"1994-09-06","close":47.84},{"date":"1994-09-07","close":47.8467},{"date":"1994-09-08","close":47.8533},{"date":"1994-09-09","close":47.86},{"date":"1994-09-10","close":47.8667},{"date":"1994-09-11","close":47.8733},{"date":"1994-09-12","close":47.88},{"date":"1994-09-13","close":47.8867},{"date":"1994-09-14","close":47.8933},{"date":"1994-09-15","close":47.9},{"date":"1994-09-16","close":47.9067},{"date":"1994-09-17","close":47.9133},{"date":"1994-09-18","close":47.92},{"date":"1994-09-19","close":47.9267},{"date":"1994-09-20","close":47.9333},{"date":"1994-09-21","close":47.94},{"date":"1994-09-22","close":47.9467},{"date":"1994-09-23","close":47.9533},{"date":"1994-09-24","close":47.96},{"date":"1994-09-25","close":47.9667},{"date":"1994-09-26","close":47.9733},{"date":"1994-09-27","close":47.98},{"date":"1994-09-28","close":47.9867},{"date":"1994-09-29","close":47.9933},{"date":"1994-09-30","close":48},{"date":"1994-10-01","close":48.0032},{"date":"1994-10-02","close":48.0065},{"date":"1994-10-03","close":48.0097},{"date":"1994-10-04","close":48.0129},{"date":"1994-10-05","close":48.0161},{"date":"1994-10-06","close":48.0194},{"date":"1994-10-07","close":48.0226},{"date":"1994-10-08","close":48.0258},{"date":"1994-10-09","close":48.029},{"date":"1994-10-10","close":48.0323},{"date":"1994-10-11","close":48.0355},{"date":"1994-10-12","close":48.0387},{"date":"1994-10-13","close":48.0419},{"date":"1994-10-14","close":48.0452},{"date":"1994-10-15","close":48.0484},{"date":"1994-10-16","close":48.0516},{"date":"1994-10-17","close":48.0548},{"date":"1994-10-18","close":48.0581},{"date":"1994-10-19","close":48.0613},{"date":"1994-10-20","close":48.0645},{"date":"1994-10-21","close":48.0677},{"date":"1994-10-22","close":48.071},{"date":"1994-10-23","close":48.0742},{"date":"1994-10-24","close":48.0774},{"date":"1994-10-25","close":48.0806},{"date":"1994-10-26","close":48.0839},{"date":"1994-10-27","close":48.0871},{"date":"1994-10-28","close":48.0903},{"date":"1994-10-29","close":48.0935},{"date":"1994-10-30","close":48.0968},{"date":"1994-10-31","close":48.1},{"date":"1994-11-01","close":48.1},{"date":"1994-11-02","close":48.1},{"date":"1994-11-03","close":48.1},{"date":"1994-11-04","close":48.1},{"date":"1994-11-05","close":48.1},{"date":"1994-11-06","close":48.1},{"date":"1994-11-07","close":48.1},{"date":"1994-11-08","close":48.1},{"date":"1994-11-09","close":48.1},{"date":"1994-11-10","close":48.1},{"date":"1994-11-11","close":48.1},{"date":"1994-11-12","close":48.1},{"date":"1994-11-13","close":48.1},{"date":"1994-11-14","close":48.1},{"date":"1994-11-15","close":48.1},{"date":"1994-11-16","close":48.1},{"date":"1994-11-17","close":48.1},{"date":"1994-11-18","close":48.1},{"date":"1994-11-19","close":48.1},{"date":"1994-11-20","close":48.1},{"date":"1994-11-21","close":48.1},{"date":"1994-11-22","close":48.1},{"date":"1994-11-23","close":48.1},{"date":"1994-11-24","close":48.1},{"date":"1994-11-25","close":48.1},{"date":"1994-11-26","close":48.1},{"date":"1994-11-27","close":48.1},{"date":"1994-11-28","close":48.1},{"date":"1994-11-29","close":48.1},{"date":"1994-11-30","close":48.1},{"date":"1994-12-01","close":48.1},{"date":"1994-12-02","close":48.1},{"date":"1994-12-03","close":48.1},{"date":"1994-12-04","close":48.1},{"date":"1994-12-05","close":48.1},{"date":"1994-12-06","close":48.1},{"date":"1994-12-07","close":48.1},{"date":"1994-12-08","close":48.1},{"date":"1994-12-09","close":48.1},{"date":"1994-12-10","close":48.1},{"date":"1994-12-11","close":48.1},{"date":"1994-12-12","close":48.1},{"date":"1994-12-13","close":48.1},{"date":"1994-12-14","close":48.1},{"date":"1994-12-15","close":48.1},{"date":"1994-12-16","close":48.1},{"date":"1994-12-17","close":48.1},{"date":"1994-12-18","close":48.1},{"date":"1994-12-19","close":48.1},{"date":"1994-12-20","close":48.1},{"date":"1994-12-21","close":48.1},{"date":"1994-12-22","close":48.1},{"date":"1994-12-23","close":48.1},{"date":"1994-12-24","close":48.1},{"date":"1994-12-25","close":48.1},{"date":"1994-12-26","close":48.1},{"date":"1994-12-27","close":48.1},{"date":"1994-12-28","close":48.1},{"date":"1994-12-29","close":48.1},{"date":"1994-12-30","close":48.1},{"date":"1994-12-31","close":48.1},{"date":"1995-01-01","close":48.1065},{"date":"1995-01-02","close":48.1129},{"date":"1995-01-03","close":48.1194},{"date":"1995-01-04","close":48.1258},{"date":"1995-01-05","close":48.1323},{"date":"1995-01-06","close":48.1387},{"date":"1995-01-07","close":48.1452},{"date":"1995-01-08","close":48.1516},{"date":"1995-01-09","close":48.1581},{"date":"1995-01-10","close":48.1645},{"date":"1995-01-11","close":48.171},{"date":"1995-01-12","close":48.1774},{"date":"1995-01-13","close":48.1839},{"date":"1995-01-14","close":48.1903},{"date":"1995-01-15","close":48.1968},{"date":"1995-01-16","close":48.2032},{"date":"1995-01-17","close":48.2097},{"date":"1995-01-18","close":48.2161},{"date":"1995-01-19","close":48.2226},{"date":"1995-01-20","close":48.229},{"date":"1995-01-21","close":48.2355},{"date":"1995-01-22","close":48.2419},{"date":"1995-01-23","close":48.2484},{"date":"1995-01-24","close":48.2548},{"date":"1995-01-25","close":48.2613},{"date":"1995-01-26","close":48.2677},{"date":"1995-01-27","close":48.2742},{"date":"1995-01-28","close":48.2806},{"date":"1995-01-29","close":48.2871},{"date":"1995-01-30","close":48.2935},{"date":"1995-01-31","close":48.3},{"date":"1995-02-01","close":48.3071},{"date":"1995-02-02","close":48.3143},{"date":"1995-02-03","close":48.3214},{"date":"1995-02-04","close":48.3286},{"date":"1995-02-05","close":48.3357},{"date":"1995-02-06","close":48.3429},{"date":"1995-02-07","close":48.35},{"date":"1995-02-08","close":48.3571},{"date":"1995-02-09","close":48.3643},{"date":"1995-02-10","close":48.3714},{"date":"1995-02-11","close":48.3786},{"date":"1995-02-12","close":48.3857},{"date":"1995-02-13","close":48.3929},{"date":"1995-02-14","close":48.4},{"date":"1995-02-15","close":48.4071},{"date":"1995-02-16","close":48.4143},{"date":"1995-02-17","close":48.4214},{"date":"1995-02-18","close":48.4286},{"date":"1995-02-19","close":48.4357},{"date":"1995-02-20","close":48.4429},{"date":"1995-02-21","close":48.45},{"date":"1995-02-22","close":48.4571},{"date":"1995-02-23","close":48.4643},{"date":"1995-02-24","close":48.4714},{"date":"1995-02-25","close":48.4786},{"date":"1995-02-26","close":48.4857},{"date":"1995-02-27","close":48.4929},{"date":"1995-02-28","close":48.5},{"date":"1995-03-01","close":48.5097},{"date":"1995-03-02","close":48.5194},{"date":"1995-03-03","close":48.529},{"date":"1995-03-04","close":48.5387},{"date":"1995-03-05","close":48.5484},{"date":"1995-03-06","close":48.5581},{"date":"1995-03-07","close":48.5677},{"date":"1995-03-08","close":48.5774},{"date":"1995-03-09","close":48.5871},{"date":"1995-03-10","close":48.5968},{"date":"1995-03-11","close":48.6065},{"date":"1995-03-12","close":48.6161},{"date":"1995-03-13","close":48.6258},{"date":"1995-03-14","close":48.6355},{"date":"1995-03-15","close":48.6452},{"date":"1995-03-16","close":48.6548},{"date":"1995-03-17","close":48.6645},{"date":"1995-03-18","close":48.6742},{"date":"1995-03-19","close":48.6839},{"date":"1995-03-20","close":48.6935},{"date":"1995-03-21","close":48.7032},{"date":"1995-03-22","close":48.7129},{"date":"1995-03-23","close":48.7226},{"date":"1995-03-24","close":48.7323},{"date":"1995-03-25","close":48.7419},{"date":"1995-03-26","close":48.7516},{"date":"1995-03-27","close":48.7613},{"date":"1995-03-28","close":48.771},{"date":"1995-03-29","close":48.7806},{"date":"1995-03-30","close":48.7903},{"date":"1995-03-31","close":48.8},{"date":"1995-04-01","close":48.8},{"date":"1995-04-02","close":48.8},{"date":"1995-04-03","close":48.8},{"date":"1995-04-04","close":48.8},{"date":"1995-04-05","close":48.8},{"date":"1995-04-06","close":48.8},{"date":"1995-04-07","close":48.8},{"date":"1995-04-08","close":48.8},{"date":"1995-04-09","close":48.8},{"date":"1995-04-10","close":48.8},{"date":"1995-04-11","close":48.8},{"date":"1995-04-12","close":48.8},{"date":"1995-04-13","close":48.8},{"date":"1995-04-14","close":48.8},{"date":"1995-04-15","close":48.8},{"date":"1995-04-16","close":48.8},{"date":"1995-04-17","close":48.8},{"date":"1995-04-18","close":48.8},{"date":"1995-04-19","close":48.8},{"date":"1995-04-20","close":48.8},{"date":"1995-04-21","close":48.8},{"date":"1995-04-22","close":48.8},{"date":"1995-04-23","close":48.8},{"date":"1995-04-24","close":48.8},{"date":"1995-04-25","close":48.8},{"date":"1995-04-26","close":48.8},{"date":"1995-04-27","close":48.8},{"date":"1995-04-28","close":48.8},{"date":"1995-04-29","close":48.8},{"date":"1995-04-30","close":48.8},{"date":"1995-05-01","close":48.8032},{"date":"1995-05-02","close":48.8065},{"date":"1995-05-03","close":48.8097},{"date":"1995-05-04","close":48.8129},{"date":"1995-05-05","close":48.8161},{"date":"1995-05-06","close":48.8194},{"date":"1995-05-07","close":48.8226},{"date":"1995-05-08","close":48.8258},{"date":"1995-05-09","close":48.829},{"date":"1995-05-10","close":48.8323},{"date":"1995-05-11","close":48.8355},{"date":"1995-05-12","close":48.8387},{"date":"1995-05-13","close":48.8419},{"date":"1995-05-14","close":48.8452},{"date":"1995-05-15","close":48.8484},{"date":"1995-05-16","close":48.8516},{"date":"1995-05-17","close":48.8548},{"date":"1995-05-18","close":48.8581},{"date":"1995-05-19","close":48.8613},{"date":"1995-05-20","close":48.8645},{"date":"1995-05-21","close":48.8677},{"date":"1995-05-22","close":48.871},{"date":"1995-05-23","close":48.8742},{"date":"1995-05-24","close":48.8774},{"date":"1995-05-25","close":48.8806},{"date":"1995-05-26","close":48.8839},{"date":"1995-05-27","close":48.8871},{"date":"1995-05-28","close":48.8903},{"date":"1995-05-29","close":48.8935},{"date":"1995-05-30","close":48.8968},{"date":"1995-05-31","close":48.9},{"date":"1995-06-01","close":48.9033},{"date":"1995-06-02","close":48.9067},{"date":"1995-06-03","close":48.91},{"date":"1995-06-04","close":48.9133},{"date":"1995-06-05","close":48.9167},{"date":"1995-06-06","close":48.92},{"date":"1995-06-07","close":48.9233},{"date":"1995-06-08","close":48.9267},{"date":"1995-06-09","close":48.93},{"date":"1995-06-10","close":48.9333},{"date":"1995-06-11","close":48.9367},{"date":"1995-06-12","close":48.94},{"date":"1995-06-13","close":48.9433},{"date":"1995-06-14","close":48.9467},{"date":"1995-06-15","close":48.95},{"date":"1995-06-16","close":48.9533},{"date":"1995-06-17","close":48.9567},{"date":"1995-06-18","close":48.96},{"date":"1995-06-19","close":48.9633},{"date":"1995-06-20","close":48.9667},{"date":"1995-06-21","close":48.97},{"date":"1995-06-22","close":48.9733},{"date":"1995-06-23","close":48.9767},{"date":"1995-06-24","close":48.98},{"date":"1995-06-25","close":48.9833},{"date":"1995-06-26","close":48.9867},{"date":"1995-06-27","close":48.99},{"date":"1995-06-28","close":48.9933},{"date":"1995-06-29","close":48.9967},{"date":"1995-06-30","close":49},{"date":"1995-07-01","close":49},{"date":"1995-07-02","close":49},{"date":"1995-07-03","close":49},{"date":"1995-07-04","close":49},{"date":"1995-07-05","close":49},{"date":"1995-07-06","close":49},{"date":"1995-07-07","close":49},{"date":"1995-07-08","close":49},{"date":"1995-07-09","close":49},{"date":"1995-07-10","close":49},{"date":"1995-07-11","close":49},{"date":"1995-07-12","close":49},{"date":"1995-07-13","close":49},{"date":"1995-07-14","close":49},{"date":"1995-07-15","close":49},{"date":"1995-07-16","close":49},{"date":"1995-07-17","close":49},{"date":"1995-07-18","close":49},{"date":"1995-07-19","close":49},{"date":"1995-07-20","close":49},{"date":"1995-07-21","close":49},{"date":"1995-07-22","close":49},{"date":"1995-07-23","close":49},{"date":"1995-07-24","close":49},{"date":"1995-07-25","close":49},{"date":"1995-07-26","close":49},{"date":"1995-07-27","close":49},{"date":"1995-07-28","close":49},{"date":"1995-07-29","close":49},{"date":"1995-07-30","close":49},{"date":"1995-07-31","close":49},{"date":"1995-08-01","close":48.9968},{"date":"1995-08-02","close":48.9935},{"date":"1995-08-03","close":48.9903},{"date":"1995-08-04","close":48.9871},{"date":"1995-08-05","close":48.9839},{"date":"1995-08-06","close":48.9806},{"date":"1995-08-07","close":48.9774},{"date":"1995-08-08","close":48.9742},{"date":"1995-08-09","close":48.971},{"date":"1995-08-10","close":48.9677},{"date":"1995-08-11","close":48.9645},{"date":"1995-08-12","close":48.9613},{"date":"1995-08-13","close":48.9581},{"date":"1995-08-14","close":48.9548},{"date":"1995-08-15","close":48.9516},{"date":"1995-08-16","close":48.9484},{"date":"1995-08-17","close":48.9452},{"date":"1995-08-18","close":48.9419},{"date":"1995-08-19","close":48.9387},{"date":"1995-08-20","close":48.9355},{"date":"1995-08-21","close":48.9323},{"date":"1995-08-22","close":48.929},{"date":"1995-08-23","close":48.9258},{"date":"1995-08-24","close":48.9226},{"date":"1995-08-25","close":48.9194},{"date":"1995-08-26","close":48.9161},{"date":"1995-08-27","close":48.9129},{"date":"1995-08-28","close":48.9097},{"date":"1995-08-29","close":48.9065},{"date":"1995-08-30","close":48.9032},{"date":"1995-08-31","close":48.9},{"date":"1995-09-01","close":48.9067},{"date":"1995-09-02","close":48.9133},{"date":"1995-09-03","close":48.92},{"date":"1995-09-04","close":48.9267},{"date":"1995-09-05","close":48.9333},{"date":"1995-09-06","close":48.94},{"date":"1995-09-07","close":48.9467},{"date":"1995-09-08","close":48.9533},{"date":"1995-09-09","close":48.96},{"date":"1995-09-10","close":48.9667},{"date":"1995-09-11","close":48.9733},{"date":"1995-09-12","close":48.98},{"date":"1995-09-13","close":48.9867},{"date":"1995-09-14","close":48.9933},{"date":"1995-09-15","close":49},{"date":"1995-09-16","close":49.0067},{"date":"1995-09-17","close":49.0133},{"date":"1995-09-18","close":49.02},{"date":"1995-09-19","close":49.0267},{"date":"1995-09-20","close":49.0333},{"date":"1995-09-21","close":49.04},{"date":"1995-09-22","close":49.0467},{"date":"1995-09-23","close":49.0533},{"date":"1995-09-24","close":49.06},{"date":"1995-09-25","close":49.0667},{"date":"1995-09-26","close":49.0733},{"date":"1995-09-27","close":49.08},{"date":"1995-09-28","close":49.0867},{"date":"1995-09-29","close":49.0933},{"date":"1995-09-30","close":49.1},{"date":"1995-10-01","close":49.1},{"date":"1995-10-02","close":49.1},{"date":"1995-10-03","close":49.1},{"date":"1995-10-04","close":49.1},{"date":"1995-10-05","close":49.1},{"date":"1995-10-06","close":49.1},{"date":"1995-10-07","close":49.1},{"date":"1995-10-08","close":49.1},{"date":"1995-10-09","close":49.1},{"date":"1995-10-10","close":49.1},{"date":"1995-10-11","close":49.1},{"date":"1995-10-12","close":49.1},{"date":"1995-10-13","close":49.1},{"date":"1995-10-14","close":49.1},{"date":"1995-10-15","close":49.1},{"date":"1995-10-16","close":49.1},{"date":"1995-10-17","close":49.1},{"date":"1995-10-18","close":49.1},{"date":"1995-10-19","close":49.1},{"date":"1995-10-20","close":49.1},{"date":"1995-10-21","close":49.1},{"date":"1995-10-22","close":49.1},{"date":"1995-10-23","close":49.1},{"date":"1995-10-24","close":49.1},{"date":"1995-10-25","close":49.1},{"date":"1995-10-26","close":49.1},{"date":"1995-10-27","close":49.1},{"date":"1995-10-28","close":49.1},{"date":"1995-10-29","close":49.1},{"date":"1995-10-30","close":49.1},{"date":"1995-10-31","close":49.1},{"date":"1995-11-01","close":49.1},{"date":"1995-11-02","close":49.1},{"date":"1995-11-03","close":49.1},{"date":"1995-11-04","close":49.1},{"date":"1995-11-05","close":49.1},{"date":"1995-11-06","close":49.1},{"date":"1995-11-07","close":49.1},{"date":"1995-11-08","close":49.1},{"date":"1995-11-09","close":49.1},{"date":"1995-11-10","close":49.1},{"date":"1995-11-11","close":49.1},{"date":"1995-11-12","close":49.1},{"date":"1995-11-13","close":49.1},{"date":"1995-11-14","close":49.1},{"date":"1995-11-15","close":49.1},{"date":"1995-11-16","close":49.1},{"date":"1995-11-17","close":49.1},{"date":"1995-11-18","close":49.1},{"date":"1995-11-19","close":49.1},{"date":"1995-11-20","close":49.1},{"date":"1995-11-21","close":49.1},{"date":"1995-11-22","close":49.1},{"date":"1995-11-23","close":49.1},{"date":"1995-11-24","close":49.1},{"date":"1995-11-25","close":49.1},{"date":"1995-11-26","close":49.1},{"date":"1995-11-27","close":49.1},{"date":"1995-11-28","close":49.1},{"date":"1995-11-29","close":49.1},{"date":"1995-11-30","close":49.1},{"date":"1995-12-01","close":49.1},{"date":"1995-12-02","close":49.1},{"date":"1995-12-03","close":49.1},{"date":"1995-12-04","close":49.1},{"date":"1995-12-05","close":49.1},{"date":"1995-12-06","close":49.1},{"date":"1995-12-07","close":49.1},{"date":"1995-12-08","close":49.1},{"date":"1995-12-09","close":49.1},{"date":"1995-12-10","close":49.1},{"date":"1995-12-11","close":49.1},{"date":"1995-12-12","close":49.1},{"date":"1995-12-13","close":49.1},{"date":"1995-12-14","close":49.1},{"date":"1995-12-15","close":49.1},{"date":"1995-12-16","close":49.1},{"date":"1995-12-17","close":49.1},{"date":"1995-12-18","close":49.1},{"date":"1995-12-19","close":49.1},{"date":"1995-12-20","close":49.1},{"date":"1995-12-21","close":49.1},{"date":"1995-12-22","close":49.1},{"date":"1995-12-23","close":49.1},{"date":"1995-12-24","close":49.1},{"date":"1995-12-25","close":49.1},{"date":"1995-12-26","close":49.1},{"date":"1995-12-27","close":49.1},{"date":"1995-12-28","close":49.1},{"date":"1995-12-29","close":49.1},{"date":"1995-12-30","close":49.1},{"date":"1995-12-31","close":49.1},{"date":"1996-01-01","close":49.0935},{"date":"1996-01-02","close":49.0871},{"date":"1996-01-03","close":49.0806},{"date":"1996-01-04","close":49.0742},{"date":"1996-01-05","close":49.0677},{"date":"1996-01-06","close":49.0613},{"date":"1996-01-07","close":49.0548},{"date":"1996-01-08","close":49.0484},{"date":"1996-01-09","close":49.0419},{"date":"1996-01-10","close":49.0355},{"date":"1996-01-11","close":49.029},{"date":"1996-01-12","close":49.0226},{"date":"1996-01-13","close":49.0161},{"date":"1996-01-14","close":49.0097},{"date":"1996-01-15","close":49.0032},{"date":"1996-01-16","close":48.9968},{"date":"1996-01-17","close":48.9903},{"date":"1996-01-18","close":48.9839},{"date":"1996-01-19","close":48.9774},{"date":"1996-01-20","close":48.971},{"date":"1996-01-21","close":48.9645},{"date":"1996-01-22","close":48.9581},{"date":"1996-01-23","close":48.9516},{"date":"1996-01-24","close":48.9452},{"date":"1996-01-25","close":48.9387},{"date":"1996-01-26","close":48.9323},{"date":"1996-01-27","close":48.9258},{"date":"1996-01-28","close":48.9194},{"date":"1996-01-29","close":48.9129},{"date":"1996-01-30","close":48.9065},{"date":"1996-01-31","close":48.9},{"date":"1996-02-01","close":48.9},{"date":"1996-02-02","close":48.9},{"date":"1996-02-03","close":48.9},{"date":"1996-02-04","close":48.9},{"date":"1996-02-05","close":48.9},{"date":"1996-02-06","close":48.9},{"date":"1996-02-07","close":48.9},{"date":"1996-02-08","close":48.9},{"date":"1996-02-09","close":48.9},{"date":"1996-02-10","close":48.9},{"date":"1996-02-11","close":48.9},{"date":"1996-02-12","close":48.9},{"date":"1996-02-13","close":48.9},{"date":"1996-02-14","close":48.9},{"date":"1996-02-15","close":48.9},{"date":"1996-02-16","close":48.9},{"date":"1996-02-17","close":48.9},{"date":"1996-02-18","close":48.9},{"date":"1996-02-19","close":48.9},{"date":"1996-02-20","close":48.9},{"date":"1996-02-21","close":48.9},{"date":"1996-02-22","close":48.9},{"date":"1996-02-23","close":48.9},{"date":"1996-02-24","close":48.9},{"date":"1996-02-25","close":48.9},{"date":"1996-02-26","close":48.9},{"date":"1996-02-27","close":48.9},{"date":"1996-02-28","close":48.9},{"date":"1996-02-29","close":48.9},{"date":"1996-03-01","close":48.9065},{"date":"1996-03-02","close":48.9129},{"date":"1996-03-03","close":48.9194},{"date":"1996-03-04","close":48.9258},{"date":"1996-03-05","close":48.9323},{"date":"1996-03-06","close":48.9387},{"date":"1996-03-07","close":48.9452},{"date":"1996-03-08","close":48.9516},{"date":"1996-03-09","close":48.9581},{"date":"1996-03-10","close":48.9645},{"date":"1996-03-11","close":48.971},{"date":"1996-03-12","close":48.9774},{"date":"1996-03-13","close":48.9839},{"date":"1996-03-14","close":48.9903},{"date":"1996-03-15","close":48.9968},{"date":"1996-03-16","close":49.0032},{"date":"1996-03-17","close":49.0097},{"date":"1996-03-18","close":49.0161},{"date":"1996-03-19","close":49.0226},{"date":"1996-03-20","close":49.029},{"date":"1996-03-21","close":49.0355},{"date":"1996-03-22","close":49.0419},{"date":"1996-03-23","close":49.0484},{"date":"1996-03-24","close":49.0548},{"date":"1996-03-25","close":49.0613},{"date":"1996-03-26","close":49.0677},{"date":"1996-03-27","close":49.0742},{"date":"1996-03-28","close":49.0806},{"date":"1996-03-29","close":49.0871},{"date":"1996-03-30","close":49.0935},{"date":"1996-03-31","close":49.1},{"date":"1996-04-01","close":49.1067},{"date":"1996-04-02","close":49.1133},{"date":"1996-04-03","close":49.12},{"date":"1996-04-04","close":49.1267},{"date":"1996-04-05","close":49.1333},{"date":"1996-04-06","close":49.14},{"date":"1996-04-07","close":49.1467},{"date":"1996-04-08","close":49.1533},{"date":"1996-04-09","close":49.16},{"date":"1996-04-10","close":49.1667},{"date":"1996-04-11","close":49.1733},{"date":"1996-04-12","close":49.18},{"date":"1996-04-13","close":49.1867},{"date":"1996-04-14","close":49.1933},{"date":"1996-04-15","close":49.2},{"date":"1996-04-16","close":49.2067},{"date":"1996-04-17","close":49.2133},{"date":"1996-04-18","close":49.22},{"date":"1996-04-19","close":49.2267},{"date":"1996-04-20","close":49.2333},{"date":"1996-04-21","close":49.24},{"date":"1996-04-22","close":49.2467},{"date":"1996-04-23","close":49.2533},{"date":"1996-04-24","close":49.26},{"date":"1996-04-25","close":49.2667},{"date":"1996-04-26","close":49.2733},{"date":"1996-04-27","close":49.28},{"date":"1996-04-28","close":49.2867},{"date":"1996-04-29","close":49.2933},{"date":"1996-04-30","close":49.3},{"date":"1996-05-01","close":49.3032},{"date":"1996-05-02","close":49.3065},{"date":"1996-05-03","close":49.3097},{"date":"1996-05-04","close":49.3129},{"date":"1996-05-05","close":49.3161},{"date":"1996-05-06","close":49.3194},{"date":"1996-05-07","close":49.3226},{"date":"1996-05-08","close":49.3258},{"date":"1996-05-09","close":49.329},{"date":"1996-05-10","close":49.3323},{"date":"1996-05-11","close":49.3355},{"date":"1996-05-12","close":49.3387},{"date":"1996-05-13","close":49.3419},{"date":"1996-05-14","close":49.3452},{"date":"1996-05-15","close":49.3484},{"date":"1996-05-16","close":49.3516},{"date":"1996-05-17","close":49.3548},{"date":"1996-05-18","close":49.3581},{"date":"1996-05-19","close":49.3613},{"date":"1996-05-20","close":49.3645},{"date":"1996-05-21","close":49.3677},{"date":"1996-05-22","close":49.371},{"date":"1996-05-23","close":49.3742},{"date":"1996-05-24","close":49.3774},{"date":"1996-05-25","close":49.3806},{"date":"1996-05-26","close":49.3839},{"date":"1996-05-27","close":49.3871},{"date":"1996-05-28","close":49.3903},{"date":"1996-05-29","close":49.3935},{"date":"1996-05-30","close":49.3968},{"date":"1996-05-31","close":49.4},{"date":"1996-06-01","close":49.4},{"date":"1996-06-02","close":49.4},{"date":"1996-06-03","close":49.4},{"date":"1996-06-04","close":49.4},{"date":"1996-06-05","close":49.4},{"date":"1996-06-06","close":49.4},{"date":"1996-06-07","close":49.4},{"date":"1996-06-08","close":49.4},{"date":"1996-06-09","close":49.4},{"date":"1996-06-10","close":49.4},{"date":"1996-06-11","close":49.4},{"date":"1996-06-12","close":49.4},{"date":"1996-06-13","close":49.4},{"date":"1996-06-14","close":49.4},{"date":"1996-06-15","close":49.4},{"date":"1996-06-16","close":49.4},{"date":"1996-06-17","close":49.4},{"date":"1996-06-18","close":49.4},{"date":"1996-06-19","close":49.4},{"date":"1996-06-20","close":49.4},{"date":"1996-06-21","close":49.4},{"date":"1996-06-22","close":49.4},{"date":"1996-06-23","close":49.4},{"date":"1996-06-24","close":49.4},{"date":"1996-06-25","close":49.4},{"date":"1996-06-26","close":49.4},{"date":"1996-06-27","close":49.4},{"date":"1996-06-28","close":49.4},{"date":"1996-06-29","close":49.4},{"date":"1996-06-30","close":49.4},{"date":"1996-07-01","close":49.4065},{"date":"1996-07-02","close":49.4129},{"date":"1996-07-03","close":49.4194},{"date":"1996-07-04","close":49.4258},{"date":"1996-07-05","close":49.4323},{"date":"1996-07-06","close":49.4387},{"date":"1996-07-07","close":49.4452},{"date":"1996-07-08","close":49.4516},{"date":"1996-07-09","close":49.4581},{"date":"1996-07-10","close":49.4645},{"date":"1996-07-11","close":49.471},{"date":"1996-07-12","close":49.4774},{"date":"1996-07-13","close":49.4839},{"date":"1996-07-14","close":49.4903},{"date":"1996-07-15","close":49.4968},{"date":"1996-07-16","close":49.5032},{"date":"1996-07-17","close":49.5097},{"date":"1996-07-18","close":49.5161},{"date":"1996-07-19","close":49.5226},{"date":"1996-07-20","close":49.529},{"date":"1996-07-21","close":49.5355},{"date":"1996-07-22","close":49.5419},{"date":"1996-07-23","close":49.5484},{"date":"1996-07-24","close":49.5548},{"date":"1996-07-25","close":49.5613},{"date":"1996-07-26","close":49.5677},{"date":"1996-07-27","close":49.5742},{"date":"1996-07-28","close":49.5806},{"date":"1996-07-29","close":49.5871},{"date":"1996-07-30","close":49.5935},{"date":"1996-07-31","close":49.6},{"date":"1996-08-01","close":49.6},{"date":"1996-08-02","close":49.6},{"date":"1996-08-03","close":49.6},{"date":"1996-08-04","close":49.6},{"date":"1996-08-05","close":49.6},{"date":"1996-08-06","close":49.6},{"date":"1996-08-07","close":49.6},{"date":"1996-08-08","close":49.6},{"date":"1996-08-09","close":49.6},{"date":"1996-08-10","close":49.6},{"date":"1996-08-11","close":49.6},{"date":"1996-08-12","close":49.6},{"date":"1996-08-13","close":49.6},{"date":"1996-08-14","close":49.6},{"date":"1996-08-15","close":49.6},{"date":"1996-08-16","close":49.6},{"date":"1996-08-17","close":49.6},{"date":"1996-08-18","close":49.6},{"date":"1996-08-19","close":49.6},{"date":"1996-08-20","close":49.6},{"date":"1996-08-21","close":49.6},{"date":"1996-08-22","close":49.6},{"date":"1996-08-23","close":49.6},{"date":"1996-08-24","close":49.6},{"date":"1996-08-25","close":49.6},{"date":"1996-08-26","close":49.6},{"date":"1996-08-27","close":49.6},{"date":"1996-08-28","close":49.6},{"date":"1996-08-29","close":49.6},{"date":"1996-08-30","close":49.6},{"date":"1996-08-31","close":49.6},{"date":"1996-09-01","close":49.6067},{"date":"1996-09-02","close":49.6133},{"date":"1996-09-03","close":49.62},{"date":"1996-09-04","close":49.6267},{"date":"1996-09-05","close":49.6333},{"date":"1996-09-06","close":49.64},{"date":"1996-09-07","close":49.6467},{"date":"1996-09-08","close":49.6533},{"date":"1996-09-09","close":49.66},{"date":"1996-09-10","close":49.6667},{"date":"1996-09-11","close":49.6733},{"date":"1996-09-12","close":49.68},{"date":"1996-09-13","close":49.6867},{"date":"1996-09-14","close":49.6933},{"date":"1996-09-15","close":49.7},{"date":"1996-09-16","close":49.7067},{"date":"1996-09-17","close":49.7133},{"date":"1996-09-18","close":49.72},{"date":"1996-09-19","close":49.7267},{"date":"1996-09-20","close":49.7333},{"date":"1996-09-21","close":49.74},{"date":"1996-09-22","close":49.7467},{"date":"1996-09-23","close":49.7533},{"date":"1996-09-24","close":49.76},{"date":"1996-09-25","close":49.7667},{"date":"1996-09-26","close":49.7733},{"date":"1996-09-27","close":49.78},{"date":"1996-09-28","close":49.7867},{"date":"1996-09-29","close":49.7933},{"date":"1996-09-30","close":49.8},{"date":"1996-10-01","close":49.8065},{"date":"1996-10-02","close":49.8129},{"date":"1996-10-03","close":49.8194},{"date":"1996-10-04","close":49.8258},{"date":"1996-10-05","close":49.8323},{"date":"1996-10-06","close":49.8387},{"date":"1996-10-07","close":49.8452},{"date":"1996-10-08","close":49.8516},{"date":"1996-10-09","close":49.8581},{"date":"1996-10-10","close":49.8645},{"date":"1996-10-11","close":49.871},{"date":"1996-10-12","close":49.8774},{"date":"1996-10-13","close":49.8839},{"date":"1996-10-14","close":49.8903},{"date":"1996-10-15","close":49.8968},{"date":"1996-10-16","close":49.9032},{"date":"1996-10-17","close":49.9097},{"date":"1996-10-18","close":49.9161},{"date":"1996-10-19","close":49.9226},{"date":"1996-10-20","close":49.929},{"date":"1996-10-21","close":49.9355},{"date":"1996-10-22","close":49.9419},{"date":"1996-10-23","close":49.9484},{"date":"1996-10-24","close":49.9548},{"date":"1996-10-25","close":49.9613},{"date":"1996-10-26","close":49.9677},{"date":"1996-10-27","close":49.9742},{"date":"1996-10-28","close":49.9806},{"date":"1996-10-29","close":49.9871},{"date":"1996-10-30","close":49.9935},{"date":"1996-10-31","close":50},{"date":"1996-11-01","close":50},{"date":"1996-11-02","close":50},{"date":"1996-11-03","close":50},{"date":"1996-11-04","close":50},{"date":"1996-11-05","close":50},{"date":"1996-11-06","close":50},{"date":"1996-11-07","close":50},{"date":"1996-11-08","close":50},{"date":"1996-11-09","close":50},{"date":"1996-11-10","close":50},{"date":"1996-11-11","close":50},{"date":"1996-11-12","close":50},{"date":"1996-11-13","close":50},{"date":"1996-11-14","close":50},{"date":"1996-11-15","close":50},{"date":"1996-11-16","close":50},{"date":"1996-11-17","close":50},{"date":"1996-11-18","close":50},{"date":"1996-11-19","close":50},{"date":"1996-11-20","close":50},{"date":"1996-11-21","close":50},{"date":"1996-11-22","close":50},{"date":"1996-11-23","close":50},{"date":"1996-11-24","close":50},{"date":"1996-11-25","close":50},{"date":"1996-11-26","close":50},{"date":"1996-11-27","close":50},{"date":"1996-11-28","close":50},{"date":"1996-11-29","close":50},{"date":"1996-11-30","close":50},{"date":"1996-12-01","close":50},{"date":"1996-12-02","close":50},{"date":"1996-12-03","close":50},{"date":"1996-12-04","close":50},{"date":"1996-12-05","close":50},{"date":"1996-12-06","close":50},{"date":"1996-12-07","close":50},{"date":"1996-12-08","close":50},{"date":"1996-12-09","close":50},{"date":"1996-12-10","close":50},{"date":"1996-12-11","close":50},{"date":"1996-12-12","close":50},{"date":"1996-12-13","close":50},{"date":"1996-12-14","close":50},{"date":"1996-12-15","close":50},{"date":"1996-12-16","close":50},{"date":"1996-12-17","close":50},{"date":"1996-12-18","close":50},{"date":"1996-12-19","close":50},{"date":"1996-12-20","close":50},{"date":"1996-12-21","close":50},{"date":"1996-12-22","close":50},{"date":"1996-12-23","close":50},{"date":"1996-12-24","close":50},{"date":"1996-12-25","close":50},{"date":"1996-12-26","close":50},{"date":"1996-12-27","close":50},{"date":"1996-12-28","close":50},{"date":"1996-12-29","close":50},{"date":"1996-12-30","close":50},{"date":"1996-12-31","close":50},{"date":"1997-01-01","close":50.0097},{"date":"1997-01-02","close":50.0194},{"date":"1997-01-03","close":50.029},{"date":"1997-01-04","close":50.0387},{"date":"1997-01-05","close":50.0484},{"date":"1997-01-06","close":50.0581},{"date":"1997-01-07","close":50.0677},{"date":"1997-01-08","close":50.0774},{"date":"1997-01-09","close":50.0871},{"date":"1997-01-10","close":50.0968},{"date":"1997-01-11","close":50.1065},{"date":"1997-01-12","close":50.1161},{"date":"1997-01-13","close":50.1258},{"date":"1997-01-14","close":50.1355},{"date":"1997-01-15","close":50.1452},{"date":"1997-01-16","close":50.1548},{"date":"1997-01-17","close":50.1645},{"date":"1997-01-18","close":50.1742},{"date":"1997-01-19","close":50.1839},{"date":"1997-01-20","close":50.1935},{"date":"1997-01-21","close":50.2032},{"date":"1997-01-22","close":50.2129},{"date":"1997-01-23","close":50.2226},{"date":"1997-01-24","close":50.2323},{"date":"1997-01-25","close":50.2419},{"date":"1997-01-26","close":50.2516},{"date":"1997-01-27","close":50.2613},{"date":"1997-01-28","close":50.271},{"date":"1997-01-29","close":50.2806},{"date":"1997-01-30","close":50.2903},{"date":"1997-01-31","close":50.3},{"date":"1997-02-01","close":50.3071},{"date":"1997-02-02","close":50.3143},{"date":"1997-02-03","close":50.3214},{"date":"1997-02-04","close":50.3286},{"date":"1997-02-05","close":50.3357},{"date":"1997-02-06","close":50.3429},{"date":"1997-02-07","close":50.35},{"date":"1997-02-08","close":50.3571},{"date":"1997-02-09","close":50.3643},{"date":"1997-02-10","close":50.3714},{"date":"1997-02-11","close":50.3786},{"date":"1997-02-12","close":50.3857},{"date":"1997-02-13","close":50.3929},{"date":"1997-02-14","close":50.4},{"date":"1997-02-15","close":50.4071},{"date":"1997-02-16","close":50.4143},{"date":"1997-02-17","close":50.4214},{"date":"1997-02-18","close":50.4286},{"date":"1997-02-19","close":50.4357},{"date":"1997-02-20","close":50.4429},{"date":"1997-02-21","close":50.45},{"date":"1997-02-22","close":50.4571},{"date":"1997-02-23","close":50.4643},{"date":"1997-02-24","close":50.4714},{"date":"1997-02-25","close":50.4786},{"date":"1997-02-26","close":50.4857},{"date":"1997-02-27","close":50.4929},{"date":"1997-02-28","close":50.5},{"date":"1997-03-01","close":50.5032},{"date":"1997-03-02","close":50.5065},{"date":"1997-03-03","close":50.5097},{"date":"1997-03-04","close":50.5129},{"date":"1997-03-05","close":50.5161},{"date":"1997-03-06","close":50.5194},{"date":"1997-03-07","close":50.5226},{"date":"1997-03-08","close":50.5258},{"date":"1997-03-09","close":50.529},{"date":"1997-03-10","close":50.5323},{"date":"1997-03-11","close":50.5355},{"date":"1997-03-12","close":50.5387},{"date":"1997-03-13","close":50.5419},{"date":"1997-03-14","close":50.5452},{"date":"1997-03-15","close":50.5484},{"date":"1997-03-16","close":50.5516},{"date":"1997-03-17","close":50.5548},{"date":"1997-03-18","close":50.5581},{"date":"1997-03-19","close":50.5613},{"date":"1997-03-20","close":50.5645},{"date":"1997-03-21","close":50.5677},{"date":"1997-03-22","close":50.571},{"date":"1997-03-23","close":50.5742},{"date":"1997-03-24","close":50.5774},{"date":"1997-03-25","close":50.5806},{"date":"1997-03-26","close":50.5839},{"date":"1997-03-27","close":50.5871},{"date":"1997-03-28","close":50.5903},{"date":"1997-03-29","close":50.5935},{"date":"1997-03-30","close":50.5968},{"date":"1997-03-31","close":50.6},{"date":"1997-04-01","close":50.6},{"date":"1997-04-02","close":50.6},{"date":"1997-04-03","close":50.6},{"date":"1997-04-04","close":50.6},{"date":"1997-04-05","close":50.6},{"date":"1997-04-06","close":50.6},{"date":"1997-04-07","close":50.6},{"date":"1997-04-08","close":50.6},{"date":"1997-04-09","close":50.6},{"date":"1997-04-10","close":50.6},{"date":"1997-04-11","close":50.6},{"date":"1997-04-12","close":50.6},{"date":"1997-04-13","close":50.6},{"date":"1997-04-14","close":50.6},{"date":"1997-04-15","close":50.6},{"date":"1997-04-16","close":50.6},{"date":"1997-04-17","close":50.6},{"date":"1997-04-18","close":50.6},{"date":"1997-04-19","close":50.6},{"date":"1997-04-20","close":50.6},{"date":"1997-04-21","close":50.6},{"date":"1997-04-22","close":50.6},{"date":"1997-04-23","close":50.6},{"date":"1997-04-24","close":50.6},{"date":"1997-04-25","close":50.6},{"date":"1997-04-26","close":50.6},{"date":"1997-04-27","close":50.6},{"date":"1997-04-28","close":50.6},{"date":"1997-04-29","close":50.6},{"date":"1997-04-30","close":50.6},{"date":"1997-05-01","close":50.6032},{"date":"1997-05-02","close":50.6065},{"date":"1997-05-03","close":50.6097},{"date":"1997-05-04","close":50.6129},{"date":"1997-05-05","close":50.6161},{"date":"1997-05-06","close":50.6194},{"date":"1997-05-07","close":50.6226},{"date":"1997-05-08","close":50.6258},{"date":"1997-05-09","close":50.629},{"date":"1997-05-10","close":50.6323},{"date":"1997-05-11","close":50.6355},{"date":"1997-05-12","close":50.6387},{"date":"1997-05-13","close":50.6419},{"date":"1997-05-14","close":50.6452},{"date":"1997-05-15","close":50.6484},{"date":"1997-05-16","close":50.6516},{"date":"1997-05-17","close":50.6548},{"date":"1997-05-18","close":50.6581},{"date":"1997-05-19","close":50.6613},{"date":"1997-05-20","close":50.6645},{"date":"1997-05-21","close":50.6677},{"date":"1997-05-22","close":50.671},{"date":"1997-05-23","close":50.6742},{"date":"1997-05-24","close":50.6774},{"date":"1997-05-25","close":50.6806},{"date":"1997-05-26","close":50.6839},{"date":"1997-05-27","close":50.6871},{"date":"1997-05-28","close":50.6903},{"date":"1997-05-29","close":50.6935},{"date":"1997-05-30","close":50.6968},{"date":"1997-05-31","close":50.7},{"date":"1997-06-01","close":50.7033},{"date":"1997-06-02","close":50.7067},{"date":"1997-06-03","close":50.71},{"date":"1997-06-04","close":50.7133},{"date":"1997-06-05","close":50.7167},{"date":"1997-06-06","close":50.72},{"date":"1997-06-07","close":50.7233},{"date":"1997-06-08","close":50.7267},{"date":"1997-06-09","close":50.73},{"date":"1997-06-10","close":50.7333},{"date":"1997-06-11","close":50.7367},{"date":"1997-06-12","close":50.74},{"date":"1997-06-13","close":50.7433},{"date":"1997-06-14","close":50.7467},{"date":"1997-06-15","close":50.75},{"date":"1997-06-16","close":50.7533},{"date":"1997-06-17","close":50.7567},{"date":"1997-06-18","close":50.76},{"date":"1997-06-19","close":50.7633},{"date":"1997-06-20","close":50.7667},{"date":"1997-06-21","close":50.77},{"date":"1997-06-22","close":50.7733},{"date":"1997-06-23","close":50.7767},{"date":"1997-06-24","close":50.78},{"date":"1997-06-25","close":50.7833},{"date":"1997-06-26","close":50.7867},{"date":"1997-06-27","close":50.79},{"date":"1997-06-28","close":50.7933},{"date":"1997-06-29","close":50.7967},{"date":"1997-06-30","close":50.8},{"date":"1997-07-01","close":50.7968},{"date":"1997-07-02","close":50.7935},{"date":"1997-07-03","close":50.7903},{"date":"1997-07-04","close":50.7871},{"date":"1997-07-05","close":50.7839},{"date":"1997-07-06","close":50.7806},{"date":"1997-07-07","close":50.7774},{"date":"1997-07-08","close":50.7742},{"date":"1997-07-09","close":50.771},{"date":"1997-07-10","close":50.7677},{"date":"1997-07-11","close":50.7645},{"date":"1997-07-12","close":50.7613},{"date":"1997-07-13","close":50.7581},{"date":"1997-07-14","close":50.7548},{"date":"1997-07-15","close":50.7516},{"date":"1997-07-16","close":50.7484},{"date":"1997-07-17","close":50.7452},{"date":"1997-07-18","close":50.7419},{"date":"1997-07-19","close":50.7387},{"date":"1997-07-20","close":50.7355},{"date":"1997-07-21","close":50.7323},{"date":"1997-07-22","close":50.729},{"date":"1997-07-23","close":50.7258},{"date":"1997-07-24","close":50.7226},{"date":"1997-07-25","close":50.7194},{"date":"1997-07-26","close":50.7161},{"date":"1997-07-27","close":50.7129},{"date":"1997-07-28","close":50.7097},{"date":"1997-07-29","close":50.7065},{"date":"1997-07-30","close":50.7032},{"date":"1997-07-31","close":50.7},{"date":"1997-08-01","close":50.7},{"date":"1997-08-02","close":50.7},{"date":"1997-08-03","close":50.7},{"date":"1997-08-04","close":50.7},{"date":"1997-08-05","close":50.7},{"date":"1997-08-06","close":50.7},{"date":"1997-08-07","close":50.7},{"date":"1997-08-08","close":50.7},{"date":"1997-08-09","close":50.7},{"date":"1997-08-10","close":50.7},{"date":"1997-08-11","close":50.7},{"date":"1997-08-12","close":50.7},{"date":"1997-08-13","close":50.7},{"date":"1997-08-14","close":50.7},{"date":"1997-08-15","close":50.7},{"date":"1997-08-16","close":50.7},{"date":"1997-08-17","close":50.7},{"date":"1997-08-18","close":50.7},{"date":"1997-08-19","close":50.7},{"date":"1997-08-20","close":50.7},{"date":"1997-08-21","close":50.7},{"date":"1997-08-22","close":50.7},{"date":"1997-08-23","close":50.7},{"date":"1997-08-24","close":50.7},{"date":"1997-08-25","close":50.7},{"date":"1997-08-26","close":50.7},{"date":"1997-08-27","close":50.7},{"date":"1997-08-28","close":50.7},{"date":"1997-08-29","close":50.7},{"date":"1997-08-30","close":50.7},{"date":"1997-08-31","close":50.7},{"date":"1997-09-01","close":50.7067},{"date":"1997-09-02","close":50.7133},{"date":"1997-09-03","close":50.72},{"date":"1997-09-04","close":50.7267},{"date":"1997-09-05","close":50.7333},{"date":"1997-09-06","close":50.74},{"date":"1997-09-07","close":50.7467},{"date":"1997-09-08","close":50.7533},{"date":"1997-09-09","close":50.76},{"date":"1997-09-10","close":50.7667},{"date":"1997-09-11","close":50.7733},{"date":"1997-09-12","close":50.78},{"date":"1997-09-13","close":50.7867},{"date":"1997-09-14","close":50.7933},{"date":"1997-09-15","close":50.8},{"date":"1997-09-16","close":50.8067},{"date":"1997-09-17","close":50.8133},{"date":"1997-09-18","close":50.82},{"date":"1997-09-19","close":50.8267},{"date":"1997-09-20","close":50.8333},{"date":"1997-09-21","close":50.84},{"date":"1997-09-22","close":50.8467},{"date":"1997-09-23","close":50.8533},{"date":"1997-09-24","close":50.86},{"date":"1997-09-25","close":50.8667},{"date":"1997-09-26","close":50.8733},{"date":"1997-09-27","close":50.88},{"date":"1997-09-28","close":50.8867},{"date":"1997-09-29","close":50.8933},{"date":"1997-09-30","close":50.9},{"date":"1997-10-01","close":50.9065},{"date":"1997-10-02","close":50.9129},{"date":"1997-10-03","close":50.9194},{"date":"1997-10-04","close":50.9258},{"date":"1997-10-05","close":50.9323},{"date":"1997-10-06","close":50.9387},{"date":"1997-10-07","close":50.9452},{"date":"1997-10-08","close":50.9516},{"date":"1997-10-09","close":50.9581},{"date":"1997-10-10","close":50.9645},{"date":"1997-10-11","close":50.971},{"date":"1997-10-12","close":50.9774},{"date":"1997-10-13","close":50.9839},{"date":"1997-10-14","close":50.9903},{"date":"1997-10-15","close":50.9968},{"date":"1997-10-16","close":51.0032},{"date":"1997-10-17","close":51.0097},{"date":"1997-10-18","close":51.0161},{"date":"1997-10-19","close":51.0226},{"date":"1997-10-20","close":51.029},{"date":"1997-10-21","close":51.0355},{"date":"1997-10-22","close":51.0419},{"date":"1997-10-23","close":51.0484},{"date":"1997-10-24","close":51.0548},{"date":"1997-10-25","close":51.0613},{"date":"1997-10-26","close":51.0677},{"date":"1997-10-27","close":51.0742},{"date":"1997-10-28","close":51.0806},{"date":"1997-10-29","close":51.0871},{"date":"1997-10-30","close":51.0935},{"date":"1997-10-31","close":51.1},{"date":"1997-11-01","close":51.1},{"date":"1997-11-02","close":51.1},{"date":"1997-11-03","close":51.1},{"date":"1997-11-04","close":51.1},{"date":"1997-11-05","close":51.1},{"date":"1997-11-06","close":51.1},{"date":"1997-11-07","close":51.1},{"date":"1997-11-08","close":51.1},{"date":"1997-11-09","close":51.1},{"date":"1997-11-10","close":51.1},{"date":"1997-11-11","close":51.1},{"date":"1997-11-12","close":51.1},{"date":"1997-11-13","close":51.1},{"date":"1997-11-14","close":51.1},{"date":"1997-11-15","close":51.1},{"date":"1997-11-16","close":51.1},{"date":"1997-11-17","close":51.1},{"date":"1997-11-18","close":51.1},{"date":"1997-11-19","close":51.1},{"date":"1997-11-20","close":51.1},{"date":"1997-11-21","close":51.1},{"date":"1997-11-22","close":51.1},{"date":"1997-11-23","close":51.1},{"date":"1997-11-24","close":51.1},{"date":"1997-11-25","close":51.1},{"date":"1997-11-26","close":51.1},{"date":"1997-11-27","close":51.1},{"date":"1997-11-28","close":51.1},{"date":"1997-11-29","close":51.1},{"date":"1997-11-30","close":51.1},{"date":"1997-12-01","close":51.1},{"date":"1997-12-02","close":51.1},{"date":"1997-12-03","close":51.1},{"date":"1997-12-04","close":51.1},{"date":"1997-12-05","close":51.1},{"date":"1997-12-06","close":51.1},{"date":"1997-12-07","close":51.1},{"date":"1997-12-08","close":51.1},{"date":"1997-12-09","close":51.1},{"date":"1997-12-10","close":51.1},{"date":"1997-12-11","close":51.1},{"date":"1997-12-12","close":51.1},{"date":"1997-12-13","close":51.1},{"date":"1997-12-14","close":51.1},{"date":"1997-12-15","close":51.1},{"date":"1997-12-16","close":51.1},{"date":"1997-12-17","close":51.1},{"date":"1997-12-18","close":51.1},{"date":"1997-12-19","close":51.1},{"date":"1997-12-20","close":51.1},{"date":"1997-12-21","close":51.1},{"date":"1997-12-22","close":51.1},{"date":"1997-12-23","close":51.1},{"date":"1997-12-24","close":51.1},{"date":"1997-12-25","close":51.1},{"date":"1997-12-26","close":51.1},{"date":"1997-12-27","close":51.1},{"date":"1997-12-28","close":51.1},{"date":"1997-12-29","close":51.1},{"date":"1997-12-30","close":51.1},{"date":"1997-12-31","close":51.1},{"date":"1998-01-01","close":51.1097},{"date":"1998-01-02","close":51.1194},{"date":"1998-01-03","close":51.129},{"date":"1998-01-04","close":51.1387},{"date":"1998-01-05","close":51.1484},{"date":"1998-01-06","close":51.1581},{"date":"1998-01-07","close":51.1677},{"date":"1998-01-08","close":51.1774},{"date":"1998-01-09","close":51.1871},{"date":"1998-01-10","close":51.1968},{"date":"1998-01-11","close":51.2065},{"date":"1998-01-12","close":51.2161},{"date":"1998-01-13","close":51.2258},{"date":"1998-01-14","close":51.2355},{"date":"1998-01-15","close":51.2452},{"date":"1998-01-16","close":51.2548},{"date":"1998-01-17","close":51.2645},{"date":"1998-01-18","close":51.2742},{"date":"1998-01-19","close":51.2839},{"date":"1998-01-20","close":51.2935},{"date":"1998-01-21","close":51.3032},{"date":"1998-01-22","close":51.3129},{"date":"1998-01-23","close":51.3226},{"date":"1998-01-24","close":51.3323},{"date":"1998-01-25","close":51.3419},{"date":"1998-01-26","close":51.3516},{"date":"1998-01-27","close":51.3613},{"date":"1998-01-28","close":51.371},{"date":"1998-01-29","close":51.3806},{"date":"1998-01-30","close":51.3903},{"date":"1998-01-31","close":51.4},{"date":"1998-02-01","close":51.4036},{"date":"1998-02-02","close":51.4071},{"date":"1998-02-03","close":51.4107},{"date":"1998-02-04","close":51.4143},{"date":"1998-02-05","close":51.4179},{"date":"1998-02-06","close":51.4214},{"date":"1998-02-07","close":51.425},{"date":"1998-02-08","close":51.4286},{"date":"1998-02-09","close":51.4321},{"date":"1998-02-10","close":51.4357},{"date":"1998-02-11","close":51.4393},{"date":"1998-02-12","close":51.4429},{"date":"1998-02-13","close":51.4464},{"date":"1998-02-14","close":51.45},{"date":"1998-02-15","close":51.4536},{"date":"1998-02-16","close":51.4571},{"date":"1998-02-17","close":51.4607},{"date":"1998-02-18","close":51.4643},{"date":"1998-02-19","close":51.4679},{"date":"1998-02-20","close":51.4714},{"date":"1998-02-21","close":51.475},{"date":"1998-02-22","close":51.4786},{"date":"1998-02-23","close":51.4821},{"date":"1998-02-24","close":51.4857},{"date":"1998-02-25","close":51.4893},{"date":"1998-02-26","close":51.4929},{"date":"1998-02-27","close":51.4964},{"date":"1998-02-28","close":51.5},{"date":"1998-03-01","close":51.5097},{"date":"1998-03-02","close":51.5194},{"date":"1998-03-03","close":51.529},{"date":"1998-03-04","close":51.5387},{"date":"1998-03-05","close":51.5484},{"date":"1998-03-06","close":51.5581},{"date":"1998-03-07","close":51.5677},{"date":"1998-03-08","close":51.5774},{"date":"1998-03-09","close":51.5871},{"date":"1998-03-10","close":51.5968},{"date":"1998-03-11","close":51.6065},{"date":"1998-03-12","close":51.6161},{"date":"1998-03-13","close":51.6258},{"date":"1998-03-14","close":51.6355},{"date":"1998-03-15","close":51.6452},{"date":"1998-03-16","close":51.6548},{"date":"1998-03-17","close":51.6645},{"date":"1998-03-18","close":51.6742},{"date":"1998-03-19","close":51.6839},{"date":"1998-03-20","close":51.6935},{"date":"1998-03-21","close":51.7032},{"date":"1998-03-22","close":51.7129},{"date":"1998-03-23","close":51.7226},{"date":"1998-03-24","close":51.7323},{"date":"1998-03-25","close":51.7419},{"date":"1998-03-26","close":51.7516},{"date":"1998-03-27","close":51.7613},{"date":"1998-03-28","close":51.771},{"date":"1998-03-29","close":51.7806},{"date":"1998-03-30","close":51.7903},{"date":"1998-03-31","close":51.8},{"date":"1998-04-01","close":51.8},{"date":"1998-04-02","close":51.8},{"date":"1998-04-03","close":51.8},{"date":"1998-04-04","close":51.8},{"date":"1998-04-05","close":51.8},{"date":"1998-04-06","close":51.8},{"date":"1998-04-07","close":51.8},{"date":"1998-04-08","close":51.8},{"date":"1998-04-09","close":51.8},{"date":"1998-04-10","close":51.8},{"date":"1998-04-11","close":51.8},{"date":"1998-04-12","close":51.8},{"date":"1998-04-13","close":51.8},{"date":"1998-04-14","close":51.8},{"date":"1998-04-15","close":51.8},{"date":"1998-04-16","close":51.8},{"date":"1998-04-17","close":51.8},{"date":"1998-04-18","close":51.8},{"date":"1998-04-19","close":51.8},{"date":"1998-04-20","close":51.8},{"date":"1998-04-21","close":51.8},{"date":"1998-04-22","close":51.8},{"date":"1998-04-23","close":51.8},{"date":"1998-04-24","close":51.8},{"date":"1998-04-25","close":51.8},{"date":"1998-04-26","close":51.8},{"date":"1998-04-27","close":51.8},{"date":"1998-04-28","close":51.8},{"date":"1998-04-29","close":51.8},{"date":"1998-04-30","close":51.8},{"date":"1998-05-01","close":51.8},{"date":"1998-05-02","close":51.8},{"date":"1998-05-03","close":51.8},{"date":"1998-05-04","close":51.8},{"date":"1998-05-05","close":51.8},{"date":"1998-05-06","close":51.8},{"date":"1998-05-07","close":51.8},{"date":"1998-05-08","close":51.8},{"date":"1998-05-09","close":51.8},{"date":"1998-05-10","close":51.8},{"date":"1998-05-11","close":51.8},{"date":"1998-05-12","close":51.8},{"date":"1998-05-13","close":51.8},{"date":"1998-05-14","close":51.8},{"date":"1998-05-15","close":51.8},{"date":"1998-05-16","close":51.8},{"date":"1998-05-17","close":51.8},{"date":"1998-05-18","close":51.8},{"date":"1998-05-19","close":51.8},{"date":"1998-05-20","close":51.8},{"date":"1998-05-21","close":51.8},{"date":"1998-05-22","close":51.8},{"date":"1998-05-23","close":51.8},{"date":"1998-05-24","close":51.8},{"date":"1998-05-25","close":51.8},{"date":"1998-05-26","close":51.8},{"date":"1998-05-27","close":51.8},{"date":"1998-05-28","close":51.8},{"date":"1998-05-29","close":51.8},{"date":"1998-05-30","close":51.8},{"date":"1998-05-31","close":51.8},{"date":"1998-06-01","close":51.8033},{"date":"1998-06-02","close":51.8067},{"date":"1998-06-03","close":51.81},{"date":"1998-06-04","close":51.8133},{"date":"1998-06-05","close":51.8167},{"date":"1998-06-06","close":51.82},{"date":"1998-06-07","close":51.8233},{"date":"1998-06-08","close":51.8267},{"date":"1998-06-09","close":51.83},{"date":"1998-06-10","close":51.8333},{"date":"1998-06-11","close":51.8367},{"date":"1998-06-12","close":51.84},{"date":"1998-06-13","close":51.8433},{"date":"1998-06-14","close":51.8467},{"date":"1998-06-15","close":51.85},{"date":"1998-06-16","close":51.8533},{"date":"1998-06-17","close":51.8567},{"date":"1998-06-18","close":51.86},{"date":"1998-06-19","close":51.8633},{"date":"1998-06-20","close":51.8667},{"date":"1998-06-21","close":51.87},{"date":"1998-06-22","close":51.8733},{"date":"1998-06-23","close":51.8767},{"date":"1998-06-24","close":51.88},{"date":"1998-06-25","close":51.8833},{"date":"1998-06-26","close":51.8867},{"date":"1998-06-27","close":51.89},{"date":"1998-06-28","close":51.8933},{"date":"1998-06-29","close":51.8967},{"date":"1998-06-30","close":51.9},{"date":"1998-07-01","close":51.9032},{"date":"1998-07-02","close":51.9065},{"date":"1998-07-03","close":51.9097},{"date":"1998-07-04","close":51.9129},{"date":"1998-07-05","close":51.9161},{"date":"1998-07-06","close":51.9194},{"date":"1998-07-07","close":51.9226},{"date":"1998-07-08","close":51.9258},{"date":"1998-07-09","close":51.929},{"date":"1998-07-10","close":51.9323},{"date":"1998-07-11","close":51.9355},{"date":"1998-07-12","close":51.9387},{"date":"1998-07-13","close":51.9419},{"date":"1998-07-14","close":51.9452},{"date":"1998-07-15","close":51.9484},{"date":"1998-07-16","close":51.9516},{"date":"1998-07-17","close":51.9548},{"date":"1998-07-18","close":51.9581},{"date":"1998-07-19","close":51.9613},{"date":"1998-07-20","close":51.9645},{"date":"1998-07-21","close":51.9677},{"date":"1998-07-22","close":51.971},{"date":"1998-07-23","close":51.9742},{"date":"1998-07-24","close":51.9774},{"date":"1998-07-25","close":51.9806},{"date":"1998-07-26","close":51.9839},{"date":"1998-07-27","close":51.9871},{"date":"1998-07-28","close":51.9903},{"date":"1998-07-29","close":51.9935},{"date":"1998-07-30","close":51.9968},{"date":"1998-07-31","close":52},{"date":"1998-08-01","close":51.9935},{"date":"1998-08-02","close":51.9871},{"date":"1998-08-03","close":51.9806},{"date":"1998-08-04","close":51.9742},{"date":"1998-08-05","close":51.9677},{"date":"1998-08-06","close":51.9613},{"date":"1998-08-07","close":51.9548},{"date":"1998-08-08","close":51.9484},{"date":"1998-08-09","close":51.9419},{"date":"1998-08-10","close":51.9355},{"date":"1998-08-11","close":51.929},{"date":"1998-08-12","close":51.9226},{"date":"1998-08-13","close":51.9161},{"date":"1998-08-14","close":51.9097},{"date":"1998-08-15","close":51.9032},{"date":"1998-08-16","close":51.8968},{"date":"1998-08-17","close":51.8903},{"date":"1998-08-18","close":51.8839},{"date":"1998-08-19","close":51.8774},{"date":"1998-08-20","close":51.871},{"date":"1998-08-21","close":51.8645},{"date":"1998-08-22","close":51.8581},{"date":"1998-08-23","close":51.8516},{"date":"1998-08-24","close":51.8452},{"date":"1998-08-25","close":51.8387},{"date":"1998-08-26","close":51.8323},{"date":"1998-08-27","close":51.8258},{"date":"1998-08-28","close":51.8194},{"date":"1998-08-29","close":51.8129},{"date":"1998-08-30","close":51.8065},{"date":"1998-08-31","close":51.8},{"date":"1998-09-01","close":51.8133},{"date":"1998-09-02","close":51.8267},{"date":"1998-09-03","close":51.84},{"date":"1998-09-04","close":51.8533},{"date":"1998-09-05","close":51.8667},{"date":"1998-09-06","close":51.88},{"date":"1998-09-07","close":51.8933},{"date":"1998-09-08","close":51.9067},{"date":"1998-09-09","close":51.92},{"date":"1998-09-10","close":51.9333},{"date":"1998-09-11","close":51.9467},{"date":"1998-09-12","close":51.96},{"date":"1998-09-13","close":51.9733},{"date":"1998-09-14","close":51.9867},{"date":"1998-09-15","close":52},{"date":"1998-09-16","close":52.0133},{"date":"1998-09-17","close":52.0267},{"date":"1998-09-18","close":52.04},{"date":"1998-09-19","close":52.0533},{"date":"1998-09-20","close":52.0667},{"date":"1998-09-21","close":52.08},{"date":"1998-09-22","close":52.0933},{"date":"1998-09-23","close":52.1067},{"date":"1998-09-24","close":52.12},{"date":"1998-09-25","close":52.1333},{"date":"1998-09-26","close":52.1467},{"date":"1998-09-27","close":52.16},{"date":"1998-09-28","close":52.1733},{"date":"1998-09-29","close":52.1867},{"date":"1998-09-30","close":52.2},{"date":"1998-10-01","close":52.2},{"date":"1998-10-02","close":52.2},{"date":"1998-10-03","close":52.2},{"date":"1998-10-04","close":52.2},{"date":"1998-10-05","close":52.2},{"date":"1998-10-06","close":52.2},{"date":"1998-10-07","close":52.2},{"date":"1998-10-08","close":52.2},{"date":"1998-10-09","close":52.2},{"date":"1998-10-10","close":52.2},{"date":"1998-10-11","close":52.2},{"date":"1998-10-12","close":52.2},{"date":"1998-10-13","close":52.2},{"date":"1998-10-14","close":52.2},{"date":"1998-10-15","close":52.2},{"date":"1998-10-16","close":52.2},{"date":"1998-10-17","close":52.2},{"date":"1998-10-18","close":52.2},{"date":"1998-10-19","close":52.2},{"date":"1998-10-20","close":52.2},{"date":"1998-10-21","close":52.2},{"date":"1998-10-22","close":52.2},{"date":"1998-10-23","close":52.2},{"date":"1998-10-24","close":52.2},{"date":"1998-10-25","close":52.2},{"date":"1998-10-26","close":52.2},{"date":"1998-10-27","close":52.2},{"date":"1998-10-28","close":52.2},{"date":"1998-10-29","close":52.2},{"date":"1998-10-30","close":52.2},{"date":"1998-10-31","close":52.2},{"date":"1998-11-01","close":52.2033},{"date":"1998-11-02","close":52.2067},{"date":"1998-11-03","close":52.21},{"date":"1998-11-04","close":52.2133},{"date":"1998-11-05","close":52.2167},{"date":"1998-11-06","close":52.22},{"date":"1998-11-07","close":52.2233},{"date":"1998-11-08","close":52.2267},{"date":"1998-11-09","close":52.23},{"date":"1998-11-10","close":52.2333},{"date":"1998-11-11","close":52.2367},{"date":"1998-11-12","close":52.24},{"date":"1998-11-13","close":52.2433},{"date":"1998-11-14","close":52.2467},{"date":"1998-11-15","close":52.25},{"date":"1998-11-16","close":52.2533},{"date":"1998-11-17","close":52.2567},{"date":"1998-11-18","close":52.26},{"date":"1998-11-19","close":52.2633},{"date":"1998-11-20","close":52.2667},{"date":"1998-11-21","close":52.27},{"date":"1998-11-22","close":52.2733},{"date":"1998-11-23","close":52.2767},{"date":"1998-11-24","close":52.28},{"date":"1998-11-25","close":52.2833},{"date":"1998-11-26","close":52.2867},{"date":"1998-11-27","close":52.29},{"date":"1998-11-28","close":52.2933},{"date":"1998-11-29","close":52.2967},{"date":"1998-11-30","close":52.3},{"date":"1998-12-01","close":52.3},{"date":"1998-12-02","close":52.3},{"date":"1998-12-03","close":52.3},{"date":"1998-12-04","close":52.3},{"date":"1998-12-05","close":52.3},{"date":"1998-12-06","close":52.3},{"date":"1998-12-07","close":52.3},{"date":"1998-12-08","close":52.3},{"date":"1998-12-09","close":52.3},{"date":"1998-12-10","close":52.3},{"date":"1998-12-11","close":52.3},{"date":"1998-12-12","close":52.3},{"date":"1998-12-13","close":52.3},{"date":"1998-12-14","close":52.3},{"date":"1998-12-15","close":52.3},{"date":"1998-12-16","close":52.3},{"date":"1998-12-17","close":52.3},{"date":"1998-12-18","close":52.3},{"date":"1998-12-19","close":52.3},{"date":"1998-12-20","close":52.3},{"date":"1998-12-21","close":52.3},{"date":"1998-12-22","close":52.3},{"date":"1998-12-23","close":52.3},{"date":"1998-12-24","close":52.3},{"date":"1998-12-25","close":52.3},{"date":"1998-12-26","close":52.3},{"date":"1998-12-27","close":52.3},{"date":"1998-12-28","close":52.3},{"date":"1998-12-29","close":52.3},{"date":"1998-12-30","close":52.3},{"date":"1998-12-31","close":52.3},{"date":"1999-01-01","close":52.3065},{"date":"1999-01-02","close":52.3129},{"date":"1999-01-03","close":52.3194},{"date":"1999-01-04","close":52.3258},{"date":"1999-01-05","close":52.3323},{"date":"1999-01-06","close":52.3387},{"date":"1999-01-07","close":52.3452},{"date":"1999-01-08","close":52.3516},{"date":"1999-01-09","close":52.3581},{"date":"1999-01-10","close":52.3645},{"date":"1999-01-11","close":52.371},{"date":"1999-01-12","close":52.3774},{"date":"1999-01-13","close":52.3839},{"date":"1999-01-14","close":52.3903},{"date":"1999-01-15","close":52.3968},{"date":"1999-01-16","close":52.4032},{"date":"1999-01-17","close":52.4097},{"date":"1999-01-18","close":52.4161},{"date":"1999-01-19","close":52.4226},{"date":"1999-01-20","close":52.429},{"date":"1999-01-21","close":52.4355},{"date":"1999-01-22","close":52.4419},{"date":"1999-01-23","close":52.4484},{"date":"1999-01-24","close":52.4548},{"date":"1999-01-25","close":52.4613},{"date":"1999-01-26","close":52.4677},{"date":"1999-01-27","close":52.4742},{"date":"1999-01-28","close":52.4806},{"date":"1999-01-29","close":52.4871},{"date":"1999-01-30","close":52.4935},{"date":"1999-01-31","close":52.5},{"date":"1999-02-01","close":52.5071},{"date":"1999-02-02","close":52.5143},{"date":"1999-02-03","close":52.5214},{"date":"1999-02-04","close":52.5286},{"date":"1999-02-05","close":52.5357},{"date":"1999-02-06","close":52.5429},{"date":"1999-02-07","close":52.55},{"date":"1999-02-08","close":52.5571},{"date":"1999-02-09","close":52.5643},{"date":"1999-02-10","close":52.5714},{"date":"1999-02-11","close":52.5786},{"date":"1999-02-12","close":52.5857},{"date":"1999-02-13","close":52.5929},{"date":"1999-02-14","close":52.6},{"date":"1999-02-15","close":52.6071},{"date":"1999-02-16","close":52.6143},{"date":"1999-02-17","close":52.6214},{"date":"1999-02-18","close":52.6286},{"date":"1999-02-19","close":52.6357},{"date":"1999-02-20","close":52.6429},{"date":"1999-02-21","close":52.65},{"date":"1999-02-22","close":52.6571},{"date":"1999-02-23","close":52.6643},{"date":"1999-02-24","close":52.6714},{"date":"1999-02-25","close":52.6786},{"date":"1999-02-26","close":52.6857},{"date":"1999-02-27","close":52.6929},{"date":"1999-02-28","close":52.7},{"date":"1999-03-01","close":52.7097},{"date":"1999-03-02","close":52.7194},{"date":"1999-03-03","close":52.729},{"date":"1999-03-04","close":52.7387},{"date":"1999-03-05","close":52.7484},{"date":"1999-03-06","close":52.7581},{"date":"1999-03-07","close":52.7677},{"date":"1999-03-08","close":52.7774},{"date":"1999-03-09","close":52.7871},{"date":"1999-03-10","close":52.7968},{"date":"1999-03-11","close":52.8065},{"date":"1999-03-12","close":52.8161},{"date":"1999-03-13","close":52.8258},{"date":"1999-03-14","close":52.8355},{"date":"1999-03-15","close":52.8452},{"date":"1999-03-16","close":52.8548},{"date":"1999-03-17","close":52.8645},{"date":"1999-03-18","close":52.8742},{"date":"1999-03-19","close":52.8839},{"date":"1999-03-20","close":52.8935},{"date":"1999-03-21","close":52.9032},{"date":"1999-03-22","close":52.9129},{"date":"1999-03-23","close":52.9226},{"date":"1999-03-24","close":52.9323},{"date":"1999-03-25","close":52.9419},{"date":"1999-03-26","close":52.9516},{"date":"1999-03-27","close":52.9613},{"date":"1999-03-28","close":52.971},{"date":"1999-03-29","close":52.9806},{"date":"1999-03-30","close":52.9903},{"date":"1999-03-31","close":53},{"date":"1999-04-01","close":53.0033},{"date":"1999-04-02","close":53.0067},{"date":"1999-04-03","close":53.01},{"date":"1999-04-04","close":53.0133},{"date":"1999-04-05","close":53.0167},{"date":"1999-04-06","close":53.02},{"date":"1999-04-07","close":53.0233},{"date":"1999-04-08","close":53.0267},{"date":"1999-04-09","close":53.03},{"date":"1999-04-10","close":53.0333},{"date":"1999-04-11","close":53.0367},{"date":"1999-04-12","close":53.04},{"date":"1999-04-13","close":53.0433},{"date":"1999-04-14","close":53.0467},{"date":"1999-04-15","close":53.05},{"date":"1999-04-16","close":53.0533},{"date":"1999-04-17","close":53.0567},{"date":"1999-04-18","close":53.06},{"date":"1999-04-19","close":53.0633},{"date":"1999-04-20","close":53.0667},{"date":"1999-04-21","close":53.07},{"date":"1999-04-22","close":53.0733},{"date":"1999-04-23","close":53.0767},{"date":"1999-04-24","close":53.08},{"date":"1999-04-25","close":53.0833},{"date":"1999-04-26","close":53.0867},{"date":"1999-04-27","close":53.09},{"date":"1999-04-28","close":53.0933},{"date":"1999-04-29","close":53.0967},{"date":"1999-04-30","close":53.1},{"date":"1999-05-01","close":53.1},{"date":"1999-05-02","close":53.1},{"date":"1999-05-03","close":53.1},{"date":"1999-05-04","close":53.1},{"date":"1999-05-05","close":53.1},{"date":"1999-05-06","close":53.1},{"date":"1999-05-07","close":53.1},{"date":"1999-05-08","close":53.1},{"date":"1999-05-09","close":53.1},{"date":"1999-05-10","close":53.1},{"date":"1999-05-11","close":53.1},{"date":"1999-05-12","close":53.1},{"date":"1999-05-13","close":53.1},{"date":"1999-05-14","close":53.1},{"date":"1999-05-15","close":53.1},{"date":"1999-05-16","close":53.1},{"date":"1999-05-17","close":53.1},{"date":"1999-05-18","close":53.1},{"date":"1999-05-19","close":53.1},{"date":"1999-05-20","close":53.1},{"date":"1999-05-21","close":53.1},{"date":"1999-05-22","close":53.1},{"date":"1999-05-23","close":53.1},{"date":"1999-05-24","close":53.1},{"date":"1999-05-25","close":53.1},{"date":"1999-05-26","close":53.1},{"date":"1999-05-27","close":53.1},{"date":"1999-05-28","close":53.1},{"date":"1999-05-29","close":53.1},{"date":"1999-05-30","close":53.1},{"date":"1999-05-31","close":53.1},{"date":"1999-06-01","close":53.1},{"date":"1999-06-02","close":53.1},{"date":"1999-06-03","close":53.1},{"date":"1999-06-04","close":53.1},{"date":"1999-06-05","close":53.1},{"date":"1999-06-06","close":53.1},{"date":"1999-06-07","close":53.1},{"date":"1999-06-08","close":53.1},{"date":"1999-06-09","close":53.1},{"date":"1999-06-10","close":53.1},{"date":"1999-06-11","close":53.1},{"date":"1999-06-12","close":53.1},{"date":"1999-06-13","close":53.1},{"date":"1999-06-14","close":53.1},{"date":"1999-06-15","close":53.1},{"date":"1999-06-16","close":53.1},{"date":"1999-06-17","close":53.1},{"date":"1999-06-18","close":53.1},{"date":"1999-06-19","close":53.1},{"date":"1999-06-20","close":53.1},{"date":"1999-06-21","close":53.1},{"date":"1999-06-22","close":53.1},{"date":"1999-06-23","close":53.1},{"date":"1999-06-24","close":53.1},{"date":"1999-06-25","close":53.1},{"date":"1999-06-26","close":53.1},{"date":"1999-06-27","close":53.1},{"date":"1999-06-28","close":53.1},{"date":"1999-06-29","close":53.1},{"date":"1999-06-30","close":53.1},{"date":"1999-07-01","close":53.0968},{"date":"1999-07-02","close":53.0935},{"date":"1999-07-03","close":53.0903},{"date":"1999-07-04","close":53.0871},{"date":"1999-07-05","close":53.0839},{"date":"1999-07-06","close":53.0806},{"date":"1999-07-07","close":53.0774},{"date":"1999-07-08","close":53.0742},{"date":"1999-07-09","close":53.071},{"date":"1999-07-10","close":53.0677},{"date":"1999-07-11","close":53.0645},{"date":"1999-07-12","close":53.0613},{"date":"1999-07-13","close":53.0581},{"date":"1999-07-14","close":53.0548},{"date":"1999-07-15","close":53.0516},{"date":"1999-07-16","close":53.0484},{"date":"1999-07-17","close":53.0452},{"date":"1999-07-18","close":53.0419},{"date":"1999-07-19","close":53.0387},{"date":"1999-07-20","close":53.0355},{"date":"1999-07-21","close":53.0323},{"date":"1999-07-22","close":53.029},{"date":"1999-07-23","close":53.0258},{"date":"1999-07-24","close":53.0226},{"date":"1999-07-25","close":53.0194},{"date":"1999-07-26","close":53.0161},{"date":"1999-07-27","close":53.0129},{"date":"1999-07-28","close":53.0097},{"date":"1999-07-29","close":53.0065},{"date":"1999-07-30","close":53.0032},{"date":"1999-07-31","close":53},{"date":"1999-08-01","close":52.9935},{"date":"1999-08-02","close":52.9871},{"date":"1999-08-03","close":52.9806},{"date":"1999-08-04","close":52.9742},{"date":"1999-08-05","close":52.9677},{"date":"1999-08-06","close":52.9613},{"date":"1999-08-07","close":52.9548},{"date":"1999-08-08","close":52.9484},{"date":"1999-08-09","close":52.9419},{"date":"1999-08-10","close":52.9355},{"date":"1999-08-11","close":52.929},{"date":"1999-08-12","close":52.9226},{"date":"1999-08-13","close":52.9161},{"date":"1999-08-14","close":52.9097},{"date":"1999-08-15","close":52.9032},{"date":"1999-08-16","close":52.8968},{"date":"1999-08-17","close":52.8903},{"date":"1999-08-18","close":52.8839},{"date":"1999-08-19","close":52.8774},{"date":"1999-08-20","close":52.871},{"date":"1999-08-21","close":52.8645},{"date":"1999-08-22","close":52.8581},{"date":"1999-08-23","close":52.8516},{"date":"1999-08-24","close":52.8452},{"date":"1999-08-25","close":52.8387},{"date":"1999-08-26","close":52.8323},{"date":"1999-08-27","close":52.8258},{"date":"1999-08-28","close":52.8194},{"date":"1999-08-29","close":52.8129},{"date":"1999-08-30","close":52.8065},{"date":"1999-08-31","close":52.8},{"date":"1999-09-01","close":52.8167},{"date":"1999-09-02","close":52.8333},{"date":"1999-09-03","close":52.85},{"date":"1999-09-04","close":52.8667},{"date":"1999-09-05","close":52.8833},{"date":"1999-09-06","close":52.9},{"date":"1999-09-07","close":52.9167},{"date":"1999-09-08","close":52.9333},{"date":"1999-09-09","close":52.95},{"date":"1999-09-10","close":52.9667},{"date":"1999-09-11","close":52.9833},{"date":"1999-09-12","close":53},{"date":"1999-09-13","close":53.0167},{"date":"1999-09-14","close":53.0333},{"date":"1999-09-15","close":53.05},{"date":"1999-09-16","close":53.0667},{"date":"1999-09-17","close":53.0833},{"date":"1999-09-18","close":53.1},{"date":"1999-09-19","close":53.1167},{"date":"1999-09-20","close":53.1333},{"date":"1999-09-21","close":53.15},{"date":"1999-09-22","close":53.1667},{"date":"1999-09-23","close":53.1833},{"date":"1999-09-24","close":53.2},{"date":"1999-09-25","close":53.2167},{"date":"1999-09-26","close":53.2333},{"date":"1999-09-27","close":53.25},{"date":"1999-09-28","close":53.2667},{"date":"1999-09-29","close":53.2833},{"date":"1999-09-30","close":53.3},{"date":"1999-10-01","close":53.3065},{"date":"1999-10-02","close":53.3129},{"date":"1999-10-03","close":53.3194},{"date":"1999-10-04","close":53.3258},{"date":"1999-10-05","close":53.3323},{"date":"1999-10-06","close":53.3387},{"date":"1999-10-07","close":53.3452},{"date":"1999-10-08","close":53.3516},{"date":"1999-10-09","close":53.3581},{"date":"1999-10-10","close":53.3645},{"date":"1999-10-11","close":53.371},{"date":"1999-10-12","close":53.3774},{"date":"1999-10-13","close":53.3839},{"date":"1999-10-14","close":53.3903},{"date":"1999-10-15","close":53.3968},{"date":"1999-10-16","close":53.4032},{"date":"1999-10-17","close":53.4097},{"date":"1999-10-18","close":53.4161},{"date":"1999-10-19","close":53.4226},{"date":"1999-10-20","close":53.429},{"date":"1999-10-21","close":53.4355},{"date":"1999-10-22","close":53.4419},{"date":"1999-10-23","close":53.4484},{"date":"1999-10-24","close":53.4548},{"date":"1999-10-25","close":53.4613},{"date":"1999-10-26","close":53.4677},{"date":"1999-10-27","close":53.4742},{"date":"1999-10-28","close":53.4806},{"date":"1999-10-29","close":53.4871},{"date":"1999-10-30","close":53.4935},{"date":"1999-10-31","close":53.5},{"date":"1999-11-01","close":53.5067},{"date":"1999-11-02","close":53.5133},{"date":"1999-11-03","close":53.52},{"date":"1999-11-04","close":53.5267},{"date":"1999-11-05","close":53.5333},{"date":"1999-11-06","close":53.54},{"date":"1999-11-07","close":53.5467},{"date":"1999-11-08","close":53.5533},{"date":"1999-11-09","close":53.56},{"date":"1999-11-10","close":53.5667},{"date":"1999-11-11","close":53.5733},{"date":"1999-11-12","close":53.58},{"date":"1999-11-13","close":53.5867},{"date":"1999-11-14","close":53.5933},{"date":"1999-11-15","close":53.6},{"date":"1999-11-16","close":53.6067},{"date":"1999-11-17","close":53.6133},{"date":"1999-11-18","close":53.62},{"date":"1999-11-19","close":53.6267},{"date":"1999-11-20","close":53.6333},{"date":"1999-11-21","close":53.64},{"date":"1999-11-22","close":53.6467},{"date":"1999-11-23","close":53.6533},{"date":"1999-11-24","close":53.66},{"date":"1999-11-25","close":53.6667},{"date":"1999-11-26","close":53.6733},{"date":"1999-11-27","close":53.68},{"date":"1999-11-28","close":53.6867},{"date":"1999-11-29","close":53.6933},{"date":"1999-11-30","close":53.7},{"date":"1999-12-01","close":53.7032},{"date":"1999-12-02","close":53.7065},{"date":"1999-12-03","close":53.7097},{"date":"1999-12-04","close":53.7129},{"date":"1999-12-05","close":53.7161},{"date":"1999-12-06","close":53.7194},{"date":"1999-12-07","close":53.7226},{"date":"1999-12-08","close":53.7258},{"date":"1999-12-09","close":53.729},{"date":"1999-12-10","close":53.7323},{"date":"1999-12-11","close":53.7355},{"date":"1999-12-12","close":53.7387},{"date":"1999-12-13","close":53.7419},{"date":"1999-12-14","close":53.7452},{"date":"1999-12-15","close":53.7484},{"date":"1999-12-16","close":53.7516},{"date":"1999-12-17","close":53.7548},{"date":"1999-12-18","close":53.7581},{"date":"1999-12-19","close":53.7613},{"date":"1999-12-20","close":53.7645},{"date":"1999-12-21","close":53.7677},{"date":"1999-12-22","close":53.771},{"date":"1999-12-23","close":53.7742},{"date":"1999-12-24","close":53.7774},{"date":"1999-12-25","close":53.7806},{"date":"1999-12-26","close":53.7839},{"date":"1999-12-27","close":53.7871},{"date":"1999-12-28","close":53.7903},{"date":"1999-12-29","close":53.7935},{"date":"1999-12-30","close":53.7968},{"date":"1999-12-31","close":53.8},{"date":"2000-01-01","close":53.8097},{"date":"2000-01-02","close":53.8194},{"date":"2000-01-03","close":53.829},{"date":"2000-01-04","close":53.8387},{"date":"2000-01-05","close":53.8484},{"date":"2000-01-06","close":53.8581},{"date":"2000-01-07","close":53.8677},{"date":"2000-01-08","close":53.8774},{"date":"2000-01-09","close":53.8871},{"date":"2000-01-10","close":53.8968},{"date":"2000-01-11","close":53.9065},{"date":"2000-01-12","close":53.9161},{"date":"2000-01-13","close":53.9258},{"date":"2000-01-14","close":53.9355},{"date":"2000-01-15","close":53.9452},{"date":"2000-01-16","close":53.9548},{"date":"2000-01-17","close":53.9645},{"date":"2000-01-18","close":53.9742},{"date":"2000-01-19","close":53.9839},{"date":"2000-01-20","close":53.9935},{"date":"2000-01-21","close":54.0032},{"date":"2000-01-22","close":54.0129},{"date":"2000-01-23","close":54.0226},{"date":"2000-01-24","close":54.0323},{"date":"2000-01-25","close":54.0419},{"date":"2000-01-26","close":54.0516},{"date":"2000-01-27","close":54.0613},{"date":"2000-01-28","close":54.071},{"date":"2000-01-29","close":54.0806},{"date":"2000-01-30","close":54.0903},{"date":"2000-01-31","close":54.1},{"date":"2000-02-01","close":54.1069},{"date":"2000-02-02","close":54.1138},{"date":"2000-02-03","close":54.1207},{"date":"2000-02-04","close":54.1276},{"date":"2000-02-05","close":54.1345},{"date":"2000-02-06","close":54.1414},{"date":"2000-02-07","close":54.1483},{"date":"2000-02-08","close":54.1552},{"date":"2000-02-09","close":54.1621},{"date":"2000-02-10","close":54.169},{"date":"2000-02-11","close":54.1759},{"date":"2000-02-12","close":54.1828},{"date":"2000-02-13","close":54.1897},{"date":"2000-02-14","close":54.1966},{"date":"2000-02-15","close":54.2034},{"date":"2000-02-16","close":54.2103},{"date":"2000-02-17","close":54.2172},{"date":"2000-02-18","close":54.2241},{"date":"2000-02-19","close":54.231},{"date":"2000-02-20","close":54.2379},{"date":"2000-02-21","close":54.2448},{"date":"2000-02-22","close":54.2517},{"date":"2000-02-23","close":54.2586},{"date":"2000-02-24","close":54.2655},{"date":"2000-02-25","close":54.2724},{"date":"2000-02-26","close":54.2793},{"date":"2000-02-27","close":54.2862},{"date":"2000-02-28","close":54.2931},{"date":"2000-02-29","close":54.3},{"date":"2000-03-01","close":54.3032},{"date":"2000-03-02","close":54.3065},{"date":"2000-03-03","close":54.3097},{"date":"2000-03-04","close":54.3129},{"date":"2000-03-05","close":54.3161},{"date":"2000-03-06","close":54.3194},{"date":"2000-03-07","close":54.3226},{"date":"2000-03-08","close":54.3258},{"date":"2000-03-09","close":54.329},{"date":"2000-03-10","close":54.3323},{"date":"2000-03-11","close":54.3355},{"date":"2000-03-12","close":54.3387},{"date":"2000-03-13","close":54.3419},{"date":"2000-03-14","close":54.3452},{"date":"2000-03-15","close":54.3484},{"date":"2000-03-16","close":54.3516},{"date":"2000-03-17","close":54.3548},{"date":"2000-03-18","close":54.3581},{"date":"2000-03-19","close":54.3613},{"date":"2000-03-20","close":54.3645},{"date":"2000-03-21","close":54.3677},{"date":"2000-03-22","close":54.371},{"date":"2000-03-23","close":54.3742},{"date":"2000-03-24","close":54.3774},{"date":"2000-03-25","close":54.3806},{"date":"2000-03-26","close":54.3839},{"date":"2000-03-27","close":54.3871},{"date":"2000-03-28","close":54.3903},{"date":"2000-03-29","close":54.3935},{"date":"2000-03-30","close":54.3968},{"date":"2000-03-31","close":54.4},{"date":"2000-04-01","close":54.4033},{"date":"2000-04-02","close":54.4067},{"date":"2000-04-03","close":54.41},{"date":"2000-04-04","close":54.4133},{"date":"2000-04-05","close":54.4167},{"date":"2000-04-06","close":54.42},{"date":"2000-04-07","close":54.4233},{"date":"2000-04-08","close":54.4267},{"date":"2000-04-09","close":54.43},{"date":"2000-04-10","close":54.4333},{"date":"2000-04-11","close":54.4367},{"date":"2000-04-12","close":54.44},{"date":"2000-04-13","close":54.4433},{"date":"2000-04-14","close":54.4467},{"date":"2000-04-15","close":54.45},{"date":"2000-04-16","close":54.4533},{"date":"2000-04-17","close":54.4567},{"date":"2000-04-18","close":54.46},{"date":"2000-04-19","close":54.4633},{"date":"2000-04-20","close":54.4667},{"date":"2000-04-21","close":54.47},{"date":"2000-04-22","close":54.4733},{"date":"2000-04-23","close":54.4767},{"date":"2000-04-24","close":54.48},{"date":"2000-04-25","close":54.4833},{"date":"2000-04-26","close":54.4867},{"date":"2000-04-27","close":54.49},{"date":"2000-04-28","close":54.4933},{"date":"2000-04-29","close":54.4967},{"date":"2000-04-30","close":54.5},{"date":"2000-05-01","close":54.5032},{"date":"2000-05-02","close":54.5065},{"date":"2000-05-03","close":54.5097},{"date":"2000-05-04","close":54.5129},{"date":"2000-05-05","close":54.5161},{"date":"2000-05-06","close":54.5194},{"date":"2000-05-07","close":54.5226},{"date":"2000-05-08","close":54.5258},{"date":"2000-05-09","close":54.529},{"date":"2000-05-10","close":54.5323},{"date":"2000-05-11","close":54.5355},{"date":"2000-05-12","close":54.5387},{"date":"2000-05-13","close":54.5419},{"date":"2000-05-14","close":54.5452},{"date":"2000-05-15","close":54.5484},{"date":"2000-05-16","close":54.5516},{"date":"2000-05-17","close":54.5548},{"date":"2000-05-18","close":54.5581},{"date":"2000-05-19","close":54.5613},{"date":"2000-05-20","close":54.5645},{"date":"2000-05-21","close":54.5677},{"date":"2000-05-22","close":54.571},{"date":"2000-05-23","close":54.5742},{"date":"2000-05-24","close":54.5774},{"date":"2000-05-25","close":54.5806},{"date":"2000-05-26","close":54.5839},{"date":"2000-05-27","close":54.5871},{"date":"2000-05-28","close":54.5903},{"date":"2000-05-29","close":54.5935},{"date":"2000-05-30","close":54.5968},{"date":"2000-05-31","close":54.6},{"date":"2000-06-01","close":54.61},{"date":"2000-06-02","close":54.62},{"date":"2000-06-03","close":54.63},{"date":"2000-06-04","close":54.64},{"date":"2000-06-05","close":54.65},{"date":"2000-06-06","close":54.66},{"date":"2000-06-07","close":54.67},{"date":"2000-06-08","close":54.68},{"date":"2000-06-09","close":54.69},{"date":"2000-06-10","close":54.7},{"date":"2000-06-11","close":54.71},{"date":"2000-06-12","close":54.72},{"date":"2000-06-13","close":54.73},{"date":"2000-06-14","close":54.74},{"date":"2000-06-15","close":54.75},{"date":"2000-06-16","close":54.76},{"date":"2000-06-17","close":54.77},{"date":"2000-06-18","close":54.78},{"date":"2000-06-19","close":54.79},{"date":"2000-06-20","close":54.8},{"date":"2000-06-21","close":54.81},{"date":"2000-06-22","close":54.82},{"date":"2000-06-23","close":54.83},{"date":"2000-06-24","close":54.84},{"date":"2000-06-25","close":54.85},{"date":"2000-06-26","close":54.86},{"date":"2000-06-27","close":54.87},{"date":"2000-06-28","close":54.88},{"date":"2000-06-29","close":54.89},{"date":"2000-06-30","close":54.9},{"date":"2000-07-01","close":54.8935},{"date":"2000-07-02","close":54.8871},{"date":"2000-07-03","close":54.8806},{"date":"2000-07-04","close":54.8742},{"date":"2000-07-05","close":54.8677},{"date":"2000-07-06","close":54.8613},{"date":"2000-07-07","close":54.8548},{"date":"2000-07-08","close":54.8484},{"date":"2000-07-09","close":54.8419},{"date":"2000-07-10","close":54.8355},{"date":"2000-07-11","close":54.829},{"date":"2000-07-12","close":54.8226},{"date":"2000-07-13","close":54.8161},{"date":"2000-07-14","close":54.8097},{"date":"2000-07-15","close":54.8032},{"date":"2000-07-16","close":54.7968},{"date":"2000-07-17","close":54.7903},{"date":"2000-07-18","close":54.7839},{"date":"2000-07-19","close":54.7774},{"date":"2000-07-20","close":54.771},{"date":"2000-07-21","close":54.7645},{"date":"2000-07-22","close":54.7581},{"date":"2000-07-23","close":54.7516},{"date":"2000-07-24","close":54.7452},{"date":"2000-07-25","close":54.7387},{"date":"2000-07-26","close":54.7323},{"date":"2000-07-27","close":54.7258},{"date":"2000-07-28","close":54.7194},{"date":"2000-07-29","close":54.7129},{"date":"2000-07-30","close":54.7065},{"date":"2000-07-31","close":54.7},{"date":"2000-08-01","close":54.7},{"date":"2000-08-02","close":54.7},{"date":"2000-08-03","close":54.7},{"date":"2000-08-04","close":54.7},{"date":"2000-08-05","close":54.7},{"date":"2000-08-06","close":54.7},{"date":"2000-08-07","close":54.7},{"date":"2000-08-08","close":54.7},{"date":"2000-08-09","close":54.7},{"date":"2000-08-10","close":54.7},{"date":"2000-08-11","close":54.7},{"date":"2000-08-12","close":54.7},{"date":"2000-08-13","close":54.7},{"date":"2000-08-14","close":54.7},{"date":"2000-08-15","close":54.7},{"date":"2000-08-16","close":54.7},{"date":"2000-08-17","close":54.7},{"date":"2000-08-18","close":54.7},{"date":"2000-08-19","close":54.7},{"date":"2000-08-20","close":54.7},{"date":"2000-08-21","close":54.7},{"date":"2000-08-22","close":54.7},{"date":"2000-08-23","close":54.7},{"date":"2000-08-24","close":54.7},{"date":"2000-08-25","close":54.7},{"date":"2000-08-26","close":54.7},{"date":"2000-08-27","close":54.7},{"date":"2000-08-28","close":54.7},{"date":"2000-08-29","close":54.7},{"date":"2000-08-30","close":54.7},{"date":"2000-08-31","close":54.7},{"date":"2000-09-01","close":54.7167},{"date":"2000-09-02","close":54.7333},{"date":"2000-09-03","close":54.75},{"date":"2000-09-04","close":54.7667},{"date":"2000-09-05","close":54.7833},{"date":"2000-09-06","close":54.8},{"date":"2000-09-07","close":54.8167},{"date":"2000-09-08","close":54.8333},{"date":"2000-09-09","close":54.85},{"date":"2000-09-10","close":54.8667},{"date":"2000-09-11","close":54.8833},{"date":"2000-09-12","close":54.9},{"date":"2000-09-13","close":54.9167},{"date":"2000-09-14","close":54.9333},{"date":"2000-09-15","close":54.95},{"date":"2000-09-16","close":54.9667},{"date":"2000-09-17","close":54.9833},{"date":"2000-09-18","close":55},{"date":"2000-09-19","close":55.0167},{"date":"2000-09-20","close":55.0333},{"date":"2000-09-21","close":55.05},{"date":"2000-09-22","close":55.0667},{"date":"2000-09-23","close":55.0833},{"date":"2000-09-24","close":55.1},{"date":"2000-09-25","close":55.1167},{"date":"2000-09-26","close":55.1333},{"date":"2000-09-27","close":55.15},{"date":"2000-09-28","close":55.1667},{"date":"2000-09-29","close":55.1833},{"date":"2000-09-30","close":55.2},{"date":"2000-10-01","close":55.2},{"date":"2000-10-02","close":55.2},{"date":"2000-10-03","close":55.2},{"date":"2000-10-04","close":55.2},{"date":"2000-10-05","close":55.2},{"date":"2000-10-06","close":55.2},{"date":"2000-10-07","close":55.2},{"date":"2000-10-08","close":55.2},{"date":"2000-10-09","close":55.2},{"date":"2000-10-10","close":55.2},{"date":"2000-10-11","close":55.2},{"date":"2000-10-12","close":55.2},{"date":"2000-10-13","close":55.2},{"date":"2000-10-14","close":55.2},{"date":"2000-10-15","close":55.2},{"date":"2000-10-16","close":55.2},{"date":"2000-10-17","close":55.2},{"date":"2000-10-18","close":55.2},{"date":"2000-10-19","close":55.2},{"date":"2000-10-20","close":55.2},{"date":"2000-10-21","close":55.2},{"date":"2000-10-22","close":55.2},{"date":"2000-10-23","close":55.2},{"date":"2000-10-24","close":55.2},{"date":"2000-10-25","close":55.2},{"date":"2000-10-26","close":55.2},{"date":"2000-10-27","close":55.2},{"date":"2000-10-28","close":55.2},{"date":"2000-10-29","close":55.2},{"date":"2000-10-30","close":55.2},{"date":"2000-10-31","close":55.2},{"date":"2000-11-01","close":55.2067},{"date":"2000-11-02","close":55.2133},{"date":"2000-11-03","close":55.22},{"date":"2000-11-04","close":55.2267},{"date":"2000-11-05","close":55.2333},{"date":"2000-11-06","close":55.24},{"date":"2000-11-07","close":55.2467},{"date":"2000-11-08","close":55.2533},{"date":"2000-11-09","close":55.26},{"date":"2000-11-10","close":55.2667},{"date":"2000-11-11","close":55.2733},{"date":"2000-11-12","close":55.28},{"date":"2000-11-13","close":55.2867},{"date":"2000-11-14","close":55.2933},{"date":"2000-11-15","close":55.3},{"date":"2000-11-16","close":55.3067},{"date":"2000-11-17","close":55.3133},{"date":"2000-11-18","close":55.32},{"date":"2000-11-19","close":55.3267},{"date":"2000-11-20","close":55.3333},{"date":"2000-11-21","close":55.34},{"date":"2000-11-22","close":55.3467},{"date":"2000-11-23","close":55.3533},{"date":"2000-11-24","close":55.36},{"date":"2000-11-25","close":55.3667},{"date":"2000-11-26","close":55.3733},{"date":"2000-11-27","close":55.38},{"date":"2000-11-28","close":55.3867},{"date":"2000-11-29","close":55.3933},{"date":"2000-11-30","close":55.4},{"date":"2000-12-01","close":55.4},{"date":"2000-12-02","close":55.4},{"date":"2000-12-03","close":55.4},{"date":"2000-12-04","close":55.4},{"date":"2000-12-05","close":55.4},{"date":"2000-12-06","close":55.4},{"date":"2000-12-07","close":55.4},{"date":"2000-12-08","close":55.4},{"date":"2000-12-09","close":55.4},{"date":"2000-12-10","close":55.4},{"date":"2000-12-11","close":55.4},{"date":"2000-12-12","close":55.4},{"date":"2000-12-13","close":55.4},{"date":"2000-12-14","close":55.4},{"date":"2000-12-15","close":55.4},{"date":"2000-12-16","close":55.4},{"date":"2000-12-17","close":55.4},{"date":"2000-12-18","close":55.4},{"date":"2000-12-19","close":55.4},{"date":"2000-12-20","close":55.4},{"date":"2000-12-21","close":55.4},{"date":"2000-12-22","close":55.4},{"date":"2000-12-23","close":55.4},{"date":"2000-12-24","close":55.4},{"date":"2000-12-25","close":55.4},{"date":"2000-12-26","close":55.4},{"date":"2000-12-27","close":55.4},{"date":"2000-12-28","close":55.4},{"date":"2000-12-29","close":55.4},{"date":"2000-12-30","close":55.4},{"date":"2000-12-31","close":55.4},{"date":"2001-01-01","close":55.4129},{"date":"2001-01-02","close":55.4258},{"date":"2001-01-03","close":55.4387},{"date":"2001-01-04","close":55.4516},{"date":"2001-01-05","close":55.4645},{"date":"2001-01-06","close":55.4774},{"date":"2001-01-07","close":55.4903},{"date":"2001-01-08","close":55.5032},{"date":"2001-01-09","close":55.5161},{"date":"2001-01-10","close":55.529},{"date":"2001-01-11","close":55.5419},{"date":"2001-01-12","close":55.5548},{"date":"2001-01-13","close":55.5677},{"date":"2001-01-14","close":55.5806},{"date":"2001-01-15","close":55.5935},{"date":"2001-01-16","close":55.6065},{"date":"2001-01-17","close":55.6194},{"date":"2001-01-18","close":55.6323},{"date":"2001-01-19","close":55.6452},{"date":"2001-01-20","close":55.6581},{"date":"2001-01-21","close":55.671},{"date":"2001-01-22","close":55.6839},{"date":"2001-01-23","close":55.6968},{"date":"2001-01-24","close":55.7097},{"date":"2001-01-25","close":55.7226},{"date":"2001-01-26","close":55.7355},{"date":"2001-01-27","close":55.7484},{"date":"2001-01-28","close":55.7613},{"date":"2001-01-29","close":55.7742},{"date":"2001-01-30","close":55.7871},{"date":"2001-01-31","close":55.8},{"date":"2001-02-01","close":55.8179},{"date":"2001-02-02","close":55.8357},{"date":"2001-02-03","close":55.8536},{"date":"2001-02-04","close":55.8714},{"date":"2001-02-05","close":55.8893},{"date":"2001-02-06","close":55.9071},{"date":"2001-02-07","close":55.925},{"date":"2001-02-08","close":55.9429},{"date":"2001-02-09","close":55.9607},{"date":"2001-02-10","close":55.9786},{"date":"2001-02-11","close":55.9964},{"date":"2001-02-12","close":56.0143},{"date":"2001-02-13","close":56.0321},{"date":"2001-02-14","close":56.05},{"date":"2001-02-15","close":56.0679},{"date":"2001-02-16","close":56.0857},{"date":"2001-02-17","close":56.1036},{"date":"2001-02-18","close":56.1214},{"date":"2001-02-19","close":56.1393},{"date":"2001-02-20","close":56.1571},{"date":"2001-02-21","close":56.175},{"date":"2001-02-22","close":56.1929},{"date":"2001-02-23","close":56.2107},{"date":"2001-02-24","close":56.2286},{"date":"2001-02-25","close":56.2464},{"date":"2001-02-26","close":56.2643},{"date":"2001-02-27","close":56.2821},{"date":"2001-02-28","close":56.3},{"date":"2001-03-01","close":56.3032},{"date":"2001-03-02","close":56.3065},{"date":"2001-03-03","close":56.3097},{"date":"2001-03-04","close":56.3129},{"date":"2001-03-05","close":56.3161},{"date":"2001-03-06","close":56.3194},{"date":"2001-03-07","close":56.3226},{"date":"2001-03-08","close":56.3258},{"date":"2001-03-09","close":56.329},{"date":"2001-03-10","close":56.3323},{"date":"2001-03-11","close":56.3355},{"date":"2001-03-12","close":56.3387},{"date":"2001-03-13","close":56.3419},{"date":"2001-03-14","close":56.3452},{"date":"2001-03-15","close":56.3484},{"date":"2001-03-16","close":56.3516},{"date":"2001-03-17","close":56.3548},{"date":"2001-03-18","close":56.3581},{"date":"2001-03-19","close":56.3613},{"date":"2001-03-20","close":56.3645},{"date":"2001-03-21","close":56.3677},{"date":"2001-03-22","close":56.371},{"date":"2001-03-23","close":56.3742},{"date":"2001-03-24","close":56.3774},{"date":"2001-03-25","close":56.3806},{"date":"2001-03-26","close":56.3839},{"date":"2001-03-27","close":56.3871},{"date":"2001-03-28","close":56.3903},{"date":"2001-03-29","close":56.3935},{"date":"2001-03-30","close":56.3968},{"date":"2001-03-31","close":56.4},{"date":"2001-04-01","close":56.41},{"date":"2001-04-02","close":56.42},{"date":"2001-04-03","close":56.43},{"date":"2001-04-04","close":56.44},{"date":"2001-04-05","close":56.45},{"date":"2001-04-06","close":56.46},{"date":"2001-04-07","close":56.47},{"date":"2001-04-08","close":56.48},{"date":"2001-04-09","close":56.49},{"date":"2001-04-10","close":56.5},{"date":"2001-04-11","close":56.51},{"date":"2001-04-12","close":56.52},{"date":"2001-04-13","close":56.53},{"date":"2001-04-14","close":56.54},{"date":"2001-04-15","close":56.55},{"date":"2001-04-16","close":56.56},{"date":"2001-04-17","close":56.57},{"date":"2001-04-18","close":56.58},{"date":"2001-04-19","close":56.59},{"date":"2001-04-20","close":56.6},{"date":"2001-04-21","close":56.61},{"date":"2001-04-22","close":56.62},{"date":"2001-04-23","close":56.63},{"date":"2001-04-24","close":56.64},{"date":"2001-04-25","close":56.65},{"date":"2001-04-26","close":56.66},{"date":"2001-04-27","close":56.67},{"date":"2001-04-28","close":56.68},{"date":"2001-04-29","close":56.69},{"date":"2001-04-30","close":56.7},{"date":"2001-05-01","close":56.7065},{"date":"2001-05-02","close":56.7129},{"date":"2001-05-03","close":56.7194},{"date":"2001-05-04","close":56.7258},{"date":"2001-05-05","close":56.7323},{"date":"2001-05-06","close":56.7387},{"date":"2001-05-07","close":56.7452},{"date":"2001-05-08","close":56.7516},{"date":"2001-05-09","close":56.7581},{"date":"2001-05-10","close":56.7645},{"date":"2001-05-11","close":56.771},{"date":"2001-05-12","close":56.7774},{"date":"2001-05-13","close":56.7839},{"date":"2001-05-14","close":56.7903},{"date":"2001-05-15","close":56.7968},{"date":"2001-05-16","close":56.8032},{"date":"2001-05-17","close":56.8097},{"date":"2001-05-18","close":56.8161},{"date":"2001-05-19","close":56.8226},{"date":"2001-05-20","close":56.829},{"date":"2001-05-21","close":56.8355},{"date":"2001-05-22","close":56.8419},{"date":"2001-05-23","close":56.8484},{"date":"2001-05-24","close":56.8548},{"date":"2001-05-25","close":56.8613},{"date":"2001-05-26","close":56.8677},{"date":"2001-05-27","close":56.8742},{"date":"2001-05-28","close":56.8806},{"date":"2001-05-29","close":56.8871},{"date":"2001-05-30","close":56.8935},{"date":"2001-05-31","close":56.9},{"date":"2001-06-01","close":56.9},{"date":"2001-06-02","close":56.9},{"date":"2001-06-03","close":56.9},{"date":"2001-06-04","close":56.9},{"date":"2001-06-05","close":56.9},{"date":"2001-06-06","close":56.9},{"date":"2001-06-07","close":56.9},{"date":"2001-06-08","close":56.9},{"date":"2001-06-09","close":56.9},{"date":"2001-06-10","close":56.9},{"date":"2001-06-11","close":56.9},{"date":"2001-06-12","close":56.9},{"date":"2001-06-13","close":56.9},{"date":"2001-06-14","close":56.9},{"date":"2001-06-15","close":56.9},{"date":"2001-06-16","close":56.9},{"date":"2001-06-17","close":56.9},{"date":"2001-06-18","close":56.9},{"date":"2001-06-19","close":56.9},{"date":"2001-06-20","close":56.9},{"date":"2001-06-21","close":56.9},{"date":"2001-06-22","close":56.9},{"date":"2001-06-23","close":56.9},{"date":"2001-06-24","close":56.9},{"date":"2001-06-25","close":56.9},{"date":"2001-06-26","close":56.9},{"date":"2001-06-27","close":56.9},{"date":"2001-06-28","close":56.9},{"date":"2001-06-29","close":56.9},{"date":"2001-06-30","close":56.9},{"date":"2001-07-01","close":56.8774},{"date":"2001-07-02","close":56.8548},{"date":"2001-07-03","close":56.8323},{"date":"2001-07-04","close":56.8097},{"date":"2001-07-05","close":56.7871},{"date":"2001-07-06","close":56.7645},{"date":"2001-07-07","close":56.7419},{"date":"2001-07-08","close":56.7194},{"date":"2001-07-09","close":56.6968},{"date":"2001-07-10","close":56.6742},{"date":"2001-07-11","close":56.6516},{"date":"2001-07-12","close":56.629},{"date":"2001-07-13","close":56.6065},{"date":"2001-07-14","close":56.5839},{"date":"2001-07-15","close":56.5613},{"date":"2001-07-16","close":56.5387},{"date":"2001-07-17","close":56.5161},{"date":"2001-07-18","close":56.4935},{"date":"2001-07-19","close":56.471},{"date":"2001-07-20","close":56.4484},{"date":"2001-07-21","close":56.4258},{"date":"2001-07-22","close":56.4032},{"date":"2001-07-23","close":56.3806},{"date":"2001-07-24","close":56.3581},{"date":"2001-07-25","close":56.3355},{"date":"2001-07-26","close":56.3129},{"date":"2001-07-27","close":56.2903},{"date":"2001-07-28","close":56.2677},{"date":"2001-07-29","close":56.2452},{"date":"2001-07-30","close":56.2226},{"date":"2001-07-31","close":56.2},{"date":"2001-08-01","close":56.1968},{"date":"2001-08-02","close":56.1935},{"date":"2001-08-03","close":56.1903},{"date":"2001-08-04","close":56.1871},{"date":"2001-08-05","close":56.1839},{"date":"2001-08-06","close":56.1806},{"date":"2001-08-07","close":56.1774},{"date":"2001-08-08","close":56.1742},{"date":"2001-08-09","close":56.171},{"date":"2001-08-10","close":56.1677},{"date":"2001-08-11","close":56.1645},{"date":"2001-08-12","close":56.1613},{"date":"2001-08-13","close":56.1581},{"date":"2001-08-14","close":56.1548},{"date":"2001-08-15","close":56.1516},{"date":"2001-08-16","close":56.1484},{"date":"2001-08-17","close":56.1452},{"date":"2001-08-18","close":56.1419},{"date":"2001-08-19","close":56.1387},{"date":"2001-08-20","close":56.1355},{"date":"2001-08-21","close":56.1323},{"date":"2001-08-22","close":56.129},{"date":"2001-08-23","close":56.1258},{"date":"2001-08-24","close":56.1226},{"date":"2001-08-25","close":56.1194},{"date":"2001-08-26","close":56.1161},{"date":"2001-08-27","close":56.1129},{"date":"2001-08-28","close":56.1097},{"date":"2001-08-29","close":56.1065},{"date":"2001-08-30","close":56.1032},{"date":"2001-08-31","close":56.1},{"date":"2001-09-01","close":56.11},{"date":"2001-09-02","close":56.12},{"date":"2001-09-03","close":56.13},{"date":"2001-09-04","close":56.14},{"date":"2001-09-05","close":56.15},{"date":"2001-09-06","close":56.16},{"date":"2001-09-07","close":56.17},{"date":"2001-09-08","close":56.18},{"date":"2001-09-09","close":56.19},{"date":"2001-09-10","close":56.2},{"date":"2001-09-11","close":56.21},{"date":"2001-09-12","close":56.22},{"date":"2001-09-13","close":56.23},{"date":"2001-09-14","close":56.24},{"date":"2001-09-15","close":56.25},{"date":"2001-09-16","close":56.26},{"date":"2001-09-17","close":56.27},{"date":"2001-09-18","close":56.28},{"date":"2001-09-19","close":56.29},{"date":"2001-09-20","close":56.3},{"date":"2001-09-21","close":56.31},{"date":"2001-09-22","close":56.32},{"date":"2001-09-23","close":56.33},{"date":"2001-09-24","close":56.34},{"date":"2001-09-25","close":56.35},{"date":"2001-09-26","close":56.36},{"date":"2001-09-27","close":56.37},{"date":"2001-09-28","close":56.38},{"date":"2001-09-29","close":56.39},{"date":"2001-09-30","close":56.4},{"date":"2001-10-01","close":56.4},{"date":"2001-10-02","close":56.4},{"date":"2001-10-03","close":56.4},{"date":"2001-10-04","close":56.4},{"date":"2001-10-05","close":56.4},{"date":"2001-10-06","close":56.4},{"date":"2001-10-07","close":56.4},{"date":"2001-10-08","close":56.4},{"date":"2001-10-09","close":56.4},{"date":"2001-10-10","close":56.4},{"date":"2001-10-11","close":56.4},{"date":"2001-10-12","close":56.4},{"date":"2001-10-13","close":56.4},{"date":"2001-10-14","close":56.4},{"date":"2001-10-15","close":56.4},{"date":"2001-10-16","close":56.4},{"date":"2001-10-17","close":56.4},{"date":"2001-10-18","close":56.4},{"date":"2001-10-19","close":56.4},{"date":"2001-10-20","close":56.4},{"date":"2001-10-21","close":56.4},{"date":"2001-10-22","close":56.4},{"date":"2001-10-23","close":56.4},{"date":"2001-10-24","close":56.4},{"date":"2001-10-25","close":56.4},{"date":"2001-10-26","close":56.4},{"date":"2001-10-27","close":56.4},{"date":"2001-10-28","close":56.4},{"date":"2001-10-29","close":56.4},{"date":"2001-10-30","close":56.4},{"date":"2001-10-31","close":56.4},{"date":"2001-11-01","close":56.4},{"date":"2001-11-02","close":56.4},{"date":"2001-11-03","close":56.4},{"date":"2001-11-04","close":56.4},{"date":"2001-11-05","close":56.4},{"date":"2001-11-06","close":56.4},{"date":"2001-11-07","close":56.4},{"date":"2001-11-08","close":56.4},{"date":"2001-11-09","close":56.4},{"date":"2001-11-10","close":56.4},{"date":"2001-11-11","close":56.4},{"date":"2001-11-12","close":56.4},{"date":"2001-11-13","close":56.4},{"date":"2001-11-14","close":56.4},{"date":"2001-11-15","close":56.4},{"date":"2001-11-16","close":56.4},{"date":"2001-11-17","close":56.4},{"date":"2001-11-18","close":56.4},{"date":"2001-11-19","close":56.4},{"date":"2001-11-20","close":56.4},{"date":"2001-11-21","close":56.4},{"date":"2001-11-22","close":56.4},{"date":"2001-11-23","close":56.4},{"date":"2001-11-24","close":56.4},{"date":"2001-11-25","close":56.4},{"date":"2001-11-26","close":56.4},{"date":"2001-11-27","close":56.4},{"date":"2001-11-28","close":56.4},{"date":"2001-11-29","close":56.4},{"date":"2001-11-30","close":56.4},{"date":"2001-12-01","close":56.4032},{"date":"2001-12-02","close":56.4065},{"date":"2001-12-03","close":56.4097},{"date":"2001-12-04","close":56.4129},{"date":"2001-12-05","close":56.4161},{"date":"2001-12-06","close":56.4194},{"date":"2001-12-07","close":56.4226},{"date":"2001-12-08","close":56.4258},{"date":"2001-12-09","close":56.429},{"date":"2001-12-10","close":56.4323},{"date":"2001-12-11","close":56.4355},{"date":"2001-12-12","close":56.4387},{"date":"2001-12-13","close":56.4419},{"date":"2001-12-14","close":56.4452},{"date":"2001-12-15","close":56.4484},{"date":"2001-12-16","close":56.4516},{"date":"2001-12-17","close":56.4548},{"date":"2001-12-18","close":56.4581},{"date":"2001-12-19","close":56.4613},{"date":"2001-12-20","close":56.4645},{"date":"2001-12-21","close":56.4677},{"date":"2001-12-22","close":56.471},{"date":"2001-12-23","close":56.4742},{"date":"2001-12-24","close":56.4774},{"date":"2001-12-25","close":56.4806},{"date":"2001-12-26","close":56.4839},{"date":"2001-12-27","close":56.4871},{"date":"2001-12-28","close":56.4903},{"date":"2001-12-29","close":56.4935},{"date":"2001-12-30","close":56.4968},{"date":"2001-12-31","close":56.5},{"date":"2002-01-01","close":56.5032},{"date":"2002-01-02","close":56.5065},{"date":"2002-01-03","close":56.5097},{"date":"2002-01-04","close":56.5129},{"date":"2002-01-05","close":56.5161},{"date":"2002-01-06","close":56.5194},{"date":"2002-01-07","close":56.5226},{"date":"2002-01-08","close":56.5258},{"date":"2002-01-09","close":56.529},{"date":"2002-01-10","close":56.5323},{"date":"2002-01-11","close":56.5355},{"date":"2002-01-12","close":56.5387},{"date":"2002-01-13","close":56.5419},{"date":"2002-01-14","close":56.5452},{"date":"2002-01-15","close":56.5484},{"date":"2002-01-16","close":56.5516},{"date":"2002-01-17","close":56.5548},{"date":"2002-01-18","close":56.5581},{"date":"2002-01-19","close":56.5613},{"date":"2002-01-20","close":56.5645},{"date":"2002-01-21","close":56.5677},{"date":"2002-01-22","close":56.571},{"date":"2002-01-23","close":56.5742},{"date":"2002-01-24","close":56.5774},{"date":"2002-01-25","close":56.5806},{"date":"2002-01-26","close":56.5839},{"date":"2002-01-27","close":56.5871},{"date":"2002-01-28","close":56.5903},{"date":"2002-01-29","close":56.5935},{"date":"2002-01-30","close":56.5968},{"date":"2002-01-31","close":56.6},{"date":"2002-02-01","close":56.6036},{"date":"2002-02-02","close":56.6071},{"date":"2002-02-03","close":56.6107},{"date":"2002-02-04","close":56.6143},{"date":"2002-02-05","close":56.6179},{"date":"2002-02-06","close":56.6214},{"date":"2002-02-07","close":56.625},{"date":"2002-02-08","close":56.6286},{"date":"2002-02-09","close":56.6321},{"date":"2002-02-10","close":56.6357},{"date":"2002-02-11","close":56.6393},{"date":"2002-02-12","close":56.6429},{"date":"2002-02-13","close":56.6464},{"date":"2002-02-14","close":56.65},{"date":"2002-02-15","close":56.6536},{"date":"2002-02-16","close":56.6571},{"date":"2002-02-17","close":56.6607},{"date":"2002-02-18","close":56.6643},{"date":"2002-02-19","close":56.6679},{"date":"2002-02-20","close":56.6714},{"date":"2002-02-21","close":56.675},{"date":"2002-02-22","close":56.6786},{"date":"2002-02-23","close":56.6821},{"date":"2002-02-24","close":56.6857},{"date":"2002-02-25","close":56.6893},{"date":"2002-02-26","close":56.6929},{"date":"2002-02-27","close":56.6964},{"date":"2002-02-28","close":56.7},{"date":"2002-03-01","close":56.7065},{"date":"2002-03-02","close":56.7129},{"date":"2002-03-03","close":56.7194},{"date":"2002-03-04","close":56.7258},{"date":"2002-03-05","close":56.7323},{"date":"2002-03-06","close":56.7387},{"date":"2002-03-07","close":56.7452},{"date":"2002-03-08","close":56.7516},{"date":"2002-03-09","close":56.7581},{"date":"2002-03-10","close":56.7645},{"date":"2002-03-11","close":56.771},{"date":"2002-03-12","close":56.7774},{"date":"2002-03-13","close":56.7839},{"date":"2002-03-14","close":56.7903},{"date":"2002-03-15","close":56.7968},{"date":"2002-03-16","close":56.8032},{"date":"2002-03-17","close":56.8097},{"date":"2002-03-18","close":56.8161},{"date":"2002-03-19","close":56.8226},{"date":"2002-03-20","close":56.829},{"date":"2002-03-21","close":56.8355},{"date":"2002-03-22","close":56.8419},{"date":"2002-03-23","close":56.8484},{"date":"2002-03-24","close":56.8548},{"date":"2002-03-25","close":56.8613},{"date":"2002-03-26","close":56.8677},{"date":"2002-03-27","close":56.8742},{"date":"2002-03-28","close":56.8806},{"date":"2002-03-29","close":56.8871},{"date":"2002-03-30","close":56.8935},{"date":"2002-03-31","close":56.9},{"date":"2002-04-01","close":56.9033},{"date":"2002-04-02","close":56.9067},{"date":"2002-04-03","close":56.91},{"date":"2002-04-04","close":56.9133},{"date":"2002-04-05","close":56.9167},{"date":"2002-04-06","close":56.92},{"date":"2002-04-07","close":56.9233},{"date":"2002-04-08","close":56.9267},{"date":"2002-04-09","close":56.93},{"date":"2002-04-10","close":56.9333},{"date":"2002-04-11","close":56.9367},{"date":"2002-04-12","close":56.94},{"date":"2002-04-13","close":56.9433},{"date":"2002-04-14","close":56.9467},{"date":"2002-04-15","close":56.95},{"date":"2002-04-16","close":56.9533},{"date":"2002-04-17","close":56.9567},{"date":"2002-04-18","close":56.96},{"date":"2002-04-19","close":56.9633},{"date":"2002-04-20","close":56.9667},{"date":"2002-04-21","close":56.97},{"date":"2002-04-22","close":56.9733},{"date":"2002-04-23","close":56.9767},{"date":"2002-04-24","close":56.98},{"date":"2002-04-25","close":56.9833},{"date":"2002-04-26","close":56.9867},{"date":"2002-04-27","close":56.99},{"date":"2002-04-28","close":56.9933},{"date":"2002-04-29","close":56.9967},{"date":"2002-04-30","close":57},{"date":"2002-05-01","close":57.0032},{"date":"2002-05-02","close":57.0065},{"date":"2002-05-03","close":57.0097},{"date":"2002-05-04","close":57.0129},{"date":"2002-05-05","close":57.0161},{"date":"2002-05-06","close":57.0194},{"date":"2002-05-07","close":57.0226},{"date":"2002-05-08","close":57.0258},{"date":"2002-05-09","close":57.029},{"date":"2002-05-10","close":57.0323},{"date":"2002-05-11","close":57.0355},{"date":"2002-05-12","close":57.0387},{"date":"2002-05-13","close":57.0419},{"date":"2002-05-14","close":57.0452},{"date":"2002-05-15","close":57.0484},{"date":"2002-05-16","close":57.0516},{"date":"2002-05-17","close":57.0548},{"date":"2002-05-18","close":57.0581},{"date":"2002-05-19","close":57.0613},{"date":"2002-05-20","close":57.0645},{"date":"2002-05-21","close":57.0677},{"date":"2002-05-22","close":57.071},{"date":"2002-05-23","close":57.0742},{"date":"2002-05-24","close":57.0774},{"date":"2002-05-25","close":57.0806},{"date":"2002-05-26","close":57.0839},{"date":"2002-05-27","close":57.0871},{"date":"2002-05-28","close":57.0903},{"date":"2002-05-29","close":57.0935},{"date":"2002-05-30","close":57.0968},{"date":"2002-05-31","close":57.1},{"date":"2002-06-01","close":57.1033},{"date":"2002-06-02","close":57.1067},{"date":"2002-06-03","close":57.11},{"date":"2002-06-04","close":57.1133},{"date":"2002-06-05","close":57.1167},{"date":"2002-06-06","close":57.12},{"date":"2002-06-07","close":57.1233},{"date":"2002-06-08","close":57.1267},{"date":"2002-06-09","close":57.13},{"date":"2002-06-10","close":57.1333},{"date":"2002-06-11","close":57.1367},{"date":"2002-06-12","close":57.14},{"date":"2002-06-13","close":57.1433},{"date":"2002-06-14","close":57.1467},{"date":"2002-06-15","close":57.15},{"date":"2002-06-16","close":57.1533},{"date":"2002-06-17","close":57.1567},{"date":"2002-06-18","close":57.16},{"date":"2002-06-19","close":57.1633},{"date":"2002-06-20","close":57.1667},{"date":"2002-06-21","close":57.17},{"date":"2002-06-22","close":57.1733},{"date":"2002-06-23","close":57.1767},{"date":"2002-06-24","close":57.18},{"date":"2002-06-25","close":57.1833},{"date":"2002-06-26","close":57.1867},{"date":"2002-06-27","close":57.19},{"date":"2002-06-28","close":57.1933},{"date":"2002-06-29","close":57.1967},{"date":"2002-06-30","close":57.2},{"date":"2002-07-01","close":57.1968},{"date":"2002-07-02","close":57.1935},{"date":"2002-07-03","close":57.1903},{"date":"2002-07-04","close":57.1871},{"date":"2002-07-05","close":57.1839},{"date":"2002-07-06","close":57.1806},{"date":"2002-07-07","close":57.1774},{"date":"2002-07-08","close":57.1742},{"date":"2002-07-09","close":57.171},{"date":"2002-07-10","close":57.1677},{"date":"2002-07-11","close":57.1645},{"date":"2002-07-12","close":57.1613},{"date":"2002-07-13","close":57.1581},{"date":"2002-07-14","close":57.1548},{"date":"2002-07-15","close":57.1516},{"date":"2002-07-16","close":57.1484},{"date":"2002-07-17","close":57.1452},{"date":"2002-07-18","close":57.1419},{"date":"2002-07-19","close":57.1387},{"date":"2002-07-20","close":57.1355},{"date":"2002-07-21","close":57.1323},{"date":"2002-07-22","close":57.129},{"date":"2002-07-23","close":57.1258},{"date":"2002-07-24","close":57.1226},{"date":"2002-07-25","close":57.1194},{"date":"2002-07-26","close":57.1161},{"date":"2002-07-27","close":57.1129},{"date":"2002-07-28","close":57.1097},{"date":"2002-07-29","close":57.1065},{"date":"2002-07-30","close":57.1032},{"date":"2002-07-31","close":57.1},{"date":"2002-08-01","close":57.0935},{"date":"2002-08-02","close":57.0871},{"date":"2002-08-03","close":57.0806},{"date":"2002-08-04","close":57.0742},{"date":"2002-08-05","close":57.0677},{"date":"2002-08-06","close":57.0613},{"date":"2002-08-07","close":57.0548},{"date":"2002-08-08","close":57.0484},{"date":"2002-08-09","close":57.0419},{"date":"2002-08-10","close":57.0355},{"date":"2002-08-11","close":57.029},{"date":"2002-08-12","close":57.0226},{"date":"2002-08-13","close":57.0161},{"date":"2002-08-14","close":57.0097},{"date":"2002-08-15","close":57.0032},{"date":"2002-08-16","close":56.9968},{"date":"2002-08-17","close":56.9903},{"date":"2002-08-18","close":56.9839},{"date":"2002-08-19","close":56.9774},{"date":"2002-08-20","close":56.971},{"date":"2002-08-21","close":56.9645},{"date":"2002-08-22","close":56.9581},{"date":"2002-08-23","close":56.9516},{"date":"2002-08-24","close":56.9452},{"date":"2002-08-25","close":56.9387},{"date":"2002-08-26","close":56.9323},{"date":"2002-08-27","close":56.9258},{"date":"2002-08-28","close":56.9194},{"date":"2002-08-29","close":56.9129},{"date":"2002-08-30","close":56.9065},{"date":"2002-08-31","close":56.9},{"date":"2002-09-01","close":56.91},{"date":"2002-09-02","close":56.92},{"date":"2002-09-03","close":56.93},{"date":"2002-09-04","close":56.94},{"date":"2002-09-05","close":56.95},{"date":"2002-09-06","close":56.96},{"date":"2002-09-07","close":56.97},{"date":"2002-09-08","close":56.98},{"date":"2002-09-09","close":56.99},{"date":"2002-09-10","close":57},{"date":"2002-09-11","close":57.01},{"date":"2002-09-12","close":57.02},{"date":"2002-09-13","close":57.03},{"date":"2002-09-14","close":57.04},{"date":"2002-09-15","close":57.05},{"date":"2002-09-16","close":57.06},{"date":"2002-09-17","close":57.07},{"date":"2002-09-18","close":57.08},{"date":"2002-09-19","close":57.09},{"date":"2002-09-20","close":57.1},{"date":"2002-09-21","close":57.11},{"date":"2002-09-22","close":57.12},{"date":"2002-09-23","close":57.13},{"date":"2002-09-24","close":57.14},{"date":"2002-09-25","close":57.15},{"date":"2002-09-26","close":57.16},{"date":"2002-09-27","close":57.17},{"date":"2002-09-28","close":57.18},{"date":"2002-09-29","close":57.19},{"date":"2002-09-30","close":57.2},{"date":"2002-10-01","close":57.2065},{"date":"2002-10-02","close":57.2129},{"date":"2002-10-03","close":57.2194},{"date":"2002-10-04","close":57.2258},{"date":"2002-10-05","close":57.2323},{"date":"2002-10-06","close":57.2387},{"date":"2002-10-07","close":57.2452},{"date":"2002-10-08","close":57.2516},{"date":"2002-10-09","close":57.2581},{"date":"2002-10-10","close":57.2645},{"date":"2002-10-11","close":57.271},{"date":"2002-10-12","close":57.2774},{"date":"2002-10-13","close":57.2839},{"date":"2002-10-14","close":57.2903},{"date":"2002-10-15","close":57.2968},{"date":"2002-10-16","close":57.3032},{"date":"2002-10-17","close":57.3097},{"date":"2002-10-18","close":57.3161},{"date":"2002-10-19","close":57.3226},{"date":"2002-10-20","close":57.329},{"date":"2002-10-21","close":57.3355},{"date":"2002-10-22","close":57.3419},{"date":"2002-10-23","close":57.3484},{"date":"2002-10-24","close":57.3548},{"date":"2002-10-25","close":57.3613},{"date":"2002-10-26","close":57.3677},{"date":"2002-10-27","close":57.3742},{"date":"2002-10-28","close":57.3806},{"date":"2002-10-29","close":57.3871},{"date":"2002-10-30","close":57.3935},{"date":"2002-10-31","close":57.4},{"date":"2002-11-01","close":57.4067},{"date":"2002-11-02","close":57.4133},{"date":"2002-11-03","close":57.42},{"date":"2002-11-04","close":57.4267},{"date":"2002-11-05","close":57.4333},{"date":"2002-11-06","close":57.44},{"date":"2002-11-07","close":57.4467},{"date":"2002-11-08","close":57.4533},{"date":"2002-11-09","close":57.46},{"date":"2002-11-10","close":57.4667},{"date":"2002-11-11","close":57.4733},{"date":"2002-11-12","close":57.48},{"date":"2002-11-13","close":57.4867},{"date":"2002-11-14","close":57.4933},{"date":"2002-11-15","close":57.5},{"date":"2002-11-16","close":57.5067},{"date":"2002-11-17","close":57.5133},{"date":"2002-11-18","close":57.52},{"date":"2002-11-19","close":57.5267},{"date":"2002-11-20","close":57.5333},{"date":"2002-11-21","close":57.54},{"date":"2002-11-22","close":57.5467},{"date":"2002-11-23","close":57.5533},{"date":"2002-11-24","close":57.56},{"date":"2002-11-25","close":57.5667},{"date":"2002-11-26","close":57.5733},{"date":"2002-11-27","close":57.58},{"date":"2002-11-28","close":57.5867},{"date":"2002-11-29","close":57.5933},{"date":"2002-11-30","close":57.6},{"date":"2002-12-01","close":57.6161},{"date":"2002-12-02","close":57.6323},{"date":"2002-12-03","close":57.6484},{"date":"2002-12-04","close":57.6645},{"date":"2002-12-05","close":57.6806},{"date":"2002-12-06","close":57.6968},{"date":"2002-12-07","close":57.7129},{"date":"2002-12-08","close":57.729},{"date":"2002-12-09","close":57.7452},{"date":"2002-12-10","close":57.7613},{"date":"2002-12-11","close":57.7774},{"date":"2002-12-12","close":57.7935},{"date":"2002-12-13","close":57.8097},{"date":"2002-12-14","close":57.8258},{"date":"2002-12-15","close":57.8419},{"date":"2002-12-16","close":57.8581},{"date":"2002-12-17","close":57.8742},{"date":"2002-12-18","close":57.8903},{"date":"2002-12-19","close":57.9065},{"date":"2002-12-20","close":57.9226},{"date":"2002-12-21","close":57.9387},{"date":"2002-12-22","close":57.9548},{"date":"2002-12-23","close":57.971},{"date":"2002-12-24","close":57.9871},{"date":"2002-12-25","close":58.0032},{"date":"2002-12-26","close":58.0194},{"date":"2002-12-27","close":58.0355},{"date":"2002-12-28","close":58.0516},{"date":"2002-12-29","close":58.0677},{"date":"2002-12-30","close":58.0839},{"date":"2002-12-31","close":58.1},{"date":"2003-01-01","close":58.1452},{"date":"2003-01-02","close":58.1903},{"date":"2003-01-03","close":58.2355},{"date":"2003-01-04","close":58.2806},{"date":"2003-01-05","close":58.3258},{"date":"2003-01-06","close":58.371},{"date":"2003-01-07","close":58.4161},{"date":"2003-01-08","close":58.4613},{"date":"2003-01-09","close":58.5065},{"date":"2003-01-10","close":58.5516},{"date":"2003-01-11","close":58.5968},{"date":"2003-01-12","close":58.6419},{"date":"2003-01-13","close":58.6871},{"date":"2003-01-14","close":58.7323},{"date":"2003-01-15","close":58.7774},{"date":"2003-01-16","close":58.8226},{"date":"2003-01-17","close":58.8677},{"date":"2003-01-18","close":58.9129},{"date":"2003-01-19","close":58.9581},{"date":"2003-01-20","close":59.0032},{"date":"2003-01-21","close":59.0484},{"date":"2003-01-22","close":59.0935},{"date":"2003-01-23","close":59.1387},{"date":"2003-01-24","close":59.1839},{"date":"2003-01-25","close":59.229},{"date":"2003-01-26","close":59.2742},{"date":"2003-01-27","close":59.3194},{"date":"2003-01-28","close":59.3645},{"date":"2003-01-29","close":59.4097},{"date":"2003-01-30","close":59.4548},{"date":"2003-01-31","close":59.5},{"date":"2003-02-01","close":59.5},{"date":"2003-02-02","close":59.5},{"date":"2003-02-03","close":59.5},{"date":"2003-02-04","close":59.5},{"date":"2003-02-05","close":59.5},{"date":"2003-02-06","close":59.5},{"date":"2003-02-07","close":59.5},{"date":"2003-02-08","close":59.5},{"date":"2003-02-09","close":59.5},{"date":"2003-02-10","close":59.5},{"date":"2003-02-11","close":59.5},{"date":"2003-02-12","close":59.5},{"date":"2003-02-13","close":59.5},{"date":"2003-02-14","close":59.5},{"date":"2003-02-15","close":59.5},{"date":"2003-02-16","close":59.5},{"date":"2003-02-17","close":59.5},{"date":"2003-02-18","close":59.5},{"date":"2003-02-19","close":59.5},{"date":"2003-02-20","close":59.5},{"date":"2003-02-21","close":59.5},{"date":"2003-02-22","close":59.5},{"date":"2003-02-23","close":59.5},{"date":"2003-02-24","close":59.5},{"date":"2003-02-25","close":59.5},{"date":"2003-02-26","close":59.5},{"date":"2003-02-27","close":59.5},{"date":"2003-02-28","close":59.5},{"date":"2003-03-01","close":59.4871},{"date":"2003-03-02","close":59.4742},{"date":"2003-03-03","close":59.4613},{"date":"2003-03-04","close":59.4484},{"date":"2003-03-05","close":59.4355},{"date":"2003-03-06","close":59.4226},{"date":"2003-03-07","close":59.4097},{"date":"2003-03-08","close":59.3968},{"date":"2003-03-09","close":59.3839},{"date":"2003-03-10","close":59.371},{"date":"2003-03-11","close":59.3581},{"date":"2003-03-12","close":59.3452},{"date":"2003-03-13","close":59.3323},{"date":"2003-03-14","close":59.3194},{"date":"2003-03-15","close":59.3065},{"date":"2003-03-16","close":59.2935},{"date":"2003-03-17","close":59.2806},{"date":"2003-03-18","close":59.2677},{"date":"2003-03-19","close":59.2548},{"date":"2003-03-20","close":59.2419},{"date":"2003-03-21","close":59.229},{"date":"2003-03-22","close":59.2161},{"date":"2003-03-23","close":59.2032},{"date":"2003-03-24","close":59.1903},{"date":"2003-03-25","close":59.1774},{"date":"2003-03-26","close":59.1645},{"date":"2003-03-27","close":59.1516},{"date":"2003-03-28","close":59.1387},{"date":"2003-03-29","close":59.1258},{"date":"2003-03-30","close":59.1129},{"date":"2003-03-31","close":59.1},{"date":"2003-04-01","close":59.0833},{"date":"2003-04-02","close":59.0667},{"date":"2003-04-03","close":59.05},{"date":"2003-04-04","close":59.0333},{"date":"2003-04-05","close":59.0167},{"date":"2003-04-06","close":59},{"date":"2003-04-07","close":58.9833},{"date":"2003-04-08","close":58.9667},{"date":"2003-04-09","close":58.95},{"date":"2003-04-10","close":58.9333},{"date":"2003-04-11","close":58.9167},{"date":"2003-04-12","close":58.9},{"date":"2003-04-13","close":58.8833},{"date":"2003-04-14","close":58.8667},{"date":"2003-04-15","close":58.85},{"date":"2003-04-16","close":58.8333},{"date":"2003-04-17","close":58.8167},{"date":"2003-04-18","close":58.8},{"date":"2003-04-19","close":58.7833},{"date":"2003-04-20","close":58.7667},{"date":"2003-04-21","close":58.75},{"date":"2003-04-22","close":58.7333},{"date":"2003-04-23","close":58.7167},{"date":"2003-04-24","close":58.7},{"date":"2003-04-25","close":58.6833},{"date":"2003-04-26","close":58.6667},{"date":"2003-04-27","close":58.65},{"date":"2003-04-28","close":58.6333},{"date":"2003-04-29","close":58.6167},{"date":"2003-04-30","close":58.6},{"date":"2003-05-01","close":58.5903},{"date":"2003-05-02","close":58.5806},{"date":"2003-05-03","close":58.571},{"date":"2003-05-04","close":58.5613},{"date":"2003-05-05","close":58.5516},{"date":"2003-05-06","close":58.5419},{"date":"2003-05-07","close":58.5323},{"date":"2003-05-08","close":58.5226},{"date":"2003-05-09","close":58.5129},{"date":"2003-05-10","close":58.5032},{"date":"2003-05-11","close":58.4935},{"date":"2003-05-12","close":58.4839},{"date":"2003-05-13","close":58.4742},{"date":"2003-05-14","close":58.4645},{"date":"2003-05-15","close":58.4548},{"date":"2003-05-16","close":58.4452},{"date":"2003-05-17","close":58.4355},{"date":"2003-05-18","close":58.4258},{"date":"2003-05-19","close":58.4161},{"date":"2003-05-20","close":58.4065},{"date":"2003-05-21","close":58.3968},{"date":"2003-05-22","close":58.3871},{"date":"2003-05-23","close":58.3774},{"date":"2003-05-24","close":58.3677},{"date":"2003-05-25","close":58.3581},{"date":"2003-05-26","close":58.3484},{"date":"2003-05-27","close":58.3387},{"date":"2003-05-28","close":58.329},{"date":"2003-05-29","close":58.3194},{"date":"2003-05-30","close":58.3097},{"date":"2003-05-31","close":58.3},{"date":"2003-06-01","close":58.2933},{"date":"2003-06-02","close":58.2867},{"date":"2003-06-03","close":58.28},{"date":"2003-06-04","close":58.2733},{"date":"2003-06-05","close":58.2667},{"date":"2003-06-06","close":58.26},{"date":"2003-06-07","close":58.2533},{"date":"2003-06-08","close":58.2467},{"date":"2003-06-09","close":58.24},{"date":"2003-06-10","close":58.2333},{"date":"2003-06-11","close":58.2267},{"date":"2003-06-12","close":58.22},{"date":"2003-06-13","close":58.2133},{"date":"2003-06-14","close":58.2067},{"date":"2003-06-15","close":58.2},{"date":"2003-06-16","close":58.1933},{"date":"2003-06-17","close":58.1867},{"date":"2003-06-18","close":58.18},{"date":"2003-06-19","close":58.1733},{"date":"2003-06-20","close":58.1667},{"date":"2003-06-21","close":58.16},{"date":"2003-06-22","close":58.1533},{"date":"2003-06-23","close":58.1467},{"date":"2003-06-24","close":58.14},{"date":"2003-06-25","close":58.1333},{"date":"2003-06-26","close":58.1267},{"date":"2003-06-27","close":58.12},{"date":"2003-06-28","close":58.1133},{"date":"2003-06-29","close":58.1067},{"date":"2003-06-30","close":58.1},{"date":"2003-07-01","close":58.0968},{"date":"2003-07-02","close":58.0935},{"date":"2003-07-03","close":58.0903},{"date":"2003-07-04","close":58.0871},{"date":"2003-07-05","close":58.0839},{"date":"2003-07-06","close":58.0806},{"date":"2003-07-07","close":58.0774},{"date":"2003-07-08","close":58.0742},{"date":"2003-07-09","close":58.071},{"date":"2003-07-10","close":58.0677},{"date":"2003-07-11","close":58.0645},{"date":"2003-07-12","close":58.0613},{"date":"2003-07-13","close":58.0581},{"date":"2003-07-14","close":58.0548},{"date":"2003-07-15","close":58.0516},{"date":"2003-07-16","close":58.0484},{"date":"2003-07-17","close":58.0452},{"date":"2003-07-18","close":58.0419},{"date":"2003-07-19","close":58.0387},{"date":"2003-07-20","close":58.0355},{"date":"2003-07-21","close":58.0323},{"date":"2003-07-22","close":58.029},{"date":"2003-07-23","close":58.0258},{"date":"2003-07-24","close":58.0226},{"date":"2003-07-25","close":58.0194},{"date":"2003-07-26","close":58.0161},{"date":"2003-07-27","close":58.0129},{"date":"2003-07-28","close":58.0097},{"date":"2003-07-29","close":58.0065},{"date":"2003-07-30","close":58.0032},{"date":"2003-07-31","close":58},{"date":"2003-08-01","close":58.0032},{"date":"2003-08-02","close":58.0065},{"date":"2003-08-03","close":58.0097},{"date":"2003-08-04","close":58.0129},{"date":"2003-08-05","close":58.0161},{"date":"2003-08-06","close":58.0194},{"date":"2003-08-07","close":58.0226},{"date":"2003-08-08","close":58.0258},{"date":"2003-08-09","close":58.029},{"date":"2003-08-10","close":58.0323},{"date":"2003-08-11","close":58.0355},{"date":"2003-08-12","close":58.0387},{"date":"2003-08-13","close":58.0419},{"date":"2003-08-14","close":58.0452},{"date":"2003-08-15","close":58.0484},{"date":"2003-08-16","close":58.0516},{"date":"2003-08-17","close":58.0548},{"date":"2003-08-18","close":58.0581},{"date":"2003-08-19","close":58.0613},{"date":"2003-08-20","close":58.0645},{"date":"2003-08-21","close":58.0677},{"date":"2003-08-22","close":58.071},{"date":"2003-08-23","close":58.0742},{"date":"2003-08-24","close":58.0774},{"date":"2003-08-25","close":58.0806},{"date":"2003-08-26","close":58.0839},{"date":"2003-08-27","close":58.0871},{"date":"2003-08-28","close":58.0903},{"date":"2003-08-29","close":58.0935},{"date":"2003-08-30","close":58.0968},{"date":"2003-08-31","close":58.1},{"date":"2003-09-01","close":58.11},{"date":"2003-09-02","close":58.12},{"date":"2003-09-03","close":58.13},{"date":"2003-09-04","close":58.14},{"date":"2003-09-05","close":58.15},{"date":"2003-09-06","close":58.16},{"date":"2003-09-07","close":58.17},{"date":"2003-09-08","close":58.18},{"date":"2003-09-09","close":58.19},{"date":"2003-09-10","close":58.2},{"date":"2003-09-11","close":58.21},{"date":"2003-09-12","close":58.22},{"date":"2003-09-13","close":58.23},{"date":"2003-09-14","close":58.24},{"date":"2003-09-15","close":58.25},{"date":"2003-09-16","close":58.26},{"date":"2003-09-17","close":58.27},{"date":"2003-09-18","close":58.28},{"date":"2003-09-19","close":58.29},{"date":"2003-09-20","close":58.3},{"date":"2003-09-21","close":58.31},{"date":"2003-09-22","close":58.32},{"date":"2003-09-23","close":58.33},{"date":"2003-09-24","close":58.34},{"date":"2003-09-25","close":58.35},{"date":"2003-09-26","close":58.36},{"date":"2003-09-27","close":58.37},{"date":"2003-09-28","close":58.38},{"date":"2003-09-29","close":58.39},{"date":"2003-09-30","close":58.4},{"date":"2003-10-01","close":58.4},{"date":"2003-10-02","close":58.4},{"date":"2003-10-03","close":58.4},{"date":"2003-10-04","close":58.4},{"date":"2003-10-05","close":58.4},{"date":"2003-10-06","close":58.4},{"date":"2003-10-07","close":58.4},{"date":"2003-10-08","close":58.4},{"date":"2003-10-09","close":58.4},{"date":"2003-10-10","close":58.4},{"date":"2003-10-11","close":58.4},{"date":"2003-10-12","close":58.4},{"date":"2003-10-13","close":58.4},{"date":"2003-10-14","close":58.4},{"date":"2003-10-15","close":58.4},{"date":"2003-10-16","close":58.4},{"date":"2003-10-17","close":58.4},{"date":"2003-10-18","close":58.4},{"date":"2003-10-19","close":58.4},{"date":"2003-10-20","close":58.4},{"date":"2003-10-21","close":58.4},{"date":"2003-10-22","close":58.4},{"date":"2003-10-23","close":58.4},{"date":"2003-10-24","close":58.4},{"date":"2003-10-25","close":58.4},{"date":"2003-10-26","close":58.4},{"date":"2003-10-27","close":58.4},{"date":"2003-10-28","close":58.4},{"date":"2003-10-29","close":58.4},{"date":"2003-10-30","close":58.4},{"date":"2003-10-31","close":58.4},{"date":"2003-11-01","close":58.4033},{"date":"2003-11-02","close":58.4067},{"date":"2003-11-03","close":58.41},{"date":"2003-11-04","close":58.4133},{"date":"2003-11-05","close":58.4167},{"date":"2003-11-06","close":58.42},{"date":"2003-11-07","close":58.4233},{"date":"2003-11-08","close":58.4267},{"date":"2003-11-09","close":58.43},{"date":"2003-11-10","close":58.4333},{"date":"2003-11-11","close":58.4367},{"date":"2003-11-12","close":58.44},{"date":"2003-11-13","close":58.4433},{"date":"2003-11-14","close":58.4467},{"date":"2003-11-15","close":58.45},{"date":"2003-11-16","close":58.4533},{"date":"2003-11-17","close":58.4567},{"date":"2003-11-18","close":58.46},{"date":"2003-11-19","close":58.4633},{"date":"2003-11-20","close":58.4667},{"date":"2003-11-21","close":58.47},{"date":"2003-11-22","close":58.4733},{"date":"2003-11-23","close":58.4767},{"date":"2003-11-24","close":58.48},{"date":"2003-11-25","close":58.4833},{"date":"2003-11-26","close":58.4867},{"date":"2003-11-27","close":58.49},{"date":"2003-11-28","close":58.4933},{"date":"2003-11-29","close":58.4967},{"date":"2003-11-30","close":58.5},{"date":"2003-12-01","close":58.5},{"date":"2003-12-02","close":58.5},{"date":"2003-12-03","close":58.5},{"date":"2003-12-04","close":58.5},{"date":"2003-12-05","close":58.5},{"date":"2003-12-06","close":58.5},{"date":"2003-12-07","close":58.5},{"date":"2003-12-08","close":58.5},{"date":"2003-12-09","close":58.5},{"date":"2003-12-10","close":58.5},{"date":"2003-12-11","close":58.5},{"date":"2003-12-12","close":58.5},{"date":"2003-12-13","close":58.5},{"date":"2003-12-14","close":58.5},{"date":"2003-12-15","close":58.5},{"date":"2003-12-16","close":58.5},{"date":"2003-12-17","close":58.5},{"date":"2003-12-18","close":58.5},{"date":"2003-12-19","close":58.5},{"date":"2003-12-20","close":58.5},{"date":"2003-12-21","close":58.5},{"date":"2003-12-22","close":58.5},{"date":"2003-12-23","close":58.5},{"date":"2003-12-24","close":58.5},{"date":"2003-12-25","close":58.5},{"date":"2003-12-26","close":58.5},{"date":"2003-12-27","close":58.5},{"date":"2003-12-28","close":58.5},{"date":"2003-12-29","close":58.5},{"date":"2003-12-30","close":58.5},{"date":"2003-12-31","close":58.5},{"date":"2004-01-01","close":58.4968},{"date":"2004-01-02","close":58.4935},{"date":"2004-01-03","close":58.4903},{"date":"2004-01-04","close":58.4871},{"date":"2004-01-05","close":58.4839},{"date":"2004-01-06","close":58.4806},{"date":"2004-01-07","close":58.4774},{"date":"2004-01-08","close":58.4742},{"date":"2004-01-09","close":58.471},{"date":"2004-01-10","close":58.4677},{"date":"2004-01-11","close":58.4645},{"date":"2004-01-12","close":58.4613},{"date":"2004-01-13","close":58.4581},{"date":"2004-01-14","close":58.4548},{"date":"2004-01-15","close":58.4516},{"date":"2004-01-16","close":58.4484},{"date":"2004-01-17","close":58.4452},{"date":"2004-01-18","close":58.4419},{"date":"2004-01-19","close":58.4387},{"date":"2004-01-20","close":58.4355},{"date":"2004-01-21","close":58.4323},{"date":"2004-01-22","close":58.429},{"date":"2004-01-23","close":58.4258},{"date":"2004-01-24","close":58.4226},{"date":"2004-01-25","close":58.4194},{"date":"2004-01-26","close":58.4161},{"date":"2004-01-27","close":58.4129},{"date":"2004-01-28","close":58.4097},{"date":"2004-01-29","close":58.4065},{"date":"2004-01-30","close":58.4032},{"date":"2004-01-31","close":58.4},{"date":"2004-02-01","close":58.4034},{"date":"2004-02-02","close":58.4069},{"date":"2004-02-03","close":58.4103},{"date":"2004-02-04","close":58.4138},{"date":"2004-02-05","close":58.4172},{"date":"2004-02-06","close":58.4207},{"date":"2004-02-07","close":58.4241},{"date":"2004-02-08","close":58.4276},{"date":"2004-02-09","close":58.431},{"date":"2004-02-10","close":58.4345},{"date":"2004-02-11","close":58.4379},{"date":"2004-02-12","close":58.4414},{"date":"2004-02-13","close":58.4448},{"date":"2004-02-14","close":58.4483},{"date":"2004-02-15","close":58.4517},{"date":"2004-02-16","close":58.4552},{"date":"2004-02-17","close":58.4586},{"date":"2004-02-18","close":58.4621},{"date":"2004-02-19","close":58.4655},{"date":"2004-02-20","close":58.469},{"date":"2004-02-21","close":58.4724},{"date":"2004-02-22","close":58.4759},{"date":"2004-02-23","close":58.4793},{"date":"2004-02-24","close":58.4828},{"date":"2004-02-25","close":58.4862},{"date":"2004-02-26","close":58.4897},{"date":"2004-02-27","close":58.4931},{"date":"2004-02-28","close":58.4966},{"date":"2004-02-29","close":58.5},{"date":"2004-03-01","close":58.5065},{"date":"2004-03-02","close":58.5129},{"date":"2004-03-03","close":58.5194},{"date":"2004-03-04","close":58.5258},{"date":"2004-03-05","close":58.5323},{"date":"2004-03-06","close":58.5387},{"date":"2004-03-07","close":58.5452},{"date":"2004-03-08","close":58.5516},{"date":"2004-03-09","close":58.5581},{"date":"2004-03-10","close":58.5645},{"date":"2004-03-11","close":58.571},{"date":"2004-03-12","close":58.5774},{"date":"2004-03-13","close":58.5839},{"date":"2004-03-14","close":58.5903},{"date":"2004-03-15","close":58.5968},{"date":"2004-03-16","close":58.6032},{"date":"2004-03-17","close":58.6097},{"date":"2004-03-18","close":58.6161},{"date":"2004-03-19","close":58.6226},{"date":"2004-03-20","close":58.629},{"date":"2004-03-21","close":58.6355},{"date":"2004-03-22","close":58.6419},{"date":"2004-03-23","close":58.6484},{"date":"2004-03-24","close":58.6548},{"date":"2004-03-25","close":58.6613},{"date":"2004-03-26","close":58.6677},{"date":"2004-03-27","close":58.6742},{"date":"2004-03-28","close":58.6806},{"date":"2004-03-29","close":58.6871},{"date":"2004-03-30","close":58.6935},{"date":"2004-03-31","close":58.7},{"date":"2004-04-01","close":58.7033},{"date":"2004-04-02","close":58.7067},{"date":"2004-04-03","close":58.71},{"date":"2004-04-04","close":58.7133},{"date":"2004-04-05","close":58.7167},{"date":"2004-04-06","close":58.72},{"date":"2004-04-07","close":58.7233},{"date":"2004-04-08","close":58.7267},{"date":"2004-04-09","close":58.73},{"date":"2004-04-10","close":58.7333},{"date":"2004-04-11","close":58.7367},{"date":"2004-04-12","close":58.74},{"date":"2004-04-13","close":58.7433},{"date":"2004-04-14","close":58.7467},{"date":"2004-04-15","close":58.75},{"date":"2004-04-16","close":58.7533},{"date":"2004-04-17","close":58.7567},{"date":"2004-04-18","close":58.76},{"date":"2004-04-19","close":58.7633},{"date":"2004-04-20","close":58.7667},{"date":"2004-04-21","close":58.77},{"date":"2004-04-22","close":58.7733},{"date":"2004-04-23","close":58.7767},{"date":"2004-04-24","close":58.78},{"date":"2004-04-25","close":58.7833},{"date":"2004-04-26","close":58.7867},{"date":"2004-04-27","close":58.79},{"date":"2004-04-28","close":58.7933},{"date":"2004-04-29","close":58.7967},{"date":"2004-04-30","close":58.8},{"date":"2004-05-01","close":58.8032},{"date":"2004-05-02","close":58.8065},{"date":"2004-05-03","close":58.8097},{"date":"2004-05-04","close":58.8129},{"date":"2004-05-05","close":58.8161},{"date":"2004-05-06","close":58.8194},{"date":"2004-05-07","close":58.8226},{"date":"2004-05-08","close":58.8258},{"date":"2004-05-09","close":58.829},{"date":"2004-05-10","close":58.8323},{"date":"2004-05-11","close":58.8355},{"date":"2004-05-12","close":58.8387},{"date":"2004-05-13","close":58.8419},{"date":"2004-05-14","close":58.8452},{"date":"2004-05-15","close":58.8484},{"date":"2004-05-16","close":58.8516},{"date":"2004-05-17","close":58.8548},{"date":"2004-05-18","close":58.8581},{"date":"2004-05-19","close":58.8613},{"date":"2004-05-20","close":58.8645},{"date":"2004-05-21","close":58.8677},{"date":"2004-05-22","close":58.871},{"date":"2004-05-23","close":58.8742},{"date":"2004-05-24","close":58.8774},{"date":"2004-05-25","close":58.8806},{"date":"2004-05-26","close":58.8839},{"date":"2004-05-27","close":58.8871},{"date":"2004-05-28","close":58.8903},{"date":"2004-05-29","close":58.8935},{"date":"2004-05-30","close":58.8968},{"date":"2004-05-31","close":58.9},{"date":"2004-06-01","close":58.9},{"date":"2004-06-02","close":58.9},{"date":"2004-06-03","close":58.9},{"date":"2004-06-04","close":58.9},{"date":"2004-06-05","close":58.9},{"date":"2004-06-06","close":58.9},{"date":"2004-06-07","close":58.9},{"date":"2004-06-08","close":58.9},{"date":"2004-06-09","close":58.9},{"date":"2004-06-10","close":58.9},{"date":"2004-06-11","close":58.9},{"date":"2004-06-12","close":58.9},{"date":"2004-06-13","close":58.9},{"date":"2004-06-14","close":58.9},{"date":"2004-06-15","close":58.9},{"date":"2004-06-16","close":58.9},{"date":"2004-06-17","close":58.9},{"date":"2004-06-18","close":58.9},{"date":"2004-06-19","close":58.9},{"date":"2004-06-20","close":58.9},{"date":"2004-06-21","close":58.9},{"date":"2004-06-22","close":58.9},{"date":"2004-06-23","close":58.9},{"date":"2004-06-24","close":58.9},{"date":"2004-06-25","close":58.9},{"date":"2004-06-26","close":58.9},{"date":"2004-06-27","close":58.9},{"date":"2004-06-28","close":58.9},{"date":"2004-06-29","close":58.9},{"date":"2004-06-30","close":58.9},{"date":"2004-07-01","close":58.8968},{"date":"2004-07-02","close":58.8935},{"date":"2004-07-03","close":58.8903},{"date":"2004-07-04","close":58.8871},{"date":"2004-07-05","close":58.8839},{"date":"2004-07-06","close":58.8806},{"date":"2004-07-07","close":58.8774},{"date":"2004-07-08","close":58.8742},{"date":"2004-07-09","close":58.871},{"date":"2004-07-10","close":58.8677},{"date":"2004-07-11","close":58.8645},{"date":"2004-07-12","close":58.8613},{"date":"2004-07-13","close":58.8581},{"date":"2004-07-14","close":58.8548},{"date":"2004-07-15","close":58.8516},{"date":"2004-07-16","close":58.8484},{"date":"2004-07-17","close":58.8452},{"date":"2004-07-18","close":58.8419},{"date":"2004-07-19","close":58.8387},{"date":"2004-07-20","close":58.8355},{"date":"2004-07-21","close":58.8323},{"date":"2004-07-22","close":58.829},{"date":"2004-07-23","close":58.8258},{"date":"2004-07-24","close":58.8226},{"date":"2004-07-25","close":58.8194},{"date":"2004-07-26","close":58.8161},{"date":"2004-07-27","close":58.8129},{"date":"2004-07-28","close":58.8097},{"date":"2004-07-29","close":58.8065},{"date":"2004-07-30","close":58.8032},{"date":"2004-07-31","close":58.8},{"date":"2004-08-01","close":58.7968},{"date":"2004-08-02","close":58.7935},{"date":"2004-08-03","close":58.7903},{"date":"2004-08-04","close":58.7871},{"date":"2004-08-05","close":58.7839},{"date":"2004-08-06","close":58.7806},{"date":"2004-08-07","close":58.7774},{"date":"2004-08-08","close":58.7742},{"date":"2004-08-09","close":58.771},{"date":"2004-08-10","close":58.7677},{"date":"2004-08-11","close":58.7645},{"date":"2004-08-12","close":58.7613},{"date":"2004-08-13","close":58.7581},{"date":"2004-08-14","close":58.7548},{"date":"2004-08-15","close":58.7516},{"date":"2004-08-16","close":58.7484},{"date":"2004-08-17","close":58.7452},{"date":"2004-08-18","close":58.7419},{"date":"2004-08-19","close":58.7387},{"date":"2004-08-20","close":58.7355},{"date":"2004-08-21","close":58.7323},{"date":"2004-08-22","close":58.729},{"date":"2004-08-23","close":58.7258},{"date":"2004-08-24","close":58.7226},{"date":"2004-08-25","close":58.7194},{"date":"2004-08-26","close":58.7161},{"date":"2004-08-27","close":58.7129},{"date":"2004-08-28","close":58.7097},{"date":"2004-08-29","close":58.7065},{"date":"2004-08-30","close":58.7032},{"date":"2004-08-31","close":58.7},{"date":"2004-09-01","close":58.71},{"date":"2004-09-02","close":58.72},{"date":"2004-09-03","close":58.73},{"date":"2004-09-04","close":58.74},{"date":"2004-09-05","close":58.75},{"date":"2004-09-06","close":58.76},{"date":"2004-09-07","close":58.77},{"date":"2004-09-08","close":58.78},{"date":"2004-09-09","close":58.79},{"date":"2004-09-10","close":58.8},{"date":"2004-09-11","close":58.81},{"date":"2004-09-12","close":58.82},{"date":"2004-09-13","close":58.83},{"date":"2004-09-14","close":58.84},{"date":"2004-09-15","close":58.85},{"date":"2004-09-16","close":58.86},{"date":"2004-09-17","close":58.87},{"date":"2004-09-18","close":58.88},{"date":"2004-09-19","close":58.89},{"date":"2004-09-20","close":58.9},{"date":"2004-09-21","close":58.91},{"date":"2004-09-22","close":58.92},{"date":"2004-09-23","close":58.93},{"date":"2004-09-24","close":58.94},{"date":"2004-09-25","close":58.95},{"date":"2004-09-26","close":58.96},{"date":"2004-09-27","close":58.97},{"date":"2004-09-28","close":58.98},{"date":"2004-09-29","close":58.99},{"date":"2004-09-30","close":59},{"date":"2004-10-01","close":59.0065},{"date":"2004-10-02","close":59.0129},{"date":"2004-10-03","close":59.0194},{"date":"2004-10-04","close":59.0258},{"date":"2004-10-05","close":59.0323},{"date":"2004-10-06","close":59.0387},{"date":"2004-10-07","close":59.0452},{"date":"2004-10-08","close":59.0516},{"date":"2004-10-09","close":59.0581},{"date":"2004-10-10","close":59.0645},{"date":"2004-10-11","close":59.071},{"date":"2004-10-12","close":59.0774},{"date":"2004-10-13","close":59.0839},{"date":"2004-10-14","close":59.0903},{"date":"2004-10-15","close":59.0968},{"date":"2004-10-16","close":59.1032},{"date":"2004-10-17","close":59.1097},{"date":"2004-10-18","close":59.1161},{"date":"2004-10-19","close":59.1226},{"date":"2004-10-20","close":59.129},{"date":"2004-10-21","close":59.1355},{"date":"2004-10-22","close":59.1419},{"date":"2004-10-23","close":59.1484},{"date":"2004-10-24","close":59.1548},{"date":"2004-10-25","close":59.1613},{"date":"2004-10-26","close":59.1677},{"date":"2004-10-27","close":59.1742},{"date":"2004-10-28","close":59.1806},{"date":"2004-10-29","close":59.1871},{"date":"2004-10-30","close":59.1935},{"date":"2004-10-31","close":59.2},{"date":"2004-11-01","close":59.2},{"date":"2004-11-02","close":59.2},{"date":"2004-11-03","close":59.2},{"date":"2004-11-04","close":59.2},{"date":"2004-11-05","close":59.2},{"date":"2004-11-06","close":59.2},{"date":"2004-11-07","close":59.2},{"date":"2004-11-08","close":59.2},{"date":"2004-11-09","close":59.2},{"date":"2004-11-10","close":59.2},{"date":"2004-11-11","close":59.2},{"date":"2004-11-12","close":59.2},{"date":"2004-11-13","close":59.2},{"date":"2004-11-14","close":59.2},{"date":"2004-11-15","close":59.2},{"date":"2004-11-16","close":59.2},{"date":"2004-11-17","close":59.2},{"date":"2004-11-18","close":59.2},{"date":"2004-11-19","close":59.2},{"date":"2004-11-20","close":59.2},{"date":"2004-11-21","close":59.2},{"date":"2004-11-22","close":59.2},{"date":"2004-11-23","close":59.2},{"date":"2004-11-24","close":59.2},{"date":"2004-11-25","close":59.2},{"date":"2004-11-26","close":59.2},{"date":"2004-11-27","close":59.2},{"date":"2004-11-28","close":59.2},{"date":"2004-11-29","close":59.2},{"date":"2004-11-30","close":59.2},{"date":"2004-12-01","close":59.1968},{"date":"2004-12-02","close":59.1935},{"date":"2004-12-03","close":59.1903},{"date":"2004-12-04","close":59.1871},{"date":"2004-12-05","close":59.1839},{"date":"2004-12-06","close":59.1806},{"date":"2004-12-07","close":59.1774},{"date":"2004-12-08","close":59.1742},{"date":"2004-12-09","close":59.171},{"date":"2004-12-10","close":59.1677},{"date":"2004-12-11","close":59.1645},{"date":"2004-12-12","close":59.1613},{"date":"2004-12-13","close":59.1581},{"date":"2004-12-14","close":59.1548},{"date":"2004-12-15","close":59.1516},{"date":"2004-12-16","close":59.1484},{"date":"2004-12-17","close":59.1452},{"date":"2004-12-18","close":59.1419},{"date":"2004-12-19","close":59.1387},{"date":"2004-12-20","close":59.1355},{"date":"2004-12-21","close":59.1323},{"date":"2004-12-22","close":59.129},{"date":"2004-12-23","close":59.1258},{"date":"2004-12-24","close":59.1226},{"date":"2004-12-25","close":59.1194},{"date":"2004-12-26","close":59.1161},{"date":"2004-12-27","close":59.1129},{"date":"2004-12-28","close":59.1097},{"date":"2004-12-29","close":59.1065},{"date":"2004-12-30","close":59.1032},{"date":"2004-12-31","close":59.1},{"date":"2005-01-01","close":59.0968},{"date":"2005-01-02","close":59.0935},{"date":"2005-01-03","close":59.0903},{"date":"2005-01-04","close":59.0871},{"date":"2005-01-05","close":59.0839},{"date":"2005-01-06","close":59.0806},{"date":"2005-01-07","close":59.0774},{"date":"2005-01-08","close":59.0742},{"date":"2005-01-09","close":59.071},{"date":"2005-01-10","close":59.0677},{"date":"2005-01-11","close":59.0645},{"date":"2005-01-12","close":59.0613},{"date":"2005-01-13","close":59.0581},{"date":"2005-01-14","close":59.0548},{"date":"2005-01-15","close":59.0516},{"date":"2005-01-16","close":59.0484},{"date":"2005-01-17","close":59.0452},{"date":"2005-01-18","close":59.0419},{"date":"2005-01-19","close":59.0387},{"date":"2005-01-20","close":59.0355},{"date":"2005-01-21","close":59.0323},{"date":"2005-01-22","close":59.029},{"date":"2005-01-23","close":59.0258},{"date":"2005-01-24","close":59.0226},{"date":"2005-01-25","close":59.0194},{"date":"2005-01-26","close":59.0161},{"date":"2005-01-27","close":59.0129},{"date":"2005-01-28","close":59.0097},{"date":"2005-01-29","close":59.0065},{"date":"2005-01-30","close":59.0032},{"date":"2005-01-31","close":59},{"date":"2005-02-01","close":59},{"date":"2005-02-02","close":59},{"date":"2005-02-03","close":59},{"date":"2005-02-04","close":59},{"date":"2005-02-05","close":59},{"date":"2005-02-06","close":59},{"date":"2005-02-07","close":59},{"date":"2005-02-08","close":59},{"date":"2005-02-09","close":59},{"date":"2005-02-10","close":59},{"date":"2005-02-11","close":59},{"date":"2005-02-12","close":59},{"date":"2005-02-13","close":59},{"date":"2005-02-14","close":59},{"date":"2005-02-15","close":59},{"date":"2005-02-16","close":59},{"date":"2005-02-17","close":59},{"date":"2005-02-18","close":59},{"date":"2005-02-19","close":59},{"date":"2005-02-20","close":59},{"date":"2005-02-21","close":59},{"date":"2005-02-22","close":59},{"date":"2005-02-23","close":59},{"date":"2005-02-24","close":59},{"date":"2005-02-25","close":59},{"date":"2005-02-26","close":59},{"date":"2005-02-27","close":59},{"date":"2005-02-28","close":59},{"date":"2005-03-01","close":59.0097},{"date":"2005-03-02","close":59.0194},{"date":"2005-03-03","close":59.029},{"date":"2005-03-04","close":59.0387},{"date":"2005-03-05","close":59.0484},{"date":"2005-03-06","close":59.0581},{"date":"2005-03-07","close":59.0677},{"date":"2005-03-08","close":59.0774},{"date":"2005-03-09","close":59.0871},{"date":"2005-03-10","close":59.0968},{"date":"2005-03-11","close":59.1065},{"date":"2005-03-12","close":59.1161},{"date":"2005-03-13","close":59.1258},{"date":"2005-03-14","close":59.1355},{"date":"2005-03-15","close":59.1452},{"date":"2005-03-16","close":59.1548},{"date":"2005-03-17","close":59.1645},{"date":"2005-03-18","close":59.1742},{"date":"2005-03-19","close":59.1839},{"date":"2005-03-20","close":59.1935},{"date":"2005-03-21","close":59.2032},{"date":"2005-03-22","close":59.2129},{"date":"2005-03-23","close":59.2226},{"date":"2005-03-24","close":59.2323},{"date":"2005-03-25","close":59.2419},{"date":"2005-03-26","close":59.2516},{"date":"2005-03-27","close":59.2613},{"date":"2005-03-28","close":59.271},{"date":"2005-03-29","close":59.2806},{"date":"2005-03-30","close":59.2903},{"date":"2005-03-31","close":59.3},{"date":"2005-04-01","close":59.31},{"date":"2005-04-02","close":59.32},{"date":"2005-04-03","close":59.33},{"date":"2005-04-04","close":59.34},{"date":"2005-04-05","close":59.35},{"date":"2005-04-06","close":59.36},{"date":"2005-04-07","close":59.37},{"date":"2005-04-08","close":59.38},{"date":"2005-04-09","close":59.39},{"date":"2005-04-10","close":59.4},{"date":"2005-04-11","close":59.41},{"date":"2005-04-12","close":59.42},{"date":"2005-04-13","close":59.43},{"date":"2005-04-14","close":59.44},{"date":"2005-04-15","close":59.45},{"date":"2005-04-16","close":59.46},{"date":"2005-04-17","close":59.47},{"date":"2005-04-18","close":59.48},{"date":"2005-04-19","close":59.49},{"date":"2005-04-20","close":59.5},{"date":"2005-04-21","close":59.51},{"date":"2005-04-22","close":59.52},{"date":"2005-04-23","close":59.53},{"date":"2005-04-24","close":59.54},{"date":"2005-04-25","close":59.55},{"date":"2005-04-26","close":59.56},{"date":"2005-04-27","close":59.57},{"date":"2005-04-28","close":59.58},{"date":"2005-04-29","close":59.59},{"date":"2005-04-30","close":59.6},{"date":"2005-05-01","close":59.6065},{"date":"2005-05-02","close":59.6129},{"date":"2005-05-03","close":59.6194},{"date":"2005-05-04","close":59.6258},{"date":"2005-05-05","close":59.6323},{"date":"2005-05-06","close":59.6387},{"date":"2005-05-07","close":59.6452},{"date":"2005-05-08","close":59.6516},{"date":"2005-05-09","close":59.6581},{"date":"2005-05-10","close":59.6645},{"date":"2005-05-11","close":59.671},{"date":"2005-05-12","close":59.6774},{"date":"2005-05-13","close":59.6839},{"date":"2005-05-14","close":59.6903},{"date":"2005-05-15","close":59.6968},{"date":"2005-05-16","close":59.7032},{"date":"2005-05-17","close":59.7097},{"date":"2005-05-18","close":59.7161},{"date":"2005-05-19","close":59.7226},{"date":"2005-05-20","close":59.729},{"date":"2005-05-21","close":59.7355},{"date":"2005-05-22","close":59.7419},{"date":"2005-05-23","close":59.7484},{"date":"2005-05-24","close":59.7548},{"date":"2005-05-25","close":59.7613},{"date":"2005-05-26","close":59.7677},{"date":"2005-05-27","close":59.7742},{"date":"2005-05-28","close":59.7806},{"date":"2005-05-29","close":59.7871},{"date":"2005-05-30","close":59.7935},{"date":"2005-05-31","close":59.8},{"date":"2005-06-01","close":59.8033},{"date":"2005-06-02","close":59.8067},{"date":"2005-06-03","close":59.81},{"date":"2005-06-04","close":59.8133},{"date":"2005-06-05","close":59.8167},{"date":"2005-06-06","close":59.82},{"date":"2005-06-07","close":59.8233},{"date":"2005-06-08","close":59.8267},{"date":"2005-06-09","close":59.83},{"date":"2005-06-10","close":59.8333},{"date":"2005-06-11","close":59.8367},{"date":"2005-06-12","close":59.84},{"date":"2005-06-13","close":59.8433},{"date":"2005-06-14","close":59.8467},{"date":"2005-06-15","close":59.85},{"date":"2005-06-16","close":59.8533},{"date":"2005-06-17","close":59.8567},{"date":"2005-06-18","close":59.86},{"date":"2005-06-19","close":59.8633},{"date":"2005-06-20","close":59.8667},{"date":"2005-06-21","close":59.87},{"date":"2005-06-22","close":59.8733},{"date":"2005-06-23","close":59.8767},{"date":"2005-06-24","close":59.88},{"date":"2005-06-25","close":59.8833},{"date":"2005-06-26","close":59.8867},{"date":"2005-06-27","close":59.89},{"date":"2005-06-28","close":59.8933},{"date":"2005-06-29","close":59.8967},{"date":"2005-06-30","close":59.9},{"date":"2005-07-01","close":59.8935},{"date":"2005-07-02","close":59.8871},{"date":"2005-07-03","close":59.8806},{"date":"2005-07-04","close":59.8742},{"date":"2005-07-05","close":59.8677},{"date":"2005-07-06","close":59.8613},{"date":"2005-07-07","close":59.8548},{"date":"2005-07-08","close":59.8484},{"date":"2005-07-09","close":59.8419},{"date":"2005-07-10","close":59.8355},{"date":"2005-07-11","close":59.829},{"date":"2005-07-12","close":59.8226},{"date":"2005-07-13","close":59.8161},{"date":"2005-07-14","close":59.8097},{"date":"2005-07-15","close":59.8032},{"date":"2005-07-16","close":59.7968},{"date":"2005-07-17","close":59.7903},{"date":"2005-07-18","close":59.7839},{"date":"2005-07-19","close":59.7774},{"date":"2005-07-20","close":59.771},{"date":"2005-07-21","close":59.7645},{"date":"2005-07-22","close":59.7581},{"date":"2005-07-23","close":59.7516},{"date":"2005-07-24","close":59.7452},{"date":"2005-07-25","close":59.7387},{"date":"2005-07-26","close":59.7323},{"date":"2005-07-27","close":59.7258},{"date":"2005-07-28","close":59.7194},{"date":"2005-07-29","close":59.7129},{"date":"2005-07-30","close":59.7065},{"date":"2005-07-31","close":59.7},{"date":"2005-08-01","close":59.7032},{"date":"2005-08-02","close":59.7065},{"date":"2005-08-03","close":59.7097},{"date":"2005-08-04","close":59.7129},{"date":"2005-08-05","close":59.7161},{"date":"2005-08-06","close":59.7194},{"date":"2005-08-07","close":59.7226},{"date":"2005-08-08","close":59.7258},{"date":"2005-08-09","close":59.729},{"date":"2005-08-10","close":59.7323},{"date":"2005-08-11","close":59.7355},{"date":"2005-08-12","close":59.7387},{"date":"2005-08-13","close":59.7419},{"date":"2005-08-14","close":59.7452},{"date":"2005-08-15","close":59.7484},{"date":"2005-08-16","close":59.7516},{"date":"2005-08-17","close":59.7548},{"date":"2005-08-18","close":59.7581},{"date":"2005-08-19","close":59.7613},{"date":"2005-08-20","close":59.7645},{"date":"2005-08-21","close":59.7677},{"date":"2005-08-22","close":59.771},{"date":"2005-08-23","close":59.7742},{"date":"2005-08-24","close":59.7774},{"date":"2005-08-25","close":59.7806},{"date":"2005-08-26","close":59.7839},{"date":"2005-08-27","close":59.7871},{"date":"2005-08-28","close":59.7903},{"date":"2005-08-29","close":59.7935},{"date":"2005-08-30","close":59.7968},{"date":"2005-08-31","close":59.8},{"date":"2005-09-01","close":59.8133},{"date":"2005-09-02","close":59.8267},{"date":"2005-09-03","close":59.84},{"date":"2005-09-04","close":59.8533},{"date":"2005-09-05","close":59.8667},{"date":"2005-09-06","close":59.88},{"date":"2005-09-07","close":59.8933},{"date":"2005-09-08","close":59.9067},{"date":"2005-09-09","close":59.92},{"date":"2005-09-10","close":59.9333},{"date":"2005-09-11","close":59.9467},{"date":"2005-09-12","close":59.96},{"date":"2005-09-13","close":59.9733},{"date":"2005-09-14","close":59.9867},{"date":"2005-09-15","close":60},{"date":"2005-09-16","close":60.0133},{"date":"2005-09-17","close":60.0267},{"date":"2005-09-18","close":60.04},{"date":"2005-09-19","close":60.0533},{"date":"2005-09-20","close":60.0667},{"date":"2005-09-21","close":60.08},{"date":"2005-09-22","close":60.0933},{"date":"2005-09-23","close":60.1067},{"date":"2005-09-24","close":60.12},{"date":"2005-09-25","close":60.1333},{"date":"2005-09-26","close":60.1467},{"date":"2005-09-27","close":60.16},{"date":"2005-09-28","close":60.1733},{"date":"2005-09-29","close":60.1867},{"date":"2005-09-30","close":60.2},{"date":"2005-10-01","close":60.2},{"date":"2005-10-02","close":60.2},{"date":"2005-10-03","close":60.2},{"date":"2005-10-04","close":60.2},{"date":"2005-10-05","close":60.2},{"date":"2005-10-06","close":60.2},{"date":"2005-10-07","close":60.2},{"date":"2005-10-08","close":60.2},{"date":"2005-10-09","close":60.2},{"date":"2005-10-10","close":60.2},{"date":"2005-10-11","close":60.2},{"date":"2005-10-12","close":60.2},{"date":"2005-10-13","close":60.2},{"date":"2005-10-14","close":60.2},{"date":"2005-10-15","close":60.2},{"date":"2005-10-16","close":60.2},{"date":"2005-10-17","close":60.2},{"date":"2005-10-18","close":60.2},{"date":"2005-10-19","close":60.2},{"date":"2005-10-20","close":60.2},{"date":"2005-10-21","close":60.2},{"date":"2005-10-22","close":60.2},{"date":"2005-10-23","close":60.2},{"date":"2005-10-24","close":60.2},{"date":"2005-10-25","close":60.2},{"date":"2005-10-26","close":60.2},{"date":"2005-10-27","close":60.2},{"date":"2005-10-28","close":60.2},{"date":"2005-10-29","close":60.2},{"date":"2005-10-30","close":60.2},{"date":"2005-10-31","close":60.2},{"date":"2005-11-01","close":60.2},{"date":"2005-11-02","close":60.2},{"date":"2005-11-03","close":60.2},{"date":"2005-11-04","close":60.2},{"date":"2005-11-05","close":60.2},{"date":"2005-11-06","close":60.2},{"date":"2005-11-07","close":60.2},{"date":"2005-11-08","close":60.2},{"date":"2005-11-09","close":60.2},{"date":"2005-11-10","close":60.2},{"date":"2005-11-11","close":60.2},{"date":"2005-11-12","close":60.2},{"date":"2005-11-13","close":60.2},{"date":"2005-11-14","close":60.2},{"date":"2005-11-15","close":60.2},{"date":"2005-11-16","close":60.2},{"date":"2005-11-17","close":60.2},{"date":"2005-11-18","close":60.2},{"date":"2005-11-19","close":60.2},{"date":"2005-11-20","close":60.2},{"date":"2005-11-21","close":60.2},{"date":"2005-11-22","close":60.2},{"date":"2005-11-23","close":60.2},{"date":"2005-11-24","close":60.2},{"date":"2005-11-25","close":60.2},{"date":"2005-11-26","close":60.2},{"date":"2005-11-27","close":60.2},{"date":"2005-11-28","close":60.2},{"date":"2005-11-29","close":60.2},{"date":"2005-11-30","close":60.2},{"date":"2005-12-01","close":60.2},{"date":"2005-12-02","close":60.2},{"date":"2005-12-03","close":60.2},{"date":"2005-12-04","close":60.2},{"date":"2005-12-05","close":60.2},{"date":"2005-12-06","close":60.2},{"date":"2005-12-07","close":60.2},{"date":"2005-12-08","close":60.2},{"date":"2005-12-09","close":60.2},{"date":"2005-12-10","close":60.2},{"date":"2005-12-11","close":60.2},{"date":"2005-12-12","close":60.2},{"date":"2005-12-13","close":60.2},{"date":"2005-12-14","close":60.2},{"date":"2005-12-15","close":60.2},{"date":"2005-12-16","close":60.2},{"date":"2005-12-17","close":60.2},{"date":"2005-12-18","close":60.2},{"date":"2005-12-19","close":60.2},{"date":"2005-12-20","close":60.2},{"date":"2005-12-21","close":60.2},{"date":"2005-12-22","close":60.2},{"date":"2005-12-23","close":60.2},{"date":"2005-12-24","close":60.2},{"date":"2005-12-25","close":60.2},{"date":"2005-12-26","close":60.2},{"date":"2005-12-27","close":60.2},{"date":"2005-12-28","close":60.2},{"date":"2005-12-29","close":60.2},{"date":"2005-12-30","close":60.2},{"date":"2005-12-31","close":60.2},{"date":"2006-01-01","close":60.1935},{"date":"2006-01-02","close":60.1871},{"date":"2006-01-03","close":60.1806},{"date":"2006-01-04","close":60.1742},{"date":"2006-01-05","close":60.1677},{"date":"2006-01-06","close":60.1613},{"date":"2006-01-07","close":60.1548},{"date":"2006-01-08","close":60.1484},{"date":"2006-01-09","close":60.1419},{"date":"2006-01-10","close":60.1355},{"date":"2006-01-11","close":60.129},{"date":"2006-01-12","close":60.1226},{"date":"2006-01-13","close":60.1161},{"date":"2006-01-14","close":60.1097},{"date":"2006-01-15","close":60.1032},{"date":"2006-01-16","close":60.0968},{"date":"2006-01-17","close":60.0903},{"date":"2006-01-18","close":60.0839},{"date":"2006-01-19","close":60.0774},{"date":"2006-01-20","close":60.071},{"date":"2006-01-21","close":60.0645},{"date":"2006-01-22","close":60.0581},{"date":"2006-01-23","close":60.0516},{"date":"2006-01-24","close":60.0452},{"date":"2006-01-25","close":60.0387},{"date":"2006-01-26","close":60.0323},{"date":"2006-01-27","close":60.0258},{"date":"2006-01-28","close":60.0194},{"date":"2006-01-29","close":60.0129},{"date":"2006-01-30","close":60.0065},{"date":"2006-01-31","close":60},{"date":"2006-02-01","close":60.0179},{"date":"2006-02-02","close":60.0357},{"date":"2006-02-03","close":60.0536},{"date":"2006-02-04","close":60.0714},{"date":"2006-02-05","close":60.0893},{"date":"2006-02-06","close":60.1071},{"date":"2006-02-07","close":60.125},{"date":"2006-02-08","close":60.1429},{"date":"2006-02-09","close":60.1607},{"date":"2006-02-10","close":60.1786},{"date":"2006-02-11","close":60.1964},{"date":"2006-02-12","close":60.2143},{"date":"2006-02-13","close":60.2321},{"date":"2006-02-14","close":60.25},{"date":"2006-02-15","close":60.2679},{"date":"2006-02-16","close":60.2857},{"date":"2006-02-17","close":60.3036},{"date":"2006-02-18","close":60.3214},{"date":"2006-02-19","close":60.3393},{"date":"2006-02-20","close":60.3571},{"date":"2006-02-21","close":60.375},{"date":"2006-02-22","close":60.3929},{"date":"2006-02-23","close":60.4107},{"date":"2006-02-24","close":60.4286},{"date":"2006-02-25","close":60.4464},{"date":"2006-02-26","close":60.4643},{"date":"2006-02-27","close":60.4821},{"date":"2006-02-28","close":60.5},{"date":"2006-03-01","close":60.5065},{"date":"2006-03-02","close":60.5129},{"date":"2006-03-03","close":60.5194},{"date":"2006-03-04","close":60.5258},{"date":"2006-03-05","close":60.5323},{"date":"2006-03-06","close":60.5387},{"date":"2006-03-07","close":60.5452},{"date":"2006-03-08","close":60.5516},{"date":"2006-03-09","close":60.5581},{"date":"2006-03-10","close":60.5645},{"date":"2006-03-11","close":60.571},{"date":"2006-03-12","close":60.5774},{"date":"2006-03-13","close":60.5839},{"date":"2006-03-14","close":60.5903},{"date":"2006-03-15","close":60.5968},{"date":"2006-03-16","close":60.6032},{"date":"2006-03-17","close":60.6097},{"date":"2006-03-18","close":60.6161},{"date":"2006-03-19","close":60.6226},{"date":"2006-03-20","close":60.629},{"date":"2006-03-21","close":60.6355},{"date":"2006-03-22","close":60.6419},{"date":"2006-03-23","close":60.6484},{"date":"2006-03-24","close":60.6548},{"date":"2006-03-25","close":60.6613},{"date":"2006-03-26","close":60.6677},{"date":"2006-03-27","close":60.6742},{"date":"2006-03-28","close":60.6806},{"date":"2006-03-29","close":60.6871},{"date":"2006-03-30","close":60.6935},{"date":"2006-03-31","close":60.7},{"date":"2006-04-01","close":60.7167},{"date":"2006-04-02","close":60.7333},{"date":"2006-04-03","close":60.75},{"date":"2006-04-04","close":60.7667},{"date":"2006-04-05","close":60.7833},{"date":"2006-04-06","close":60.8},{"date":"2006-04-07","close":60.8167},{"date":"2006-04-08","close":60.8333},{"date":"2006-04-09","close":60.85},{"date":"2006-04-10","close":60.8667},{"date":"2006-04-11","close":60.8833},{"date":"2006-04-12","close":60.9},{"date":"2006-04-13","close":60.9167},{"date":"2006-04-14","close":60.9333},{"date":"2006-04-15","close":60.95},{"date":"2006-04-16","close":60.9667},{"date":"2006-04-17","close":60.9833},{"date":"2006-04-18","close":61},{"date":"2006-04-19","close":61.0167},{"date":"2006-04-20","close":61.0333},{"date":"2006-04-21","close":61.05},{"date":"2006-04-22","close":61.0667},{"date":"2006-04-23","close":61.0833},{"date":"2006-04-24","close":61.1},{"date":"2006-04-25","close":61.1167},{"date":"2006-04-26","close":61.1333},{"date":"2006-04-27","close":61.15},{"date":"2006-04-28","close":61.1667},{"date":"2006-04-29","close":61.1833},{"date":"2006-04-30","close":61.2},{"date":"2006-05-01","close":61.2},{"date":"2006-05-02","close":61.2},{"date":"2006-05-03","close":61.2},{"date":"2006-05-04","close":61.2},{"date":"2006-05-05","close":61.2},{"date":"2006-05-06","close":61.2},{"date":"2006-05-07","close":61.2},{"date":"2006-05-08","close":61.2},{"date":"2006-05-09","close":61.2},{"date":"2006-05-10","close":61.2},{"date":"2006-05-11","close":61.2},{"date":"2006-05-12","close":61.2},{"date":"2006-05-13","close":61.2},{"date":"2006-05-14","close":61.2},{"date":"2006-05-15","close":61.2},{"date":"2006-05-16","close":61.2},{"date":"2006-05-17","close":61.2},{"date":"2006-05-18","close":61.2},{"date":"2006-05-19","close":61.2},{"date":"2006-05-20","close":61.2},{"date":"2006-05-21","close":61.2},{"date":"2006-05-22","close":61.2},{"date":"2006-05-23","close":61.2},{"date":"2006-05-24","close":61.2},{"date":"2006-05-25","close":61.2},{"date":"2006-05-26","close":61.2},{"date":"2006-05-27","close":61.2},{"date":"2006-05-28","close":61.2},{"date":"2006-05-29","close":61.2},{"date":"2006-05-30","close":61.2},{"date":"2006-05-31","close":61.2},{"date":"2006-06-01","close":61.1967},{"date":"2006-06-02","close":61.1933},{"date":"2006-06-03","close":61.19},{"date":"2006-06-04","close":61.1867},{"date":"2006-06-05","close":61.1833},{"date":"2006-06-06","close":61.18},{"date":"2006-06-07","close":61.1767},{"date":"2006-06-08","close":61.1733},{"date":"2006-06-09","close":61.17},{"date":"2006-06-10","close":61.1667},{"date":"2006-06-11","close":61.1633},{"date":"2006-06-12","close":61.16},{"date":"2006-06-13","close":61.1567},{"date":"2006-06-14","close":61.1533},{"date":"2006-06-15","close":61.15},{"date":"2006-06-16","close":61.1467},{"date":"2006-06-17","close":61.1433},{"date":"2006-06-18","close":61.14},{"date":"2006-06-19","close":61.1367},{"date":"2006-06-20","close":61.1333},{"date":"2006-06-21","close":61.13},{"date":"2006-06-22","close":61.1267},{"date":"2006-06-23","close":61.1233},{"date":"2006-06-24","close":61.12},{"date":"2006-06-25","close":61.1167},{"date":"2006-06-26","close":61.1133},{"date":"2006-06-27","close":61.11},{"date":"2006-06-28","close":61.1067},{"date":"2006-06-29","close":61.1033},{"date":"2006-06-30","close":61.1},{"date":"2006-07-01","close":61.0935},{"date":"2006-07-02","close":61.0871},{"date":"2006-07-03","close":61.0806},{"date":"2006-07-04","close":61.0742},{"date":"2006-07-05","close":61.0677},{"date":"2006-07-06","close":61.0613},{"date":"2006-07-07","close":61.0548},{"date":"2006-07-08","close":61.0484},{"date":"2006-07-09","close":61.0419},{"date":"2006-07-10","close":61.0355},{"date":"2006-07-11","close":61.029},{"date":"2006-07-12","close":61.0226},{"date":"2006-07-13","close":61.0161},{"date":"2006-07-14","close":61.0097},{"date":"2006-07-15","close":61.0032},{"date":"2006-07-16","close":60.9968},{"date":"2006-07-17","close":60.9903},{"date":"2006-07-18","close":60.9839},{"date":"2006-07-19","close":60.9774},{"date":"2006-07-20","close":60.971},{"date":"2006-07-21","close":60.9645},{"date":"2006-07-22","close":60.9581},{"date":"2006-07-23","close":60.9516},{"date":"2006-07-24","close":60.9452},{"date":"2006-07-25","close":60.9387},{"date":"2006-07-26","close":60.9323},{"date":"2006-07-27","close":60.9258},{"date":"2006-07-28","close":60.9194},{"date":"2006-07-29","close":60.9129},{"date":"2006-07-30","close":60.9065},{"date":"2006-07-31","close":60.9},{"date":"2006-08-01","close":60.9},{"date":"2006-08-02","close":60.9},{"date":"2006-08-03","close":60.9},{"date":"2006-08-04","close":60.9},{"date":"2006-08-05","close":60.9},{"date":"2006-08-06","close":60.9},{"date":"2006-08-07","close":60.9},{"date":"2006-08-08","close":60.9},{"date":"2006-08-09","close":60.9},{"date":"2006-08-10","close":60.9},{"date":"2006-08-11","close":60.9},{"date":"2006-08-12","close":60.9},{"date":"2006-08-13","close":60.9},{"date":"2006-08-14","close":60.9},{"date":"2006-08-15","close":60.9},{"date":"2006-08-16","close":60.9},{"date":"2006-08-17","close":60.9},{"date":"2006-08-18","close":60.9},{"date":"2006-08-19","close":60.9},{"date":"2006-08-20","close":60.9},{"date":"2006-08-21","close":60.9},{"date":"2006-08-22","close":60.9},{"date":"2006-08-23","close":60.9},{"date":"2006-08-24","close":60.9},{"date":"2006-08-25","close":60.9},{"date":"2006-08-26","close":60.9},{"date":"2006-08-27","close":60.9},{"date":"2006-08-28","close":60.9},{"date":"2006-08-29","close":60.9},{"date":"2006-08-30","close":60.9},{"date":"2006-08-31","close":60.9},{"date":"2006-09-01","close":60.93},{"date":"2006-09-02","close":60.96},{"date":"2006-09-03","close":60.99},{"date":"2006-09-04","close":61.02},{"date":"2006-09-05","close":61.05},{"date":"2006-09-06","close":61.08},{"date":"2006-09-07","close":61.11},{"date":"2006-09-08","close":61.14},{"date":"2006-09-09","close":61.17},{"date":"2006-09-10","close":61.2},{"date":"2006-09-11","close":61.23},{"date":"2006-09-12","close":61.26},{"date":"2006-09-13","close":61.29},{"date":"2006-09-14","close":61.32},{"date":"2006-09-15","close":61.35},{"date":"2006-09-16","close":61.38},{"date":"2006-09-17","close":61.41},{"date":"2006-09-18","close":61.44},{"date":"2006-09-19","close":61.47},{"date":"2006-09-20","close":61.5},{"date":"2006-09-21","close":61.53},{"date":"2006-09-22","close":61.56},{"date":"2006-09-23","close":61.59},{"date":"2006-09-24","close":61.62},{"date":"2006-09-25","close":61.65},{"date":"2006-09-26","close":61.68},{"date":"2006-09-27","close":61.71},{"date":"2006-09-28","close":61.74},{"date":"2006-09-29","close":61.77},{"date":"2006-09-30","close":61.8},{"date":"2006-10-01","close":61.8},{"date":"2006-10-02","close":61.8},{"date":"2006-10-03","close":61.8},{"date":"2006-10-04","close":61.8},{"date":"2006-10-05","close":61.8},{"date":"2006-10-06","close":61.8},{"date":"2006-10-07","close":61.8},{"date":"2006-10-08","close":61.8},{"date":"2006-10-09","close":61.8},{"date":"2006-10-10","close":61.8},{"date":"2006-10-11","close":61.8},{"date":"2006-10-12","close":61.8},{"date":"2006-10-13","close":61.8},{"date":"2006-10-14","close":61.8},{"date":"2006-10-15","close":61.8},{"date":"2006-10-16","close":61.8},{"date":"2006-10-17","close":61.8},{"date":"2006-10-18","close":61.8},{"date":"2006-10-19","close":61.8},{"date":"2006-10-20","close":61.8},{"date":"2006-10-21","close":61.8},{"date":"2006-10-22","close":61.8},{"date":"2006-10-23","close":61.8},{"date":"2006-10-24","close":61.8},{"date":"2006-10-25","close":61.8},{"date":"2006-10-26","close":61.8},{"date":"2006-10-27","close":61.8},{"date":"2006-10-28","close":61.8},{"date":"2006-10-29","close":61.8},{"date":"2006-10-30","close":61.8},{"date":"2006-10-31","close":61.8},{"date":"2006-11-01","close":61.8},{"date":"2006-11-02","close":61.8},{"date":"2006-11-03","close":61.8},{"date":"2006-11-04","close":61.8},{"date":"2006-11-05","close":61.8},{"date":"2006-11-06","close":61.8},{"date":"2006-11-07","close":61.8},{"date":"2006-11-08","close":61.8},{"date":"2006-11-09","close":61.8},{"date":"2006-11-10","close":61.8},{"date":"2006-11-11","close":61.8},{"date":"2006-11-12","close":61.8},{"date":"2006-11-13","close":61.8},{"date":"2006-11-14","close":61.8},{"date":"2006-11-15","close":61.8},{"date":"2006-11-16","close":61.8},{"date":"2006-11-17","close":61.8},{"date":"2006-11-18","close":61.8},{"date":"2006-11-19","close":61.8},{"date":"2006-11-20","close":61.8},{"date":"2006-11-21","close":61.8},{"date":"2006-11-22","close":61.8},{"date":"2006-11-23","close":61.8},{"date":"2006-11-24","close":61.8},{"date":"2006-11-25","close":61.8},{"date":"2006-11-26","close":61.8},{"date":"2006-11-27","close":61.8},{"date":"2006-11-28","close":61.8},{"date":"2006-11-29","close":61.8},{"date":"2006-11-30","close":61.8},{"date":"2006-12-01","close":61.7903},{"date":"2006-12-02","close":61.7806},{"date":"2006-12-03","close":61.771},{"date":"2006-12-04","close":61.7613},{"date":"2006-12-05","close":61.7516},{"date":"2006-12-06","close":61.7419},{"date":"2006-12-07","close":61.7323},{"date":"2006-12-08","close":61.7226},{"date":"2006-12-09","close":61.7129},{"date":"2006-12-10","close":61.7032},{"date":"2006-12-11","close":61.6935},{"date":"2006-12-12","close":61.6839},{"date":"2006-12-13","close":61.6742},{"date":"2006-12-14","close":61.6645},{"date":"2006-12-15","close":61.6548},{"date":"2006-12-16","close":61.6452},{"date":"2006-12-17","close":61.6355},{"date":"2006-12-18","close":61.6258},{"date":"2006-12-19","close":61.6161},{"date":"2006-12-20","close":61.6065},{"date":"2006-12-21","close":61.5968},{"date":"2006-12-22","close":61.5871},{"date":"2006-12-23","close":61.5774},{"date":"2006-12-24","close":61.5677},{"date":"2006-12-25","close":61.5581},{"date":"2006-12-26","close":61.5484},{"date":"2006-12-27","close":61.5387},{"date":"2006-12-28","close":61.529},{"date":"2006-12-29","close":61.5194},{"date":"2006-12-30","close":61.5097},{"date":"2006-12-31","close":61.5},{"date":"2007-01-01","close":61.4742},{"date":"2007-01-02","close":61.4484},{"date":"2007-01-03","close":61.4226},{"date":"2007-01-04","close":61.3968},{"date":"2007-01-05","close":61.371},{"date":"2007-01-06","close":61.3452},{"date":"2007-01-07","close":61.3194},{"date":"2007-01-08","close":61.2935},{"date":"2007-01-09","close":61.2677},{"date":"2007-01-10","close":61.2419},{"date":"2007-01-11","close":61.2161},{"date":"2007-01-12","close":61.1903},{"date":"2007-01-13","close":61.1645},{"date":"2007-01-14","close":61.1387},{"date":"2007-01-15","close":61.1129},{"date":"2007-01-16","close":61.0871},{"date":"2007-01-17","close":61.0613},{"date":"2007-01-18","close":61.0355},{"date":"2007-01-19","close":61.0097},{"date":"2007-01-20","close":60.9839},{"date":"2007-01-21","close":60.9581},{"date":"2007-01-22","close":60.9323},{"date":"2007-01-23","close":60.9065},{"date":"2007-01-24","close":60.8806},{"date":"2007-01-25","close":60.8548},{"date":"2007-01-26","close":60.829},{"date":"2007-01-27","close":60.8032},{"date":"2007-01-28","close":60.7774},{"date":"2007-01-29","close":60.7516},{"date":"2007-01-30","close":60.7258},{"date":"2007-01-31","close":60.7},{"date":"2007-02-01","close":60.7107},{"date":"2007-02-02","close":60.7214},{"date":"2007-02-03","close":60.7321},{"date":"2007-02-04","close":60.7429},{"date":"2007-02-05","close":60.7536},{"date":"2007-02-06","close":60.7643},{"date":"2007-02-07","close":60.775},{"date":"2007-02-08","close":60.7857},{"date":"2007-02-09","close":60.7964},{"date":"2007-02-10","close":60.8071},{"date":"2007-02-11","close":60.8179},{"date":"2007-02-12","close":60.8286},{"date":"2007-02-13","close":60.8393},{"date":"2007-02-14","close":60.85},{"date":"2007-02-15","close":60.8607},{"date":"2007-02-16","close":60.8714},{"date":"2007-02-17","close":60.8821},{"date":"2007-02-18","close":60.8929},{"date":"2007-02-19","close":60.9036},{"date":"2007-02-20","close":60.9143},{"date":"2007-02-21","close":60.925},{"date":"2007-02-22","close":60.9357},{"date":"2007-02-23","close":60.9464},{"date":"2007-02-24","close":60.9571},{"date":"2007-02-25","close":60.9679},{"date":"2007-02-26","close":60.9786},{"date":"2007-02-27","close":60.9893},{"date":"2007-02-28","close":61},{"date":"2007-03-01","close":61.0129},{"date":"2007-03-02","close":61.0258},{"date":"2007-03-03","close":61.0387},{"date":"2007-03-04","close":61.0516},{"date":"2007-03-05","close":61.0645},{"date":"2007-03-06","close":61.0774},{"date":"2007-03-07","close":61.0903},{"date":"2007-03-08","close":61.1032},{"date":"2007-03-09","close":61.1161},{"date":"2007-03-10","close":61.129},{"date":"2007-03-11","close":61.1419},{"date":"2007-03-12","close":61.1548},{"date":"2007-03-13","close":61.1677},{"date":"2007-03-14","close":61.1806},{"date":"2007-03-15","close":61.1935},{"date":"2007-03-16","close":61.2065},{"date":"2007-03-17","close":61.2194},{"date":"2007-03-18","close":61.2323},{"date":"2007-03-19","close":61.2452},{"date":"2007-03-20","close":61.2581},{"date":"2007-03-21","close":61.271},{"date":"2007-03-22","close":61.2839},{"date":"2007-03-23","close":61.2968},{"date":"2007-03-24","close":61.3097},{"date":"2007-03-25","close":61.3226},{"date":"2007-03-26","close":61.3355},{"date":"2007-03-27","close":61.3484},{"date":"2007-03-28","close":61.3613},{"date":"2007-03-29","close":61.3742},{"date":"2007-03-30","close":61.3871},{"date":"2007-03-31","close":61.4},{"date":"2007-04-01","close":61.4},{"date":"2007-04-02","close":61.4},{"date":"2007-04-03","close":61.4},{"date":"2007-04-04","close":61.4},{"date":"2007-04-05","close":61.4},{"date":"2007-04-06","close":61.4},{"date":"2007-04-07","close":61.4},{"date":"2007-04-08","close":61.4},{"date":"2007-04-09","close":61.4},{"date":"2007-04-10","close":61.4},{"date":"2007-04-11","close":61.4},{"date":"2007-04-12","close":61.4},{"date":"2007-04-13","close":61.4},{"date":"2007-04-14","close":61.4},{"date":"2007-04-15","close":61.4},{"date":"2007-04-16","close":61.4},{"date":"2007-04-17","close":61.4},{"date":"2007-04-18","close":61.4},{"date":"2007-04-19","close":61.4},{"date":"2007-04-20","close":61.4},{"date":"2007-04-21","close":61.4},{"date":"2007-04-22","close":61.4},{"date":"2007-04-23","close":61.4},{"date":"2007-04-24","close":61.4},{"date":"2007-04-25","close":61.4},{"date":"2007-04-26","close":61.4},{"date":"2007-04-27","close":61.4},{"date":"2007-04-28","close":61.4},{"date":"2007-04-29","close":61.4},{"date":"2007-04-30","close":61.4},{"date":"2007-05-01","close":61.4},{"date":"2007-05-02","close":61.4},{"date":"2007-05-03","close":61.4},{"date":"2007-05-04","close":61.4},{"date":"2007-05-05","close":61.4},{"date":"2007-05-06","close":61.4},{"date":"2007-05-07","close":61.4},{"date":"2007-05-08","close":61.4},{"date":"2007-05-09","close":61.4},{"date":"2007-05-10","close":61.4},{"date":"2007-05-11","close":61.4},{"date":"2007-05-12","close":61.4},{"date":"2007-05-13","close":61.4},{"date":"2007-05-14","close":61.4},{"date":"2007-05-15","close":61.4},{"date":"2007-05-16","close":61.4},{"date":"2007-05-17","close":61.4},{"date":"2007-05-18","close":61.4},{"date":"2007-05-19","close":61.4},{"date":"2007-05-20","close":61.4},{"date":"2007-05-21","close":61.4},{"date":"2007-05-22","close":61.4},{"date":"2007-05-23","close":61.4},{"date":"2007-05-24","close":61.4},{"date":"2007-05-25","close":61.4},{"date":"2007-05-26","close":61.4},{"date":"2007-05-27","close":61.4},{"date":"2007-05-28","close":61.4},{"date":"2007-05-29","close":61.4},{"date":"2007-05-30","close":61.4},{"date":"2007-05-31","close":61.4},{"date":"2007-06-01","close":61.4},{"date":"2007-06-02","close":61.4},{"date":"2007-06-03","close":61.4},{"date":"2007-06-04","close":61.4},{"date":"2007-06-05","close":61.4},{"date":"2007-06-06","close":61.4},{"date":"2007-06-07","close":61.4},{"date":"2007-06-08","close":61.4},{"date":"2007-06-09","close":61.4},{"date":"2007-06-10","close":61.4},{"date":"2007-06-11","close":61.4},{"date":"2007-06-12","close":61.4},{"date":"2007-06-13","close":61.4},{"date":"2007-06-14","close":61.4},{"date":"2007-06-15","close":61.4},{"date":"2007-06-16","close":61.4},{"date":"2007-06-17","close":61.4},{"date":"2007-06-18","close":61.4},{"date":"2007-06-19","close":61.4},{"date":"2007-06-20","close":61.4},{"date":"2007-06-21","close":61.4},{"date":"2007-06-22","close":61.4},{"date":"2007-06-23","close":61.4},{"date":"2007-06-24","close":61.4},{"date":"2007-06-25","close":61.4},{"date":"2007-06-26","close":61.4},{"date":"2007-06-27","close":61.4},{"date":"2007-06-28","close":61.4},{"date":"2007-06-29","close":61.4},{"date":"2007-06-30","close":61.4},{"date":"2007-07-01","close":61.3935},{"date":"2007-07-02","close":61.3871},{"date":"2007-07-03","close":61.3806},{"date":"2007-07-04","close":61.3742},{"date":"2007-07-05","close":61.3677},{"date":"2007-07-06","close":61.3613},{"date":"2007-07-07","close":61.3548},{"date":"2007-07-08","close":61.3484},{"date":"2007-07-09","close":61.3419},{"date":"2007-07-10","close":61.3355},{"date":"2007-07-11","close":61.329},{"date":"2007-07-12","close":61.3226},{"date":"2007-07-13","close":61.3161},{"date":"2007-07-14","close":61.3097},{"date":"2007-07-15","close":61.3032},{"date":"2007-07-16","close":61.2968},{"date":"2007-07-17","close":61.2903},{"date":"2007-07-18","close":61.2839},{"date":"2007-07-19","close":61.2774},{"date":"2007-07-20","close":61.271},{"date":"2007-07-21","close":61.2645},{"date":"2007-07-22","close":61.2581},{"date":"2007-07-23","close":61.2516},{"date":"2007-07-24","close":61.2452},{"date":"2007-07-25","close":61.2387},{"date":"2007-07-26","close":61.2323},{"date":"2007-07-27","close":61.2258},{"date":"2007-07-28","close":61.2194},{"date":"2007-07-29","close":61.2129},{"date":"2007-07-30","close":61.2065},{"date":"2007-07-31","close":61.2},{"date":"2007-08-01","close":61.2},{"date":"2007-08-02","close":61.2},{"date":"2007-08-03","close":61.2},{"date":"2007-08-04","close":61.2},{"date":"2007-08-05","close":61.2},{"date":"2007-08-06","close":61.2},{"date":"2007-08-07","close":61.2},{"date":"2007-08-08","close":61.2},{"date":"2007-08-09","close":61.2},{"date":"2007-08-10","close":61.2},{"date":"2007-08-11","close":61.2},{"date":"2007-08-12","close":61.2},{"date":"2007-08-13","close":61.2},{"date":"2007-08-14","close":61.2},{"date":"2007-08-15","close":61.2},{"date":"2007-08-16","close":61.2},{"date":"2007-08-17","close":61.2},{"date":"2007-08-18","close":61.2},{"date":"2007-08-19","close":61.2},{"date":"2007-08-20","close":61.2},{"date":"2007-08-21","close":61.2},{"date":"2007-08-22","close":61.2},{"date":"2007-08-23","close":61.2},{"date":"2007-08-24","close":61.2},{"date":"2007-08-25","close":61.2},{"date":"2007-08-26","close":61.2},{"date":"2007-08-27","close":61.2},{"date":"2007-08-28","close":61.2},{"date":"2007-08-29","close":61.2},{"date":"2007-08-30","close":61.2},{"date":"2007-08-31","close":61.2},{"date":"2007-09-01","close":61.2133},{"date":"2007-09-02","close":61.2267},{"date":"2007-09-03","close":61.24},{"date":"2007-09-04","close":61.2533},{"date":"2007-09-05","close":61.2667},{"date":"2007-09-06","close":61.28},{"date":"2007-09-07","close":61.2933},{"date":"2007-09-08","close":61.3067},{"date":"2007-09-09","close":61.32},{"date":"2007-09-10","close":61.3333},{"date":"2007-09-11","close":61.3467},{"date":"2007-09-12","close":61.36},{"date":"2007-09-13","close":61.3733},{"date":"2007-09-14","close":61.3867},{"date":"2007-09-15","close":61.4},{"date":"2007-09-16","close":61.4133},{"date":"2007-09-17","close":61.4267},{"date":"2007-09-18","close":61.44},{"date":"2007-09-19","close":61.4533},{"date":"2007-09-20","close":61.4667},{"date":"2007-09-21","close":61.48},{"date":"2007-09-22","close":61.4933},{"date":"2007-09-23","close":61.5067},{"date":"2007-09-24","close":61.52},{"date":"2007-09-25","close":61.5333},{"date":"2007-09-26","close":61.5467},{"date":"2007-09-27","close":61.56},{"date":"2007-09-28","close":61.5733},{"date":"2007-09-29","close":61.5867},{"date":"2007-09-30","close":61.6},{"date":"2007-10-01","close":61.6032},{"date":"2007-10-02","close":61.6065},{"date":"2007-10-03","close":61.6097},{"date":"2007-10-04","close":61.6129},{"date":"2007-10-05","close":61.6161},{"date":"2007-10-06","close":61.6194},{"date":"2007-10-07","close":61.6226},{"date":"2007-10-08","close":61.6258},{"date":"2007-10-09","close":61.629},{"date":"2007-10-10","close":61.6323},{"date":"2007-10-11","close":61.6355},{"date":"2007-10-12","close":61.6387},{"date":"2007-10-13","close":61.6419},{"date":"2007-10-14","close":61.6452},{"date":"2007-10-15","close":61.6484},{"date":"2007-10-16","close":61.6516},{"date":"2007-10-17","close":61.6548},{"date":"2007-10-18","close":61.6581},{"date":"2007-10-19","close":61.6613},{"date":"2007-10-20","close":61.6645},{"date":"2007-10-21","close":61.6677},{"date":"2007-10-22","close":61.671},{"date":"2007-10-23","close":61.6742},{"date":"2007-10-24","close":61.6774},{"date":"2007-10-25","close":61.6806},{"date":"2007-10-26","close":61.6839},{"date":"2007-10-27","close":61.6871},{"date":"2007-10-28","close":61.6903},{"date":"2007-10-29","close":61.6935},{"date":"2007-10-30","close":61.6968},{"date":"2007-10-31","close":61.7},{"date":"2007-11-01","close":61.7333},{"date":"2007-11-02","close":61.7667},{"date":"2007-11-03","close":61.8},{"date":"2007-11-04","close":61.8333},{"date":"2007-11-05","close":61.8667},{"date":"2007-11-06","close":61.9},{"date":"2007-11-07","close":61.9333},{"date":"2007-11-08","close":61.9667},{"date":"2007-11-09","close":62},{"date":"2007-11-10","close":62.0333},{"date":"2007-11-11","close":62.0667},{"date":"2007-11-12","close":62.1},{"date":"2007-11-13","close":62.1333},{"date":"2007-11-14","close":62.1667},{"date":"2007-11-15","close":62.2},{"date":"2007-11-16","close":62.2333},{"date":"2007-11-17","close":62.2667},{"date":"2007-11-18","close":62.3},{"date":"2007-11-19","close":62.3333},{"date":"2007-11-20","close":62.3667},{"date":"2007-11-21","close":62.4},{"date":"2007-11-22","close":62.4333},{"date":"2007-11-23","close":62.4667},{"date":"2007-11-24","close":62.5},{"date":"2007-11-25","close":62.5333},{"date":"2007-11-26","close":62.5667},{"date":"2007-11-27","close":62.6},{"date":"2007-11-28","close":62.6333},{"date":"2007-11-29","close":62.6667},{"date":"2007-11-30","close":62.7},{"date":"2007-12-01","close":62.7194},{"date":"2007-12-02","close":62.7387},{"date":"2007-12-03","close":62.7581},{"date":"2007-12-04","close":62.7774},{"date":"2007-12-05","close":62.7968},{"date":"2007-12-06","close":62.8161},{"date":"2007-12-07","close":62.8355},{"date":"2007-12-08","close":62.8548},{"date":"2007-12-09","close":62.8742},{"date":"2007-12-10","close":62.8935},{"date":"2007-12-11","close":62.9129},{"date":"2007-12-12","close":62.9323},{"date":"2007-12-13","close":62.9516},{"date":"2007-12-14","close":62.971},{"date":"2007-12-15","close":62.9903},{"date":"2007-12-16","close":63.0097},{"date":"2007-12-17","close":63.029},{"date":"2007-12-18","close":63.0484},{"date":"2007-12-19","close":63.0677},{"date":"2007-12-20","close":63.0871},{"date":"2007-12-21","close":63.1065},{"date":"2007-12-22","close":63.1258},{"date":"2007-12-23","close":63.1452},{"date":"2007-12-24","close":63.1645},{"date":"2007-12-25","close":63.1839},{"date":"2007-12-26","close":63.2032},{"date":"2007-12-27","close":63.2226},{"date":"2007-12-28","close":63.2419},{"date":"2007-12-29","close":63.2613},{"date":"2007-12-30","close":63.2806},{"date":"2007-12-31","close":63.3},{"date":"2008-01-01","close":63.2903},{"date":"2008-01-02","close":63.2806},{"date":"2008-01-03","close":63.271},{"date":"2008-01-04","close":63.2613},{"date":"2008-01-05","close":63.2516},{"date":"2008-01-06","close":63.2419},{"date":"2008-01-07","close":63.2323},{"date":"2008-01-08","close":63.2226},{"date":"2008-01-09","close":63.2129},{"date":"2008-01-10","close":63.2032},{"date":"2008-01-11","close":63.1935},{"date":"2008-01-12","close":63.1839},{"date":"2008-01-13","close":63.1742},{"date":"2008-01-14","close":63.1645},{"date":"2008-01-15","close":63.1548},{"date":"2008-01-16","close":63.1452},{"date":"2008-01-17","close":63.1355},{"date":"2008-01-18","close":63.1258},{"date":"2008-01-19","close":63.1161},{"date":"2008-01-20","close":63.1065},{"date":"2008-01-21","close":63.0968},{"date":"2008-01-22","close":63.0871},{"date":"2008-01-23","close":63.0774},{"date":"2008-01-24","close":63.0677},{"date":"2008-01-25","close":63.0581},{"date":"2008-01-26","close":63.0484},{"date":"2008-01-27","close":63.0387},{"date":"2008-01-28","close":63.029},{"date":"2008-01-29","close":63.0194},{"date":"2008-01-30","close":63.0097},{"date":"2008-01-31","close":63},{"date":"2008-02-01","close":63.0103},{"date":"2008-02-02","close":63.0207},{"date":"2008-02-03","close":63.031},{"date":"2008-02-04","close":63.0414},{"date":"2008-02-05","close":63.0517},{"date":"2008-02-06","close":63.0621},{"date":"2008-02-07","close":63.0724},{"date":"2008-02-08","close":63.0828},{"date":"2008-02-09","close":63.0931},{"date":"2008-02-10","close":63.1034},{"date":"2008-02-11","close":63.1138},{"date":"2008-02-12","close":63.1241},{"date":"2008-02-13","close":63.1345},{"date":"2008-02-14","close":63.1448},{"date":"2008-02-15","close":63.1552},{"date":"2008-02-16","close":63.1655},{"date":"2008-02-17","close":63.1759},{"date":"2008-02-18","close":63.1862},{"date":"2008-02-19","close":63.1966},{"date":"2008-02-20","close":63.2069},{"date":"2008-02-21","close":63.2172},{"date":"2008-02-22","close":63.2276},{"date":"2008-02-23","close":63.2379},{"date":"2008-02-24","close":63.2483},{"date":"2008-02-25","close":63.2586},{"date":"2008-02-26","close":63.269},{"date":"2008-02-27","close":63.2793},{"date":"2008-02-28","close":63.2897},{"date":"2008-02-29","close":63.3},{"date":"2008-03-01","close":63.3},{"date":"2008-03-02","close":63.3},{"date":"2008-03-03","close":63.3},{"date":"2008-03-04","close":63.3},{"date":"2008-03-05","close":63.3},{"date":"2008-03-06","close":63.3},{"date":"2008-03-07","close":63.3},{"date":"2008-03-08","close":63.3},{"date":"2008-03-09","close":63.3},{"date":"2008-03-10","close":63.3},{"date":"2008-03-11","close":63.3},{"date":"2008-03-12","close":63.3},{"date":"2008-03-13","close":63.3},{"date":"2008-03-14","close":63.3},{"date":"2008-03-15","close":63.3},{"date":"2008-03-16","close":63.3},{"date":"2008-03-17","close":63.3},{"date":"2008-03-18","close":63.3},{"date":"2008-03-19","close":63.3},{"date":"2008-03-20","close":63.3},{"date":"2008-03-21","close":63.3},{"date":"2008-03-22","close":63.3},{"date":"2008-03-23","close":63.3},{"date":"2008-03-24","close":63.3},{"date":"2008-03-25","close":63.3},{"date":"2008-03-26","close":63.3},{"date":"2008-03-27","close":63.3},{"date":"2008-03-28","close":63.3},{"date":"2008-03-29","close":63.3},{"date":"2008-03-30","close":63.3},{"date":"2008-03-31","close":63.3},{"date":"2008-04-01","close":63.3},{"date":"2008-04-02","close":63.3},{"date":"2008-04-03","close":63.3},{"date":"2008-04-04","close":63.3},{"date":"2008-04-05","close":63.3},{"date":"2008-04-06","close":63.3},{"date":"2008-04-07","close":63.3},{"date":"2008-04-08","close":63.3},{"date":"2008-04-09","close":63.3},{"date":"2008-04-10","close":63.3},{"date":"2008-04-11","close":63.3},{"date":"2008-04-12","close":63.3},{"date":"2008-04-13","close":63.3},{"date":"2008-04-14","close":63.3},{"date":"2008-04-15","close":63.3},{"date":"2008-04-16","close":63.3},{"date":"2008-04-17","close":63.3},{"date":"2008-04-18","close":63.3},{"date":"2008-04-19","close":63.3},{"date":"2008-04-20","close":63.3},{"date":"2008-04-21","close":63.3},{"date":"2008-04-22","close":63.3},{"date":"2008-04-23","close":63.3},{"date":"2008-04-24","close":63.3},{"date":"2008-04-25","close":63.3},{"date":"2008-04-26","close":63.3},{"date":"2008-04-27","close":63.3},{"date":"2008-04-28","close":63.3},{"date":"2008-04-29","close":63.3},{"date":"2008-04-30","close":63.3},{"date":"2008-05-01","close":63.3},{"date":"2008-05-02","close":63.3},{"date":"2008-05-03","close":63.3},{"date":"2008-05-04","close":63.3},{"date":"2008-05-05","close":63.3},{"date":"2008-05-06","close":63.3},{"date":"2008-05-07","close":63.3},{"date":"2008-05-08","close":63.3},{"date":"2008-05-09","close":63.3},{"date":"2008-05-10","close":63.3},{"date":"2008-05-11","close":63.3},{"date":"2008-05-12","close":63.3},{"date":"2008-05-13","close":63.3},{"date":"2008-05-14","close":63.3},{"date":"2008-05-15","close":63.3},{"date":"2008-05-16","close":63.3},{"date":"2008-05-17","close":63.3},{"date":"2008-05-18","close":63.3},{"date":"2008-05-19","close":63.3},{"date":"2008-05-20","close":63.3},{"date":"2008-05-21","close":63.3},{"date":"2008-05-22","close":63.3},{"date":"2008-05-23","close":63.3},{"date":"2008-05-24","close":63.3},{"date":"2008-05-25","close":63.3},{"date":"2008-05-26","close":63.3},{"date":"2008-05-27","close":63.3},{"date":"2008-05-28","close":63.3},{"date":"2008-05-29","close":63.3},{"date":"2008-05-30","close":63.3},{"date":"2008-05-31","close":63.3},{"date":"2008-06-01","close":63.3033},{"date":"2008-06-02","close":63.3067},{"date":"2008-06-03","close":63.31},{"date":"2008-06-04","close":63.3133},{"date":"2008-06-05","close":63.3167},{"date":"2008-06-06","close":63.32},{"date":"2008-06-07","close":63.3233},{"date":"2008-06-08","close":63.3267},{"date":"2008-06-09","close":63.33},{"date":"2008-06-10","close":63.3333},{"date":"2008-06-11","close":63.3367},{"date":"2008-06-12","close":63.34},{"date":"2008-06-13","close":63.3433},{"date":"2008-06-14","close":63.3467},{"date":"2008-06-15","close":63.35},{"date":"2008-06-16","close":63.3533},{"date":"2008-06-17","close":63.3567},{"date":"2008-06-18","close":63.36},{"date":"2008-06-19","close":63.3633},{"date":"2008-06-20","close":63.3667},{"date":"2008-06-21","close":63.37},{"date":"2008-06-22","close":63.3733},{"date":"2008-06-23","close":63.3767},{"date":"2008-06-24","close":63.38},{"date":"2008-06-25","close":63.3833},{"date":"2008-06-26","close":63.3867},{"date":"2008-06-27","close":63.39},{"date":"2008-06-28","close":63.3933},{"date":"2008-06-29","close":63.3967},{"date":"2008-06-30","close":63.4},{"date":"2008-07-01","close":63.4161},{"date":"2008-07-02","close":63.4323},{"date":"2008-07-03","close":63.4484},{"date":"2008-07-04","close":63.4645},{"date":"2008-07-05","close":63.4806},{"date":"2008-07-06","close":63.4968},{"date":"2008-07-07","close":63.5129},{"date":"2008-07-08","close":63.529},{"date":"2008-07-09","close":63.5452},{"date":"2008-07-10","close":63.5613},{"date":"2008-07-11","close":63.5774},{"date":"2008-07-12","close":63.5935},{"date":"2008-07-13","close":63.6097},{"date":"2008-07-14","close":63.6258},{"date":"2008-07-15","close":63.6419},{"date":"2008-07-16","close":63.6581},{"date":"2008-07-17","close":63.6742},{"date":"2008-07-18","close":63.6903},{"date":"2008-07-19","close":63.7065},{"date":"2008-07-20","close":63.7226},{"date":"2008-07-21","close":63.7387},{"date":"2008-07-22","close":63.7548},{"date":"2008-07-23","close":63.771},{"date":"2008-07-24","close":63.7871},{"date":"2008-07-25","close":63.8032},{"date":"2008-07-26","close":63.8194},{"date":"2008-07-27","close":63.8355},{"date":"2008-07-28","close":63.8516},{"date":"2008-07-29","close":63.8677},{"date":"2008-07-30","close":63.8839},{"date":"2008-07-31","close":63.9},{"date":"2008-08-01","close":63.9},{"date":"2008-08-02","close":63.9},{"date":"2008-08-03","close":63.9},{"date":"2008-08-04","close":63.9},{"date":"2008-08-05","close":63.9},{"date":"2008-08-06","close":63.9},{"date":"2008-08-07","close":63.9},{"date":"2008-08-08","close":63.9},{"date":"2008-08-09","close":63.9},{"date":"2008-08-10","close":63.9},{"date":"2008-08-11","close":63.9},{"date":"2008-08-12","close":63.9},{"date":"2008-08-13","close":63.9},{"date":"2008-08-14","close":63.9},{"date":"2008-08-15","close":63.9},{"date":"2008-08-16","close":63.9},{"date":"2008-08-17","close":63.9},{"date":"2008-08-18","close":63.9},{"date":"2008-08-19","close":63.9},{"date":"2008-08-20","close":63.9},{"date":"2008-08-21","close":63.9},{"date":"2008-08-22","close":63.9},{"date":"2008-08-23","close":63.9},{"date":"2008-08-24","close":63.9},{"date":"2008-08-25","close":63.9},{"date":"2008-08-26","close":63.9},{"date":"2008-08-27","close":63.9},{"date":"2008-08-28","close":63.9},{"date":"2008-08-29","close":63.9},{"date":"2008-08-30","close":63.9},{"date":"2008-08-31","close":63.9},{"date":"2008-09-01","close":63.9333},{"date":"2008-09-02","close":63.9667},{"date":"2008-09-03","close":64},{"date":"2008-09-04","close":64.0333},{"date":"2008-09-05","close":64.0667},{"date":"2008-09-06","close":64.1},{"date":"2008-09-07","close":64.1333},{"date":"2008-09-08","close":64.1667},{"date":"2008-09-09","close":64.2},{"date":"2008-09-10","close":64.2333},{"date":"2008-09-11","close":64.2667},{"date":"2008-09-12","close":64.3},{"date":"2008-09-13","close":64.3333},{"date":"2008-09-14","close":64.3667},{"date":"2008-09-15","close":64.4},{"date":"2008-09-16","close":64.4333},{"date":"2008-09-17","close":64.4667},{"date":"2008-09-18","close":64.5},{"date":"2008-09-19","close":64.5333},{"date":"2008-09-20","close":64.5667},{"date":"2008-09-21","close":64.6},{"date":"2008-09-22","close":64.6333},{"date":"2008-09-23","close":64.6667},{"date":"2008-09-24","close":64.7},{"date":"2008-09-25","close":64.7333},{"date":"2008-09-26","close":64.7667},{"date":"2008-09-27","close":64.8},{"date":"2008-09-28","close":64.8333},{"date":"2008-09-29","close":64.8667},{"date":"2008-09-30","close":64.9},{"date":"2008-10-01","close":64.9065},{"date":"2008-10-02","close":64.9129},{"date":"2008-10-03","close":64.9194},{"date":"2008-10-04","close":64.9258},{"date":"2008-10-05","close":64.9323},{"date":"2008-10-06","close":64.9387},{"date":"2008-10-07","close":64.9452},{"date":"2008-10-08","close":64.9516},{"date":"2008-10-09","close":64.9581},{"date":"2008-10-10","close":64.9645},{"date":"2008-10-11","close":64.971},{"date":"2008-10-12","close":64.9774},{"date":"2008-10-13","close":64.9839},{"date":"2008-10-14","close":64.9903},{"date":"2008-10-15","close":64.9968},{"date":"2008-10-16","close":65.0032},{"date":"2008-10-17","close":65.0097},{"date":"2008-10-18","close":65.0161},{"date":"2008-10-19","close":65.0226},{"date":"2008-10-20","close":65.029},{"date":"2008-10-21","close":65.0355},{"date":"2008-10-22","close":65.0419},{"date":"2008-10-23","close":65.0484},{"date":"2008-10-24","close":65.0548},{"date":"2008-10-25","close":65.0613},{"date":"2008-10-26","close":65.0677},{"date":"2008-10-27","close":65.0742},{"date":"2008-10-28","close":65.0806},{"date":"2008-10-29","close":65.0871},{"date":"2008-10-30","close":65.0935},{"date":"2008-10-31","close":65.1},{"date":"2008-11-01","close":65.0867},{"date":"2008-11-02","close":65.0733},{"date":"2008-11-03","close":65.06},{"date":"2008-11-04","close":65.0467},{"date":"2008-11-05","close":65.0333},{"date":"2008-11-06","close":65.02},{"date":"2008-11-07","close":65.0067},{"date":"2008-11-08","close":64.9933},{"date":"2008-11-09","close":64.98},{"date":"2008-11-10","close":64.9667},{"date":"2008-11-11","close":64.9533},{"date":"2008-11-12","close":64.94},{"date":"2008-11-13","close":64.9267},{"date":"2008-11-14","close":64.9133},{"date":"2008-11-15","close":64.9},{"date":"2008-11-16","close":64.8867},{"date":"2008-11-17","close":64.8733},{"date":"2008-11-18","close":64.86},{"date":"2008-11-19","close":64.8467},{"date":"2008-11-20","close":64.8333},{"date":"2008-11-21","close":64.82},{"date":"2008-11-22","close":64.8067},{"date":"2008-11-23","close":64.7933},{"date":"2008-11-24","close":64.78},{"date":"2008-11-25","close":64.7667},{"date":"2008-11-26","close":64.7533},{"date":"2008-11-27","close":64.74},{"date":"2008-11-28","close":64.7267},{"date":"2008-11-29","close":64.7133},{"date":"2008-11-30","close":64.7},{"date":"2008-12-01","close":64.6968},{"date":"2008-12-02","close":64.6935},{"date":"2008-12-03","close":64.6903},{"date":"2008-12-04","close":64.6871},{"date":"2008-12-05","close":64.6839},{"date":"2008-12-06","close":64.6806},{"date":"2008-12-07","close":64.6774},{"date":"2008-12-08","close":64.6742},{"date":"2008-12-09","close":64.671},{"date":"2008-12-10","close":64.6677},{"date":"2008-12-11","close":64.6645},{"date":"2008-12-12","close":64.6613},{"date":"2008-12-13","close":64.6581},{"date":"2008-12-14","close":64.6548},{"date":"2008-12-15","close":64.6516},{"date":"2008-12-16","close":64.6484},{"date":"2008-12-17","close":64.6452},{"date":"2008-12-18","close":64.6419},{"date":"2008-12-19","close":64.6387},{"date":"2008-12-20","close":64.6355},{"date":"2008-12-21","close":64.6323},{"date":"2008-12-22","close":64.629},{"date":"2008-12-23","close":64.6258},{"date":"2008-12-24","close":64.6226},{"date":"2008-12-25","close":64.6194},{"date":"2008-12-26","close":64.6161},{"date":"2008-12-27","close":64.6129},{"date":"2008-12-28","close":64.6097},{"date":"2008-12-29","close":64.6065},{"date":"2008-12-30","close":64.6032},{"date":"2008-12-31","close":64.6},{"date":"2009-01-01","close":64.5935},{"date":"2009-01-02","close":64.5871},{"date":"2009-01-03","close":64.5806},{"date":"2009-01-04","close":64.5742},{"date":"2009-01-05","close":64.5677},{"date":"2009-01-06","close":64.5613},{"date":"2009-01-07","close":64.5548},{"date":"2009-01-08","close":64.5484},{"date":"2009-01-09","close":64.5419},{"date":"2009-01-10","close":64.5355},{"date":"2009-01-11","close":64.529},{"date":"2009-01-12","close":64.5226},{"date":"2009-01-13","close":64.5161},{"date":"2009-01-14","close":64.5097},{"date":"2009-01-15","close":64.5032},{"date":"2009-01-16","close":64.4968},{"date":"2009-01-17","close":64.4903},{"date":"2009-01-18","close":64.4839},{"date":"2009-01-19","close":64.4774},{"date":"2009-01-20","close":64.471},{"date":"2009-01-21","close":64.4645},{"date":"2009-01-22","close":64.4581},{"date":"2009-01-23","close":64.4516},{"date":"2009-01-24","close":64.4452},{"date":"2009-01-25","close":64.4387},{"date":"2009-01-26","close":64.4323},{"date":"2009-01-27","close":64.4258},{"date":"2009-01-28","close":64.4194},{"date":"2009-01-29","close":64.4129},{"date":"2009-01-30","close":64.4065},{"date":"2009-01-31","close":64.4},{"date":"2009-02-01","close":64.4179},{"date":"2009-02-02","close":64.4357},{"date":"2009-02-03","close":64.4536},{"date":"2009-02-04","close":64.4714},{"date":"2009-02-05","close":64.4893},{"date":"2009-02-06","close":64.5071},{"date":"2009-02-07","close":64.525},{"date":"2009-02-08","close":64.5429},{"date":"2009-02-09","close":64.5607},{"date":"2009-02-10","close":64.5786},{"date":"2009-02-11","close":64.5964},{"date":"2009-02-12","close":64.6143},{"date":"2009-02-13","close":64.6321},{"date":"2009-02-14","close":64.65},{"date":"2009-02-15","close":64.6679},{"date":"2009-02-16","close":64.6857},{"date":"2009-02-17","close":64.7036},{"date":"2009-02-18","close":64.7214},{"date":"2009-02-19","close":64.7393},{"date":"2009-02-20","close":64.7571},{"date":"2009-02-21","close":64.775},{"date":"2009-02-22","close":64.7929},{"date":"2009-02-23","close":64.8107},{"date":"2009-02-24","close":64.8286},{"date":"2009-02-25","close":64.8464},{"date":"2009-02-26","close":64.8643},{"date":"2009-02-27","close":64.8821},{"date":"2009-02-28","close":64.9},{"date":"2009-03-01","close":64.9},{"date":"2009-03-02","close":64.9},{"date":"2009-03-03","close":64.9},{"date":"2009-03-04","close":64.9},{"date":"2009-03-05","close":64.9},{"date":"2009-03-06","close":64.9},{"date":"2009-03-07","close":64.9},{"date":"2009-03-08","close":64.9},{"date":"2009-03-09","close":64.9},{"date":"2009-03-10","close":64.9},{"date":"2009-03-11","close":64.9},{"date":"2009-03-12","close":64.9},{"date":"2009-03-13","close":64.9},{"date":"2009-03-14","close":64.9},{"date":"2009-03-15","close":64.9},{"date":"2009-03-16","close":64.9},{"date":"2009-03-17","close":64.9},{"date":"2009-03-18","close":64.9},{"date":"2009-03-19","close":64.9},{"date":"2009-03-20","close":64.9},{"date":"2009-03-21","close":64.9},{"date":"2009-03-22","close":64.9},{"date":"2009-03-23","close":64.9},{"date":"2009-03-24","close":64.9},{"date":"2009-03-25","close":64.9},{"date":"2009-03-26","close":64.9},{"date":"2009-03-27","close":64.9},{"date":"2009-03-28","close":64.9},{"date":"2009-03-29","close":64.9},{"date":"2009-03-30","close":64.9},{"date":"2009-03-31","close":64.9},{"date":"2009-04-01","close":64.9067},{"date":"2009-04-02","close":64.9133},{"date":"2009-04-03","close":64.92},{"date":"2009-04-04","close":64.9267},{"date":"2009-04-05","close":64.9333},{"date":"2009-04-06","close":64.94},{"date":"2009-04-07","close":64.9467},{"date":"2009-04-08","close":64.9533},{"date":"2009-04-09","close":64.96},{"date":"2009-04-10","close":64.9667},{"date":"2009-04-11","close":64.9733},{"date":"2009-04-12","close":64.98},{"date":"2009-04-13","close":64.9867},{"date":"2009-04-14","close":64.9933},{"date":"2009-04-15","close":65},{"date":"2009-04-16","close":65.0067},{"date":"2009-04-17","close":65.0133},{"date":"2009-04-18","close":65.02},{"date":"2009-04-19","close":65.0267},{"date":"2009-04-20","close":65.0333},{"date":"2009-04-21","close":65.04},{"date":"2009-04-22","close":65.0467},{"date":"2009-04-23","close":65.0533},{"date":"2009-04-24","close":65.06},{"date":"2009-04-25","close":65.0667},{"date":"2009-04-26","close":65.0733},{"date":"2009-04-27","close":65.08},{"date":"2009-04-28","close":65.0867},{"date":"2009-04-29","close":65.0933},{"date":"2009-04-30","close":65.1},{"date":"2009-05-01","close":65.1065},{"date":"2009-05-02","close":65.1129},{"date":"2009-05-03","close":65.1194},{"date":"2009-05-04","close":65.1258},{"date":"2009-05-05","close":65.1323},{"date":"2009-05-06","close":65.1387},{"date":"2009-05-07","close":65.1452},{"date":"2009-05-08","close":65.1516},{"date":"2009-05-09","close":65.1581},{"date":"2009-05-10","close":65.1645},{"date":"2009-05-11","close":65.171},{"date":"2009-05-12","close":65.1774},{"date":"2009-05-13","close":65.1839},{"date":"2009-05-14","close":65.1903},{"date":"2009-05-15","close":65.1968},{"date":"2009-05-16","close":65.2032},{"date":"2009-05-17","close":65.2097},{"date":"2009-05-18","close":65.2161},{"date":"2009-05-19","close":65.2226},{"date":"2009-05-20","close":65.229},{"date":"2009-05-21","close":65.2355},{"date":"2009-05-22","close":65.2419},{"date":"2009-05-23","close":65.2484},{"date":"2009-05-24","close":65.2548},{"date":"2009-05-25","close":65.2613},{"date":"2009-05-26","close":65.2677},{"date":"2009-05-27","close":65.2742},{"date":"2009-05-28","close":65.2806},{"date":"2009-05-29","close":65.2871},{"date":"2009-05-30","close":65.2935},{"date":"2009-05-31","close":65.3},{"date":"2009-06-01","close":65.31},{"date":"2009-06-02","close":65.32},{"date":"2009-06-03","close":65.33},{"date":"2009-06-04","close":65.34},{"date":"2009-06-05","close":65.35},{"date":"2009-06-06","close":65.36},{"date":"2009-06-07","close":65.37},{"date":"2009-06-08","close":65.38},{"date":"2009-06-09","close":65.39},{"date":"2009-06-10","close":65.4},{"date":"2009-06-11","close":65.41},{"date":"2009-06-12","close":65.42},{"date":"2009-06-13","close":65.43},{"date":"2009-06-14","close":65.44},{"date":"2009-06-15","close":65.45},{"date":"2009-06-16","close":65.46},{"date":"2009-06-17","close":65.47},{"date":"2009-06-18","close":65.48},{"date":"2009-06-19","close":65.49},{"date":"2009-06-20","close":65.5},{"date":"2009-06-21","close":65.51},{"date":"2009-06-22","close":65.52},{"date":"2009-06-23","close":65.53},{"date":"2009-06-24","close":65.54},{"date":"2009-06-25","close":65.55},{"date":"2009-06-26","close":65.56},{"date":"2009-06-27","close":65.57},{"date":"2009-06-28","close":65.58},{"date":"2009-06-29","close":65.59},{"date":"2009-06-30","close":65.6},{"date":"2009-07-01","close":65.5903},{"date":"2009-07-02","close":65.5806},{"date":"2009-07-03","close":65.571},{"date":"2009-07-04","close":65.5613},{"date":"2009-07-05","close":65.5516},{"date":"2009-07-06","close":65.5419},{"date":"2009-07-07","close":65.5323},{"date":"2009-07-08","close":65.5226},{"date":"2009-07-09","close":65.5129},{"date":"2009-07-10","close":65.5032},{"date":"2009-07-11","close":65.4935},{"date":"2009-07-12","close":65.4839},{"date":"2009-07-13","close":65.4742},{"date":"2009-07-14","close":65.4645},{"date":"2009-07-15","close":65.4548},{"date":"2009-07-16","close":65.4452},{"date":"2009-07-17","close":65.4355},{"date":"2009-07-18","close":65.4258},{"date":"2009-07-19","close":65.4161},{"date":"2009-07-20","close":65.4065},{"date":"2009-07-21","close":65.3968},{"date":"2009-07-22","close":65.3871},{"date":"2009-07-23","close":65.3774},{"date":"2009-07-24","close":65.3677},{"date":"2009-07-25","close":65.3581},{"date":"2009-07-26","close":65.3484},{"date":"2009-07-27","close":65.3387},{"date":"2009-07-28","close":65.329},{"date":"2009-07-29","close":65.3194},{"date":"2009-07-30","close":65.3097},{"date":"2009-07-31","close":65.3},{"date":"2009-08-01","close":65.2935},{"date":"2009-08-02","close":65.2871},{"date":"2009-08-03","close":65.2806},{"date":"2009-08-04","close":65.2742},{"date":"2009-08-05","close":65.2677},{"date":"2009-08-06","close":65.2613},{"date":"2009-08-07","close":65.2548},{"date":"2009-08-08","close":65.2484},{"date":"2009-08-09","close":65.2419},{"date":"2009-08-10","close":65.2355},{"date":"2009-08-11","close":65.229},{"date":"2009-08-12","close":65.2226},{"date":"2009-08-13","close":65.2161},{"date":"2009-08-14","close":65.2097},{"date":"2009-08-15","close":65.2032},{"date":"2009-08-16","close":65.1968},{"date":"2009-08-17","close":65.1903},{"date":"2009-08-18","close":65.1839},{"date":"2009-08-19","close":65.1774},{"date":"2009-08-20","close":65.171},{"date":"2009-08-21","close":65.1645},{"date":"2009-08-22","close":65.1581},{"date":"2009-08-23","close":65.1516},{"date":"2009-08-24","close":65.1452},{"date":"2009-08-25","close":65.1387},{"date":"2009-08-26","close":65.1323},{"date":"2009-08-27","close":65.1258},{"date":"2009-08-28","close":65.1194},{"date":"2009-08-29","close":65.1129},{"date":"2009-08-30","close":65.1065},{"date":"2009-08-31","close":65.1},{"date":"2009-09-01","close":65.1167},{"date":"2009-09-02","close":65.1333},{"date":"2009-09-03","close":65.15},{"date":"2009-09-04","close":65.1667},{"date":"2009-09-05","close":65.1833},{"date":"2009-09-06","close":65.2},{"date":"2009-09-07","close":65.2167},{"date":"2009-09-08","close":65.2333},{"date":"2009-09-09","close":65.25},{"date":"2009-09-10","close":65.2667},{"date":"2009-09-11","close":65.2833},{"date":"2009-09-12","close":65.3},{"date":"2009-09-13","close":65.3167},{"date":"2009-09-14","close":65.3333},{"date":"2009-09-15","close":65.35},{"date":"2009-09-16","close":65.3667},{"date":"2009-09-17","close":65.3833},{"date":"2009-09-18","close":65.4},{"date":"2009-09-19","close":65.4167},{"date":"2009-09-20","close":65.4333},{"date":"2009-09-21","close":65.45},{"date":"2009-09-22","close":65.4667},{"date":"2009-09-23","close":65.4833},{"date":"2009-09-24","close":65.5},{"date":"2009-09-25","close":65.5167},{"date":"2009-09-26","close":65.5333},{"date":"2009-09-27","close":65.55},{"date":"2009-09-28","close":65.5667},{"date":"2009-09-29","close":65.5833},{"date":"2009-09-30","close":65.6},{"date":"2009-10-01","close":65.5968},{"date":"2009-10-02","close":65.5935},{"date":"2009-10-03","close":65.5903},{"date":"2009-10-04","close":65.5871},{"date":"2009-10-05","close":65.5839},{"date":"2009-10-06","close":65.5806},{"date":"2009-10-07","close":65.5774},{"date":"2009-10-08","close":65.5742},{"date":"2009-10-09","close":65.571},{"date":"2009-10-10","close":65.5677},{"date":"2009-10-11","close":65.5645},{"date":"2009-10-12","close":65.5613},{"date":"2009-10-13","close":65.5581},{"date":"2009-10-14","close":65.5548},{"date":"2009-10-15","close":65.5516},{"date":"2009-10-16","close":65.5484},{"date":"2009-10-17","close":65.5452},{"date":"2009-10-18","close":65.5419},{"date":"2009-10-19","close":65.5387},{"date":"2009-10-20","close":65.5355},{"date":"2009-10-21","close":65.5323},{"date":"2009-10-22","close":65.529},{"date":"2009-10-23","close":65.5258},{"date":"2009-10-24","close":65.5226},{"date":"2009-10-25","close":65.5194},{"date":"2009-10-26","close":65.5161},{"date":"2009-10-27","close":65.5129},{"date":"2009-10-28","close":65.5097},{"date":"2009-10-29","close":65.5065},{"date":"2009-10-30","close":65.5032},{"date":"2009-10-31","close":65.5},{"date":"2009-11-01","close":65.5067},{"date":"2009-11-02","close":65.5133},{"date":"2009-11-03","close":65.52},{"date":"2009-11-04","close":65.5267},{"date":"2009-11-05","close":65.5333},{"date":"2009-11-06","close":65.54},{"date":"2009-11-07","close":65.5467},{"date":"2009-11-08","close":65.5533},{"date":"2009-11-09","close":65.56},{"date":"2009-11-10","close":65.5667},{"date":"2009-11-11","close":65.5733},{"date":"2009-11-12","close":65.58},{"date":"2009-11-13","close":65.5867},{"date":"2009-11-14","close":65.5933},{"date":"2009-11-15","close":65.6},{"date":"2009-11-16","close":65.6067},{"date":"2009-11-17","close":65.6133},{"date":"2009-11-18","close":65.62},{"date":"2009-11-19","close":65.6267},{"date":"2009-11-20","close":65.6333},{"date":"2009-11-21","close":65.64},{"date":"2009-11-22","close":65.6467},{"date":"2009-11-23","close":65.6533},{"date":"2009-11-24","close":65.66},{"date":"2009-11-25","close":65.6667},{"date":"2009-11-26","close":65.6733},{"date":"2009-11-27","close":65.68},{"date":"2009-11-28","close":65.6867},{"date":"2009-11-29","close":65.6933},{"date":"2009-11-30","close":65.7},{"date":"2009-12-01","close":65.7065},{"date":"2009-12-02","close":65.7129},{"date":"2009-12-03","close":65.7194},{"date":"2009-12-04","close":65.7258},{"date":"2009-12-05","close":65.7323},{"date":"2009-12-06","close":65.7387},{"date":"2009-12-07","close":65.7452},{"date":"2009-12-08","close":65.7516},{"date":"2009-12-09","close":65.7581},{"date":"2009-12-10","close":65.7645},{"date":"2009-12-11","close":65.771},{"date":"2009-12-12","close":65.7774},{"date":"2009-12-13","close":65.7839},{"date":"2009-12-14","close":65.7903},{"date":"2009-12-15","close":65.7968},{"date":"2009-12-16","close":65.8032},{"date":"2009-12-17","close":65.8097},{"date":"2009-12-18","close":65.8161},{"date":"2009-12-19","close":65.8226},{"date":"2009-12-20","close":65.829},{"date":"2009-12-21","close":65.8355},{"date":"2009-12-22","close":65.8419},{"date":"2009-12-23","close":65.8484},{"date":"2009-12-24","close":65.8548},{"date":"2009-12-25","close":65.8613},{"date":"2009-12-26","close":65.8677},{"date":"2009-12-27","close":65.8742},{"date":"2009-12-28","close":65.8806},{"date":"2009-12-29","close":65.8871},{"date":"2009-12-30","close":65.8935},{"date":"2009-12-31","close":65.9},{"date":"2010-01-01","close":65.9032},{"date":"2010-01-02","close":65.9065},{"date":"2010-01-03","close":65.9097},{"date":"2010-01-04","close":65.9129},{"date":"2010-01-05","close":65.9161},{"date":"2010-01-06","close":65.9194},{"date":"2010-01-07","close":65.9226},{"date":"2010-01-08","close":65.9258},{"date":"2010-01-09","close":65.929},{"date":"2010-01-10","close":65.9323},{"date":"2010-01-11","close":65.9355},{"date":"2010-01-12","close":65.9387},{"date":"2010-01-13","close":65.9419},{"date":"2010-01-14","close":65.9452},{"date":"2010-01-15","close":65.9484},{"date":"2010-01-16","close":65.9516},{"date":"2010-01-17","close":65.9548},{"date":"2010-01-18","close":65.9581},{"date":"2010-01-19","close":65.9613},{"date":"2010-01-20","close":65.9645},{"date":"2010-01-21","close":65.9677},{"date":"2010-01-22","close":65.971},{"date":"2010-01-23","close":65.9742},{"date":"2010-01-24","close":65.9774},{"date":"2010-01-25","close":65.9806},{"date":"2010-01-26","close":65.9839},{"date":"2010-01-27","close":65.9871},{"date":"2010-01-28","close":65.9903},{"date":"2010-01-29","close":65.9935},{"date":"2010-01-30","close":65.9968},{"date":"2010-01-31","close":66},{"date":"2010-02-01","close":66.0286},{"date":"2010-02-02","close":66.0571},{"date":"2010-02-03","close":66.0857},{"date":"2010-02-04","close":66.1143},{"date":"2010-02-05","close":66.1429},{"date":"2010-02-06","close":66.1714},{"date":"2010-02-07","close":66.2},{"date":"2010-02-08","close":66.2286},{"date":"2010-02-09","close":66.2571},{"date":"2010-02-10","close":66.2857},{"date":"2010-02-11","close":66.3143},{"date":"2010-02-12","close":66.3429},{"date":"2010-02-13","close":66.3714},{"date":"2010-02-14","close":66.4},{"date":"2010-02-15","close":66.4286},{"date":"2010-02-16","close":66.4571},{"date":"2010-02-17","close":66.4857},{"date":"2010-02-18","close":66.5143},{"date":"2010-02-19","close":66.5429},{"date":"2010-02-20","close":66.5714},{"date":"2010-02-21","close":66.6},{"date":"2010-02-22","close":66.6286},{"date":"2010-02-23","close":66.6571},{"date":"2010-02-24","close":66.6857},{"date":"2010-02-25","close":66.7143},{"date":"2010-02-26","close":66.7429},{"date":"2010-02-27","close":66.7714},{"date":"2010-02-28","close":66.8},{"date":"2010-03-01","close":66.8097},{"date":"2010-03-02","close":66.8194},{"date":"2010-03-03","close":66.829},{"date":"2010-03-04","close":66.8387},{"date":"2010-03-05","close":66.8484},{"date":"2010-03-06","close":66.8581},{"date":"2010-03-07","close":66.8677},{"date":"2010-03-08","close":66.8774},{"date":"2010-03-09","close":66.8871},{"date":"2010-03-10","close":66.8968},{"date":"2010-03-11","close":66.9065},{"date":"2010-03-12","close":66.9161},{"date":"2010-03-13","close":66.9258},{"date":"2010-03-14","close":66.9355},{"date":"2010-03-15","close":66.9452},{"date":"2010-03-16","close":66.9548},{"date":"2010-03-17","close":66.9645},{"date":"2010-03-18","close":66.9742},{"date":"2010-03-19","close":66.9839},{"date":"2010-03-20","close":66.9935},{"date":"2010-03-21","close":67.0032},{"date":"2010-03-22","close":67.0129},{"date":"2010-03-23","close":67.0226},{"date":"2010-03-24","close":67.0323},{"date":"2010-03-25","close":67.0419},{"date":"2010-03-26","close":67.0516},{"date":"2010-03-27","close":67.0613},{"date":"2010-03-28","close":67.071},{"date":"2010-03-29","close":67.0806},{"date":"2010-03-30","close":67.0903},{"date":"2010-03-31","close":67.1},{"date":"2010-04-01","close":67.1067},{"date":"2010-04-02","close":67.1133},{"date":"2010-04-03","close":67.12},{"date":"2010-04-04","close":67.1267},{"date":"2010-04-05","close":67.1333},{"date":"2010-04-06","close":67.14},{"date":"2010-04-07","close":67.1467},{"date":"2010-04-08","close":67.1533},{"date":"2010-04-09","close":67.16},{"date":"2010-04-10","close":67.1667},{"date":"2010-04-11","close":67.1733},{"date":"2010-04-12","close":67.18},{"date":"2010-04-13","close":67.1867},{"date":"2010-04-14","close":67.1933},{"date":"2010-04-15","close":67.2},{"date":"2010-04-16","close":67.2067},{"date":"2010-04-17","close":67.2133},{"date":"2010-04-18","close":67.22},{"date":"2010-04-19","close":67.2267},{"date":"2010-04-20","close":67.2333},{"date":"2010-04-21","close":67.24},{"date":"2010-04-22","close":67.2467},{"date":"2010-04-23","close":67.2533},{"date":"2010-04-24","close":67.26},{"date":"2010-04-25","close":67.2667},{"date":"2010-04-26","close":67.2733},{"date":"2010-04-27","close":67.28},{"date":"2010-04-28","close":67.2867},{"date":"2010-04-29","close":67.2933},{"date":"2010-04-30","close":67.3},{"date":"2010-05-01","close":67.2871},{"date":"2010-05-02","close":67.2742},{"date":"2010-05-03","close":67.2613},{"date":"2010-05-04","close":67.2484},{"date":"2010-05-05","close":67.2355},{"date":"2010-05-06","close":67.2226},{"date":"2010-05-07","close":67.2097},{"date":"2010-05-08","close":67.1968},{"date":"2010-05-09","close":67.1839},{"date":"2010-05-10","close":67.171},{"date":"2010-05-11","close":67.1581},{"date":"2010-05-12","close":67.1452},{"date":"2010-05-13","close":67.1323},{"date":"2010-05-14","close":67.1194},{"date":"2010-05-15","close":67.1065},{"date":"2010-05-16","close":67.0935},{"date":"2010-05-17","close":67.0806},{"date":"2010-05-18","close":67.0677},{"date":"2010-05-19","close":67.0548},{"date":"2010-05-20","close":67.0419},{"date":"2010-05-21","close":67.029},{"date":"2010-05-22","close":67.0161},{"date":"2010-05-23","close":67.0032},{"date":"2010-05-24","close":66.9903},{"date":"2010-05-25","close":66.9774},{"date":"2010-05-26","close":66.9645},{"date":"2010-05-27","close":66.9516},{"date":"2010-05-28","close":66.9387},{"date":"2010-05-29","close":66.9258},{"date":"2010-05-30","close":66.9129},{"date":"2010-05-31","close":66.9},{"date":"2010-06-01","close":66.9},{"date":"2010-06-02","close":66.9},{"date":"2010-06-03","close":66.9},{"date":"2010-06-04","close":66.9},{"date":"2010-06-05","close":66.9},{"date":"2010-06-06","close":66.9},{"date":"2010-06-07","close":66.9},{"date":"2010-06-08","close":66.9},{"date":"2010-06-09","close":66.9},{"date":"2010-06-10","close":66.9},{"date":"2010-06-11","close":66.9},{"date":"2010-06-12","close":66.9},{"date":"2010-06-13","close":66.9},{"date":"2010-06-14","close":66.9},{"date":"2010-06-15","close":66.9},{"date":"2010-06-16","close":66.9},{"date":"2010-06-17","close":66.9},{"date":"2010-06-18","close":66.9},{"date":"2010-06-19","close":66.9},{"date":"2010-06-20","close":66.9},{"date":"2010-06-21","close":66.9},{"date":"2010-06-22","close":66.9},{"date":"2010-06-23","close":66.9},{"date":"2010-06-24","close":66.9},{"date":"2010-06-25","close":66.9},{"date":"2010-06-26","close":66.9},{"date":"2010-06-27","close":66.9},{"date":"2010-06-28","close":66.9},{"date":"2010-06-29","close":66.9},{"date":"2010-06-30","close":66.9},{"date":"2010-07-01","close":66.8871},{"date":"2010-07-02","close":66.8742},{"date":"2010-07-03","close":66.8613},{"date":"2010-07-04","close":66.8484},{"date":"2010-07-05","close":66.8355},{"date":"2010-07-06","close":66.8226},{"date":"2010-07-07","close":66.8097},{"date":"2010-07-08","close":66.7968},{"date":"2010-07-09","close":66.7839},{"date":"2010-07-10","close":66.771},{"date":"2010-07-11","close":66.7581},{"date":"2010-07-12","close":66.7452},{"date":"2010-07-13","close":66.7323},{"date":"2010-07-14","close":66.7194},{"date":"2010-07-15","close":66.7065},{"date":"2010-07-16","close":66.6935},{"date":"2010-07-17","close":66.6806},{"date":"2010-07-18","close":66.6677},{"date":"2010-07-19","close":66.6548},{"date":"2010-07-20","close":66.6419},{"date":"2010-07-21","close":66.629},{"date":"2010-07-22","close":66.6161},{"date":"2010-07-23","close":66.6032},{"date":"2010-07-24","close":66.5903},{"date":"2010-07-25","close":66.5774},{"date":"2010-07-26","close":66.5645},{"date":"2010-07-27","close":66.5516},{"date":"2010-07-28","close":66.5387},{"date":"2010-07-29","close":66.5258},{"date":"2010-07-30","close":66.5129},{"date":"2010-07-31","close":66.5},{"date":"2010-08-01","close":66.4935},{"date":"2010-08-02","close":66.4871},{"date":"2010-08-03","close":66.4806},{"date":"2010-08-04","close":66.4742},{"date":"2010-08-05","close":66.4677},{"date":"2010-08-06","close":66.4613},{"date":"2010-08-07","close":66.4548},{"date":"2010-08-08","close":66.4484},{"date":"2010-08-09","close":66.4419},{"date":"2010-08-10","close":66.4355},{"date":"2010-08-11","close":66.429},{"date":"2010-08-12","close":66.4226},{"date":"2010-08-13","close":66.4161},{"date":"2010-08-14","close":66.4097},{"date":"2010-08-15","close":66.4032},{"date":"2010-08-16","close":66.3968},{"date":"2010-08-17","close":66.3903},{"date":"2010-08-18","close":66.3839},{"date":"2010-08-19","close":66.3774},{"date":"2010-08-20","close":66.371},{"date":"2010-08-21","close":66.3645},{"date":"2010-08-22","close":66.3581},{"date":"2010-08-23","close":66.3516},{"date":"2010-08-24","close":66.3452},{"date":"2010-08-25","close":66.3387},{"date":"2010-08-26","close":66.3323},{"date":"2010-08-27","close":66.3258},{"date":"2010-08-28","close":66.3194},{"date":"2010-08-29","close":66.3129},{"date":"2010-08-30","close":66.3065},{"date":"2010-08-31","close":66.3},{"date":"2010-09-01","close":66.3167},{"date":"2010-09-02","close":66.3333},{"date":"2010-09-03","close":66.35},{"date":"2010-09-04","close":66.3667},{"date":"2010-09-05","close":66.3833},{"date":"2010-09-06","close":66.4},{"date":"2010-09-07","close":66.4167},{"date":"2010-09-08","close":66.4333},{"date":"2010-09-09","close":66.45},{"date":"2010-09-10","close":66.4667},{"date":"2010-09-11","close":66.4833},{"date":"2010-09-12","close":66.5},{"date":"2010-09-13","close":66.5167},{"date":"2010-09-14","close":66.5333},{"date":"2010-09-15","close":66.55},{"date":"2010-09-16","close":66.5667},{"date":"2010-09-17","close":66.5833},{"date":"2010-09-18","close":66.6},{"date":"2010-09-19","close":66.6167},{"date":"2010-09-20","close":66.6333},{"date":"2010-09-21","close":66.65},{"date":"2010-09-22","close":66.6667},{"date":"2010-09-23","close":66.6833},{"date":"2010-09-24","close":66.7},{"date":"2010-09-25","close":66.7167},{"date":"2010-09-26","close":66.7333},{"date":"2010-09-27","close":66.75},{"date":"2010-09-28","close":66.7667},{"date":"2010-09-29","close":66.7833},{"date":"2010-09-30","close":66.8},{"date":"2010-10-01","close":66.8032},{"date":"2010-10-02","close":66.8065},{"date":"2010-10-03","close":66.8097},{"date":"2010-10-04","close":66.8129},{"date":"2010-10-05","close":66.8161},{"date":"2010-10-06","close":66.8194},{"date":"2010-10-07","close":66.8226},{"date":"2010-10-08","close":66.8258},{"date":"2010-10-09","close":66.829},{"date":"2010-10-10","close":66.8323},{"date":"2010-10-11","close":66.8355},{"date":"2010-10-12","close":66.8387},{"date":"2010-10-13","close":66.8419},{"date":"2010-10-14","close":66.8452},{"date":"2010-10-15","close":66.8484},{"date":"2010-10-16","close":66.8516},{"date":"2010-10-17","close":66.8548},{"date":"2010-10-18","close":66.8581},{"date":"2010-10-19","close":66.8613},{"date":"2010-10-20","close":66.8645},{"date":"2010-10-21","close":66.8677},{"date":"2010-10-22","close":66.871},{"date":"2010-10-23","close":66.8742},{"date":"2010-10-24","close":66.8774},{"date":"2010-10-25","close":66.8806},{"date":"2010-10-26","close":66.8839},{"date":"2010-10-27","close":66.8871},{"date":"2010-10-28","close":66.8903},{"date":"2010-10-29","close":66.8935},{"date":"2010-10-30","close":66.8968},{"date":"2010-10-31","close":66.9},{"date":"2010-11-01","close":66.9033},{"date":"2010-11-02","close":66.9067},{"date":"2010-11-03","close":66.91},{"date":"2010-11-04","close":66.9133},{"date":"2010-11-05","close":66.9167},{"date":"2010-11-06","close":66.92},{"date":"2010-11-07","close":66.9233},{"date":"2010-11-08","close":66.9267},{"date":"2010-11-09","close":66.93},{"date":"2010-11-10","close":66.9333},{"date":"2010-11-11","close":66.9367},{"date":"2010-11-12","close":66.94},{"date":"2010-11-13","close":66.9433},{"date":"2010-11-14","close":66.9467},{"date":"2010-11-15","close":66.95},{"date":"2010-11-16","close":66.9533},{"date":"2010-11-17","close":66.9567},{"date":"2010-11-18","close":66.96},{"date":"2010-11-19","close":66.9633},{"date":"2010-11-20","close":66.9667},{"date":"2010-11-21","close":66.97},{"date":"2010-11-22","close":66.9733},{"date":"2010-11-23","close":66.9767},{"date":"2010-11-24","close":66.98},{"date":"2010-11-25","close":66.9833},{"date":"2010-11-26","close":66.9867},{"date":"2010-11-27","close":66.99},{"date":"2010-11-28","close":66.9933},{"date":"2010-11-29","close":66.9967},{"date":"2010-11-30","close":67},{"date":"2010-12-01","close":67.0226},{"date":"2010-12-02","close":67.0452},{"date":"2010-12-03","close":67.0677},{"date":"2010-12-04","close":67.0903},{"date":"2010-12-05","close":67.1129},{"date":"2010-12-06","close":67.1355},{"date":"2010-12-07","close":67.1581},{"date":"2010-12-08","close":67.1806},{"date":"2010-12-09","close":67.2032},{"date":"2010-12-10","close":67.2258},{"date":"2010-12-11","close":67.2484},{"date":"2010-12-12","close":67.271},{"date":"2010-12-13","close":67.2935},{"date":"2010-12-14","close":67.3161},{"date":"2010-12-15","close":67.3387},{"date":"2010-12-16","close":67.3613},{"date":"2010-12-17","close":67.3839},{"date":"2010-12-18","close":67.4065},{"date":"2010-12-19","close":67.429},{"date":"2010-12-20","close":67.4516},{"date":"2010-12-21","close":67.4742},{"date":"2010-12-22","close":67.4968},{"date":"2010-12-23","close":67.5194},{"date":"2010-12-24","close":67.5419},{"date":"2010-12-25","close":67.5645},{"date":"2010-12-26","close":67.5871},{"date":"2010-12-27","close":67.6097},{"date":"2010-12-28","close":67.6323},{"date":"2010-12-29","close":67.6548},{"date":"2010-12-30","close":67.6774},{"date":"2010-12-31","close":67.7},{"date":"2011-01-01","close":67.6871},{"date":"2011-01-02","close":67.6742},{"date":"2011-01-03","close":67.6613},{"date":"2011-01-04","close":67.6484},{"date":"2011-01-05","close":67.6355},{"date":"2011-01-06","close":67.6226},{"date":"2011-01-07","close":67.6097},{"date":"2011-01-08","close":67.5968},{"date":"2011-01-09","close":67.5839},{"date":"2011-01-10","close":67.571},{"date":"2011-01-11","close":67.5581},{"date":"2011-01-12","close":67.5452},{"date":"2011-01-13","close":67.5323},{"date":"2011-01-14","close":67.5194},{"date":"2011-01-15","close":67.5065},{"date":"2011-01-16","close":67.4935},{"date":"2011-01-17","close":67.4806},{"date":"2011-01-18","close":67.4677},{"date":"2011-01-19","close":67.4548},{"date":"2011-01-20","close":67.4419},{"date":"2011-01-21","close":67.429},{"date":"2011-01-22","close":67.4161},{"date":"2011-01-23","close":67.4032},{"date":"2011-01-24","close":67.3903},{"date":"2011-01-25","close":67.3774},{"date":"2011-01-26","close":67.3645},{"date":"2011-01-27","close":67.3516},{"date":"2011-01-28","close":67.3387},{"date":"2011-01-29","close":67.3258},{"date":"2011-01-30","close":67.3129},{"date":"2011-01-31","close":67.3},{"date":"2011-02-01","close":67.3107},{"date":"2011-02-02","close":67.3214},{"date":"2011-02-03","close":67.3321},{"date":"2011-02-04","close":67.3429},{"date":"2011-02-05","close":67.3536},{"date":"2011-02-06","close":67.3643},{"date":"2011-02-07","close":67.375},{"date":"2011-02-08","close":67.3857},{"date":"2011-02-09","close":67.3964},{"date":"2011-02-10","close":67.4071},{"date":"2011-02-11","close":67.4179},{"date":"2011-02-12","close":67.4286},{"date":"2011-02-13","close":67.4393},{"date":"2011-02-14","close":67.45},{"date":"2011-02-15","close":67.4607},{"date":"2011-02-16","close":67.4714},{"date":"2011-02-17","close":67.4821},{"date":"2011-02-18","close":67.4929},{"date":"2011-02-19","close":67.5036},{"date":"2011-02-20","close":67.5143},{"date":"2011-02-21","close":67.525},{"date":"2011-02-22","close":67.5357},{"date":"2011-02-23","close":67.5464},{"date":"2011-02-24","close":67.5571},{"date":"2011-02-25","close":67.5679},{"date":"2011-02-26","close":67.5786},{"date":"2011-02-27","close":67.5893},{"date":"2011-02-28","close":67.6},{"date":"2011-03-01","close":67.6065},{"date":"2011-03-02","close":67.6129},{"date":"2011-03-03","close":67.6194},{"date":"2011-03-04","close":67.6258},{"date":"2011-03-05","close":67.6323},{"date":"2011-03-06","close":67.6387},{"date":"2011-03-07","close":67.6452},{"date":"2011-03-08","close":67.6516},{"date":"2011-03-09","close":67.6581},{"date":"2011-03-10","close":67.6645},{"date":"2011-03-11","close":67.671},{"date":"2011-03-12","close":67.6774},{"date":"2011-03-13","close":67.6839},{"date":"2011-03-14","close":67.6903},{"date":"2011-03-15","close":67.6968},{"date":"2011-03-16","close":67.7032},{"date":"2011-03-17","close":67.7097},{"date":"2011-03-18","close":67.7161},{"date":"2011-03-19","close":67.7226},{"date":"2011-03-20","close":67.729},{"date":"2011-03-21","close":67.7355},{"date":"2011-03-22","close":67.7419},{"date":"2011-03-23","close":67.7484},{"date":"2011-03-24","close":67.7548},{"date":"2011-03-25","close":67.7613},{"date":"2011-03-26","close":67.7677},{"date":"2011-03-27","close":67.7742},{"date":"2011-03-28","close":67.7806},{"date":"2011-03-29","close":67.7871},{"date":"2011-03-30","close":67.7935},{"date":"2011-03-31","close":67.8},{"date":"2011-04-01","close":67.8133},{"date":"2011-04-02","close":67.8267},{"date":"2011-04-03","close":67.84},{"date":"2011-04-04","close":67.8533},{"date":"2011-04-05","close":67.8667},{"date":"2011-04-06","close":67.88},{"date":"2011-04-07","close":67.8933},{"date":"2011-04-08","close":67.9067},{"date":"2011-04-09","close":67.92},{"date":"2011-04-10","close":67.9333},{"date":"2011-04-11","close":67.9467},{"date":"2011-04-12","close":67.96},{"date":"2011-04-13","close":67.9733},{"date":"2011-04-14","close":67.9867},{"date":"2011-04-15","close":68},{"date":"2011-04-16","close":68.0133},{"date":"2011-04-17","close":68.0267},{"date":"2011-04-18","close":68.04},{"date":"2011-04-19","close":68.0533},{"date":"2011-04-20","close":68.0667},{"date":"2011-04-21","close":68.08},{"date":"2011-04-22","close":68.0933},{"date":"2011-04-23","close":68.1067},{"date":"2011-04-24","close":68.12},{"date":"2011-04-25","close":68.1333},{"date":"2011-04-26","close":68.1467},{"date":"2011-04-27","close":68.16},{"date":"2011-04-28","close":68.1733},{"date":"2011-04-29","close":68.1867},{"date":"2011-04-30","close":68.2},{"date":"2011-05-01","close":68.1935},{"date":"2011-05-02","close":68.1871},{"date":"2011-05-03","close":68.1806},{"date":"2011-05-04","close":68.1742},{"date":"2011-05-05","close":68.1677},{"date":"2011-05-06","close":68.1613},{"date":"2011-05-07","close":68.1548},{"date":"2011-05-08","close":68.1484},{"date":"2011-05-09","close":68.1419},{"date":"2011-05-10","close":68.1355},{"date":"2011-05-11","close":68.129},{"date":"2011-05-12","close":68.1226},{"date":"2011-05-13","close":68.1161},{"date":"2011-05-14","close":68.1097},{"date":"2011-05-15","close":68.1032},{"date":"2011-05-16","close":68.0968},{"date":"2011-05-17","close":68.0903},{"date":"2011-05-18","close":68.0839},{"date":"2011-05-19","close":68.0774},{"date":"2011-05-20","close":68.071},{"date":"2011-05-21","close":68.0645},{"date":"2011-05-22","close":68.0581},{"date":"2011-05-23","close":68.0516},{"date":"2011-05-24","close":68.0452},{"date":"2011-05-25","close":68.0387},{"date":"2011-05-26","close":68.0323},{"date":"2011-05-27","close":68.0258},{"date":"2011-05-28","close":68.0194},{"date":"2011-05-29","close":68.0129},{"date":"2011-05-30","close":68.0065},{"date":"2011-05-31","close":68},{"date":"2011-06-01","close":67.9933},{"date":"2011-06-02","close":67.9867},{"date":"2011-06-03","close":67.98},{"date":"2011-06-04","close":67.9733},{"date":"2011-06-05","close":67.9667},{"date":"2011-06-06","close":67.96},{"date":"2011-06-07","close":67.9533},{"date":"2011-06-08","close":67.9467},{"date":"2011-06-09","close":67.94},{"date":"2011-06-10","close":67.9333},{"date":"2011-06-11","close":67.9267},{"date":"2011-06-12","close":67.92},{"date":"2011-06-13","close":67.9133},{"date":"2011-06-14","close":67.9067},{"date":"2011-06-15","close":67.9},{"date":"2011-06-16","close":67.8933},{"date":"2011-06-17","close":67.8867},{"date":"2011-06-18","close":67.88},{"date":"2011-06-19","close":67.8733},{"date":"2011-06-20","close":67.8667},{"date":"2011-06-21","close":67.86},{"date":"2011-06-22","close":67.8533},{"date":"2011-06-23","close":67.8467},{"date":"2011-06-24","close":67.84},{"date":"2011-06-25","close":67.8333},{"date":"2011-06-26","close":67.8267},{"date":"2011-06-27","close":67.82},{"date":"2011-06-28","close":67.8133},{"date":"2011-06-29","close":67.8067},{"date":"2011-06-30","close":67.8},{"date":"2011-07-01","close":67.7935},{"date":"2011-07-02","close":67.7871},{"date":"2011-07-03","close":67.7806},{"date":"2011-07-04","close":67.7742},{"date":"2011-07-05","close":67.7677},{"date":"2011-07-06","close":67.7613},{"date":"2011-07-07","close":67.7548},{"date":"2011-07-08","close":67.7484},{"date":"2011-07-09","close":67.7419},{"date":"2011-07-10","close":67.7355},{"date":"2011-07-11","close":67.729},{"date":"2011-07-12","close":67.7226},{"date":"2011-07-13","close":67.7161},{"date":"2011-07-14","close":67.7097},{"date":"2011-07-15","close":67.7032},{"date":"2011-07-16","close":67.6968},{"date":"2011-07-17","close":67.6903},{"date":"2011-07-18","close":67.6839},{"date":"2011-07-19","close":67.6774},{"date":"2011-07-20","close":67.671},{"date":"2011-07-21","close":67.6645},{"date":"2011-07-22","close":67.6581},{"date":"2011-07-23","close":67.6516},{"date":"2011-07-24","close":67.6452},{"date":"2011-07-25","close":67.6387},{"date":"2011-07-26","close":67.6323},{"date":"2011-07-27","close":67.6258},{"date":"2011-07-28","close":67.6194},{"date":"2011-07-29","close":67.6129},{"date":"2011-07-30","close":67.6065},{"date":"2011-07-31","close":67.6},{"date":"2011-08-01","close":67.5871},{"date":"2011-08-02","close":67.5742},{"date":"2011-08-03","close":67.5613},{"date":"2011-08-04","close":67.5484},{"date":"2011-08-05","close":67.5355},{"date":"2011-08-06","close":67.5226},{"date":"2011-08-07","close":67.5097},{"date":"2011-08-08","close":67.4968},{"date":"2011-08-09","close":67.4839},{"date":"2011-08-10","close":67.471},{"date":"2011-08-11","close":67.4581},{"date":"2011-08-12","close":67.4452},{"date":"2011-08-13","close":67.4323},{"date":"2011-08-14","close":67.4194},{"date":"2011-08-15","close":67.4065},{"date":"2011-08-16","close":67.3935},{"date":"2011-08-17","close":67.3806},{"date":"2011-08-18","close":67.3677},{"date":"2011-08-19","close":67.3548},{"date":"2011-08-20","close":67.3419},{"date":"2011-08-21","close":67.329},{"date":"2011-08-22","close":67.3161},{"date":"2011-08-23","close":67.3032},{"date":"2011-08-24","close":67.2903},{"date":"2011-08-25","close":67.2774},{"date":"2011-08-26","close":67.2645},{"date":"2011-08-27","close":67.2516},{"date":"2011-08-28","close":67.2387},{"date":"2011-08-29","close":67.2258},{"date":"2011-08-30","close":67.2129},{"date":"2011-08-31","close":67.2},{"date":"2011-09-01","close":67.22},{"date":"2011-09-02","close":67.24},{"date":"2011-09-03","close":67.26},{"date":"2011-09-04","close":67.28},{"date":"2011-09-05","close":67.3},{"date":"2011-09-06","close":67.32},{"date":"2011-09-07","close":67.34},{"date":"2011-09-08","close":67.36},{"date":"2011-09-09","close":67.38},{"date":"2011-09-10","close":67.4},{"date":"2011-09-11","close":67.42},{"date":"2011-09-12","close":67.44},{"date":"2011-09-13","close":67.46},{"date":"2011-09-14","close":67.48},{"date":"2011-09-15","close":67.5},{"date":"2011-09-16","close":67.52},{"date":"2011-09-17","close":67.54},{"date":"2011-09-18","close":67.56},{"date":"2011-09-19","close":67.58},{"date":"2011-09-20","close":67.6},{"date":"2011-09-21","close":67.62},{"date":"2011-09-22","close":67.64},{"date":"2011-09-23","close":67.66},{"date":"2011-09-24","close":67.68},{"date":"2011-09-25","close":67.7},{"date":"2011-09-26","close":67.72},{"date":"2011-09-27","close":67.74},{"date":"2011-09-28","close":67.76},{"date":"2011-09-29","close":67.78},{"date":"2011-09-30","close":67.8},{"date":"2011-10-01","close":67.8},{"date":"2011-10-02","close":67.8},{"date":"2011-10-03","close":67.8},{"date":"2011-10-04","close":67.8},{"date":"2011-10-05","close":67.8},{"date":"2011-10-06","close":67.8},{"date":"2011-10-07","close":67.8},{"date":"2011-10-08","close":67.8},{"date":"2011-10-09","close":67.8},{"date":"2011-10-10","close":67.8},{"date":"2011-10-11","close":67.8},{"date":"2011-10-12","close":67.8},{"date":"2011-10-13","close":67.8},{"date":"2011-10-14","close":67.8},{"date":"2011-10-15","close":67.8},{"date":"2011-10-16","close":67.8},{"date":"2011-10-17","close":67.8},{"date":"2011-10-18","close":67.8},{"date":"2011-10-19","close":67.8},{"date":"2011-10-20","close":67.8},{"date":"2011-10-21","close":67.8},{"date":"2011-10-22","close":67.8},{"date":"2011-10-23","close":67.8},{"date":"2011-10-24","close":67.8},{"date":"2011-10-25","close":67.8},{"date":"2011-10-26","close":67.8},{"date":"2011-10-27","close":67.8},{"date":"2011-10-28","close":67.8},{"date":"2011-10-29","close":67.8},{"date":"2011-10-30","close":67.8},{"date":"2011-10-31","close":67.8},{"date":"2011-11-01","close":67.8},{"date":"2011-11-02","close":67.8},{"date":"2011-11-03","close":67.8},{"date":"2011-11-04","close":67.8},{"date":"2011-11-05","close":67.8},{"date":"2011-11-06","close":67.8},{"date":"2011-11-07","close":67.8},{"date":"2011-11-08","close":67.8},{"date":"2011-11-09","close":67.8},{"date":"2011-11-10","close":67.8},{"date":"2011-11-11","close":67.8},{"date":"2011-11-12","close":67.8},{"date":"2011-11-13","close":67.8},{"date":"2011-11-14","close":67.8},{"date":"2011-11-15","close":67.8},{"date":"2011-11-16","close":67.8},{"date":"2011-11-17","close":67.8},{"date":"2011-11-18","close":67.8},{"date":"2011-11-19","close":67.8},{"date":"2011-11-20","close":67.8},{"date":"2011-11-21","close":67.8},{"date":"2011-11-22","close":67.8},{"date":"2011-11-23","close":67.8},{"date":"2011-11-24","close":67.8},{"date":"2011-11-25","close":67.8},{"date":"2011-11-26","close":67.8},{"date":"2011-11-27","close":67.8},{"date":"2011-11-28","close":67.8},{"date":"2011-11-29","close":67.8},{"date":"2011-11-30","close":67.8},{"date":"2011-12-01","close":67.8},{"date":"2011-12-02","close":67.8},{"date":"2011-12-03","close":67.8},{"date":"2011-12-04","close":67.8},{"date":"2011-12-05","close":67.8},{"date":"2011-12-06","close":67.8},{"date":"2011-12-07","close":67.8},{"date":"2011-12-08","close":67.8},{"date":"2011-12-09","close":67.8},{"date":"2011-12-10","close":67.8},{"date":"2011-12-11","close":67.8},{"date":"2011-12-12","close":67.8},{"date":"2011-12-13","close":67.8},{"date":"2011-12-14","close":67.8},{"date":"2011-12-15","close":67.8},{"date":"2011-12-16","close":67.8},{"date":"2011-12-17","close":67.8},{"date":"2011-12-18","close":67.8},{"date":"2011-12-19","close":67.8},{"date":"2011-12-20","close":67.8},{"date":"2011-12-21","close":67.8},{"date":"2011-12-22","close":67.8},{"date":"2011-12-23","close":67.8},{"date":"2011-12-24","close":67.8},{"date":"2011-12-25","close":67.8},{"date":"2011-12-26","close":67.8},{"date":"2011-12-27","close":67.8},{"date":"2011-12-28","close":67.8},{"date":"2011-12-29","close":67.8},{"date":"2011-12-30","close":67.8},{"date":"2011-12-31","close":67.8},{"date":"2012-01-01","close":67.7968},{"date":"2012-01-02","close":67.7935},{"date":"2012-01-03","close":67.7903},{"date":"2012-01-04","close":67.7871},{"date":"2012-01-05","close":67.7839},{"date":"2012-01-06","close":67.7806},{"date":"2012-01-07","close":67.7774},{"date":"2012-01-08","close":67.7742},{"date":"2012-01-09","close":67.771},{"date":"2012-01-10","close":67.7677},{"date":"2012-01-11","close":67.7645},{"date":"2012-01-12","close":67.7613},{"date":"2012-01-13","close":67.7581},{"date":"2012-01-14","close":67.7548},{"date":"2012-01-15","close":67.7516},{"date":"2012-01-16","close":67.7484},{"date":"2012-01-17","close":67.7452},{"date":"2012-01-18","close":67.7419},{"date":"2012-01-19","close":67.7387},{"date":"2012-01-20","close":67.7355},{"date":"2012-01-21","close":67.7323},{"date":"2012-01-22","close":67.729},{"date":"2012-01-23","close":67.7258},{"date":"2012-01-24","close":67.7226},{"date":"2012-01-25","close":67.7194},{"date":"2012-01-26","close":67.7161},{"date":"2012-01-27","close":67.7129},{"date":"2012-01-28","close":67.7097},{"date":"2012-01-29","close":67.7065},{"date":"2012-01-30","close":67.7032},{"date":"2012-01-31","close":67.7},{"date":"2012-02-01","close":67.7241},{"date":"2012-02-02","close":67.7483},{"date":"2012-02-03","close":67.7724},{"date":"2012-02-04","close":67.7966},{"date":"2012-02-05","close":67.8207},{"date":"2012-02-06","close":67.8448},{"date":"2012-02-07","close":67.869},{"date":"2012-02-08","close":67.8931},{"date":"2012-02-09","close":67.9172},{"date":"2012-02-10","close":67.9414},{"date":"2012-02-11","close":67.9655},{"date":"2012-02-12","close":67.9897},{"date":"2012-02-13","close":68.0138},{"date":"2012-02-14","close":68.0379},{"date":"2012-02-15","close":68.0621},{"date":"2012-02-16","close":68.0862},{"date":"2012-02-17","close":68.1103},{"date":"2012-02-18","close":68.1345},{"date":"2012-02-19","close":68.1586},{"date":"2012-02-20","close":68.1828},{"date":"2012-02-21","close":68.2069},{"date":"2012-02-22","close":68.231},{"date":"2012-02-23","close":68.2552},{"date":"2012-02-24","close":68.2793},{"date":"2012-02-25","close":68.3034},{"date":"2012-02-26","close":68.3276},{"date":"2012-02-27","close":68.3517},{"date":"2012-02-28","close":68.3759},{"date":"2012-02-29","close":68.4},{"date":"2012-03-01","close":68.3968},{"date":"2012-03-02","close":68.3935},{"date":"2012-03-03","close":68.3903},{"date":"2012-03-04","close":68.3871},{"date":"2012-03-05","close":68.3839},{"date":"2012-03-06","close":68.3806},{"date":"2012-03-07","close":68.3774},{"date":"2012-03-08","close":68.3742},{"date":"2012-03-09","close":68.371},{"date":"2012-03-10","close":68.3677},{"date":"2012-03-11","close":68.3645},{"date":"2012-03-12","close":68.3613},{"date":"2012-03-13","close":68.3581},{"date":"2012-03-14","close":68.3548},{"date":"2012-03-15","close":68.3516},{"date":"2012-03-16","close":68.3484},{"date":"2012-03-17","close":68.3452},{"date":"2012-03-18","close":68.3419},{"date":"2012-03-19","close":68.3387},{"date":"2012-03-20","close":68.3355},{"date":"2012-03-21","close":68.3323},{"date":"2012-03-22","close":68.329},{"date":"2012-03-23","close":68.3258},{"date":"2012-03-24","close":68.3226},{"date":"2012-03-25","close":68.3194},{"date":"2012-03-26","close":68.3161},{"date":"2012-03-27","close":68.3129},{"date":"2012-03-28","close":68.3097},{"date":"2012-03-29","close":68.3065},{"date":"2012-03-30","close":68.3032},{"date":"2012-03-31","close":68.3},{"date":"2012-04-01","close":68.3033},{"date":"2012-04-02","close":68.3067},{"date":"2012-04-03","close":68.31},{"date":"2012-04-04","close":68.3133},{"date":"2012-04-05","close":68.3167},{"date":"2012-04-06","close":68.32},{"date":"2012-04-07","close":68.3233},{"date":"2012-04-08","close":68.3267},{"date":"2012-04-09","close":68.33},{"date":"2012-04-10","close":68.3333},{"date":"2012-04-11","close":68.3367},{"date":"2012-04-12","close":68.34},{"date":"2012-04-13","close":68.3433},{"date":"2012-04-14","close":68.3467},{"date":"2012-04-15","close":68.35},{"date":"2012-04-16","close":68.3533},{"date":"2012-04-17","close":68.3567},{"date":"2012-04-18","close":68.36},{"date":"2012-04-19","close":68.3633},{"date":"2012-04-20","close":68.3667},{"date":"2012-04-21","close":68.37},{"date":"2012-04-22","close":68.3733},{"date":"2012-04-23","close":68.3767},{"date":"2012-04-24","close":68.38},{"date":"2012-04-25","close":68.3833},{"date":"2012-04-26","close":68.3867},{"date":"2012-04-27","close":68.39},{"date":"2012-04-28","close":68.3933},{"date":"2012-04-29","close":68.3967},{"date":"2012-04-30","close":68.4},{"date":"2012-05-01","close":68.4},{"date":"2012-05-02","close":68.4},{"date":"2012-05-03","close":68.4},{"date":"2012-05-04","close":68.4},{"date":"2012-05-05","close":68.4},{"date":"2012-05-06","close":68.4},{"date":"2012-05-07","close":68.4},{"date":"2012-05-08","close":68.4},{"date":"2012-05-09","close":68.4},{"date":"2012-05-10","close":68.4},{"date":"2012-05-11","close":68.4},{"date":"2012-05-12","close":68.4},{"date":"2012-05-13","close":68.4},{"date":"2012-05-14","close":68.4},{"date":"2012-05-15","close":68.4},{"date":"2012-05-16","close":68.4},{"date":"2012-05-17","close":68.4},{"date":"2012-05-18","close":68.4},{"date":"2012-05-19","close":68.4},{"date":"2012-05-20","close":68.4},{"date":"2012-05-21","close":68.4},{"date":"2012-05-22","close":68.4},{"date":"2012-05-23","close":68.4},{"date":"2012-05-24","close":68.4},{"date":"2012-05-25","close":68.4},{"date":"2012-05-26","close":68.4},{"date":"2012-05-27","close":68.4},{"date":"2012-05-28","close":68.4},{"date":"2012-05-29","close":68.4},{"date":"2012-05-30","close":68.4},{"date":"2012-05-31","close":68.4},{"date":"2012-06-01","close":68.3867},{"date":"2012-06-02","close":68.3733},{"date":"2012-06-03","close":68.36},{"date":"2012-06-04","close":68.3467},{"date":"2012-06-05","close":68.3333},{"date":"2012-06-06","close":68.32},{"date":"2012-06-07","close":68.3067},{"date":"2012-06-08","close":68.2933},{"date":"2012-06-09","close":68.28},{"date":"2012-06-10","close":68.2667},{"date":"2012-06-11","close":68.2533},{"date":"2012-06-12","close":68.24},{"date":"2012-06-13","close":68.2267},{"date":"2012-06-14","close":68.2133},{"date":"2012-06-15","close":68.2},{"date":"2012-06-16","close":68.1867},{"date":"2012-06-17","close":68.1733},{"date":"2012-06-18","close":68.16},{"date":"2012-06-19","close":68.1467},{"date":"2012-06-20","close":68.1333},{"date":"2012-06-21","close":68.12},{"date":"2012-06-22","close":68.1067},{"date":"2012-06-23","close":68.0933},{"date":"2012-06-24","close":68.08},{"date":"2012-06-25","close":68.0667},{"date":"2012-06-26","close":68.0533},{"date":"2012-06-27","close":68.04},{"date":"2012-06-28","close":68.0267},{"date":"2012-06-29","close":68.0133},{"date":"2012-06-30","close":68},{"date":"2012-07-01","close":67.9935},{"date":"2012-07-02","close":67.9871},{"date":"2012-07-03","close":67.9806},{"date":"2012-07-04","close":67.9742},{"date":"2012-07-05","close":67.9677},{"date":"2012-07-06","close":67.9613},{"date":"2012-07-07","close":67.9548},{"date":"2012-07-08","close":67.9484},{"date":"2012-07-09","close":67.9419},{"date":"2012-07-10","close":67.9355},{"date":"2012-07-11","close":67.929},{"date":"2012-07-12","close":67.9226},{"date":"2012-07-13","close":67.9161},{"date":"2012-07-14","close":67.9097},{"date":"2012-07-15","close":67.9032},{"date":"2012-07-16","close":67.8968},{"date":"2012-07-17","close":67.8903},{"date":"2012-07-18","close":67.8839},{"date":"2012-07-19","close":67.8774},{"date":"2012-07-20","close":67.871},{"date":"2012-07-21","close":67.8645},{"date":"2012-07-22","close":67.8581},{"date":"2012-07-23","close":67.8516},{"date":"2012-07-24","close":67.8452},{"date":"2012-07-25","close":67.8387},{"date":"2012-07-26","close":67.8323},{"date":"2012-07-27","close":67.8258},{"date":"2012-07-28","close":67.8194},{"date":"2012-07-29","close":67.8129},{"date":"2012-07-30","close":67.8065},{"date":"2012-07-31","close":67.8},{"date":"2012-08-01","close":67.7903},{"date":"2012-08-02","close":67.7806},{"date":"2012-08-03","close":67.771},{"date":"2012-08-04","close":67.7613},{"date":"2012-08-05","close":67.7516},{"date":"2012-08-06","close":67.7419},{"date":"2012-08-07","close":67.7323},{"date":"2012-08-08","close":67.7226},{"date":"2012-08-09","close":67.7129},{"date":"2012-08-10","close":67.7032},{"date":"2012-08-11","close":67.6935},{"date":"2012-08-12","close":67.6839},{"date":"2012-08-13","close":67.6742},{"date":"2012-08-14","close":67.6645},{"date":"2012-08-15","close":67.6548},{"date":"2012-08-16","close":67.6452},{"date":"2012-08-17","close":67.6355},{"date":"2012-08-18","close":67.6258},{"date":"2012-08-19","close":67.6161},{"date":"2012-08-20","close":67.6065},{"date":"2012-08-21","close":67.5968},{"date":"2012-08-22","close":67.5871},{"date":"2012-08-23","close":67.5774},{"date":"2012-08-24","close":67.5677},{"date":"2012-08-25","close":67.5581},{"date":"2012-08-26","close":67.5484},{"date":"2012-08-27","close":67.5387},{"date":"2012-08-28","close":67.529},{"date":"2012-08-29","close":67.5194},{"date":"2012-08-30","close":67.5097},{"date":"2012-08-31","close":67.5},{"date":"2012-09-01","close":67.52},{"date":"2012-09-02","close":67.54},{"date":"2012-09-03","close":67.56},{"date":"2012-09-04","close":67.58},{"date":"2012-09-05","close":67.6},{"date":"2012-09-06","close":67.62},{"date":"2012-09-07","close":67.64},{"date":"2012-09-08","close":67.66},{"date":"2012-09-09","close":67.68},{"date":"2012-09-10","close":67.7},{"date":"2012-09-11","close":67.72},{"date":"2012-09-12","close":67.74},{"date":"2012-09-13","close":67.76},{"date":"2012-09-14","close":67.78},{"date":"2012-09-15","close":67.8},{"date":"2012-09-16","close":67.82},{"date":"2012-09-17","close":67.84},{"date":"2012-09-18","close":67.86},{"date":"2012-09-19","close":67.88},{"date":"2012-09-20","close":67.9},{"date":"2012-09-21","close":67.92},{"date":"2012-09-22","close":67.94},{"date":"2012-09-23","close":67.96},{"date":"2012-09-24","close":67.98},{"date":"2012-09-25","close":68},{"date":"2012-09-26","close":68.02},{"date":"2012-09-27","close":68.04},{"date":"2012-09-28","close":68.06},{"date":"2012-09-29","close":68.08},{"date":"2012-09-30","close":68.1},{"date":"2012-10-01","close":68.1129},{"date":"2012-10-02","close":68.1258},{"date":"2012-10-03","close":68.1387},{"date":"2012-10-04","close":68.1516},{"date":"2012-10-05","close":68.1645},{"date":"2012-10-06","close":68.1774},{"date":"2012-10-07","close":68.1903},{"date":"2012-10-08","close":68.2032},{"date":"2012-10-09","close":68.2161},{"date":"2012-10-10","close":68.229},{"date":"2012-10-11","close":68.2419},{"date":"2012-10-12","close":68.2548},{"date":"2012-10-13","close":68.2677},{"date":"2012-10-14","close":68.2806},{"date":"2012-10-15","close":68.2935},{"date":"2012-10-16","close":68.3065},{"date":"2012-10-17","close":68.3194},{"date":"2012-10-18","close":68.3323},{"date":"2012-10-19","close":68.3452},{"date":"2012-10-20","close":68.3581},{"date":"2012-10-21","close":68.371},{"date":"2012-10-22","close":68.3839},{"date":"2012-10-23","close":68.3968},{"date":"2012-10-24","close":68.4097},{"date":"2012-10-25","close":68.4226},{"date":"2012-10-26","close":68.4355},{"date":"2012-10-27","close":68.4484},{"date":"2012-10-28","close":68.4613},{"date":"2012-10-29","close":68.4742},{"date":"2012-10-30","close":68.4871},{"date":"2012-10-31","close":68.5},{"date":"2012-11-01","close":68.5},{"date":"2012-11-02","close":68.5},{"date":"2012-11-03","close":68.5},{"date":"2012-11-04","close":68.5},{"date":"2012-11-05","close":68.5},{"date":"2012-11-06","close":68.5},{"date":"2012-11-07","close":68.5},{"date":"2012-11-08","close":68.5},{"date":"2012-11-09","close":68.5},{"date":"2012-11-10","close":68.5},{"date":"2012-11-11","close":68.5},{"date":"2012-11-12","close":68.5},{"date":"2012-11-13","close":68.5},{"date":"2012-11-14","close":68.5},{"date":"2012-11-15","close":68.5},{"date":"2012-11-16","close":68.5},{"date":"2012-11-17","close":68.5},{"date":"2012-11-18","close":68.5},{"date":"2012-11-19","close":68.5},{"date":"2012-11-20","close":68.5},{"date":"2012-11-21","close":68.5},{"date":"2012-11-22","close":68.5},{"date":"2012-11-23","close":68.5},{"date":"2012-11-24","close":68.5},{"date":"2012-11-25","close":68.5},{"date":"2012-11-26","close":68.5},{"date":"2012-11-27","close":68.5},{"date":"2012-11-28","close":68.5},{"date":"2012-11-29","close":68.5},{"date":"2012-11-30","close":68.5},{"date":"2012-12-01","close":68.5065},{"date":"2012-12-02","close":68.5129},{"date":"2012-12-03","close":68.5194},{"date":"2012-12-04","close":68.5258},{"date":"2012-12-05","close":68.5323},{"date":"2012-12-06","close":68.5387},{"date":"2012-12-07","close":68.5452},{"date":"2012-12-08","close":68.5516},{"date":"2012-12-09","close":68.5581},{"date":"2012-12-10","close":68.5645},{"date":"2012-12-11","close":68.571},{"date":"2012-12-12","close":68.5774},{"date":"2012-12-13","close":68.5839},{"date":"2012-12-14","close":68.5903},{"date":"2012-12-15","close":68.5968},{"date":"2012-12-16","close":68.6032},{"date":"2012-12-17","close":68.6097},{"date":"2012-12-18","close":68.6161},{"date":"2012-12-19","close":68.6226},{"date":"2012-12-20","close":68.629},{"date":"2012-12-21","close":68.6355},{"date":"2012-12-22","close":68.6419},{"date":"2012-12-23","close":68.6484},{"date":"2012-12-24","close":68.6548},{"date":"2012-12-25","close":68.6613},{"date":"2012-12-26","close":68.6677},{"date":"2012-12-27","close":68.6742},{"date":"2012-12-28","close":68.6806},{"date":"2012-12-29","close":68.6871},{"date":"2012-12-30","close":68.6935},{"date":"2012-12-31","close":68.7},{"date":"2013-01-01","close":68.6968},{"date":"2013-01-02","close":68.6935},{"date":"2013-01-03","close":68.6903},{"date":"2013-01-04","close":68.6871},{"date":"2013-01-05","close":68.6839},{"date":"2013-01-06","close":68.6806},{"date":"2013-01-07","close":68.6774},{"date":"2013-01-08","close":68.6742},{"date":"2013-01-09","close":68.671},{"date":"2013-01-10","close":68.6677},{"date":"2013-01-11","close":68.6645},{"date":"2013-01-12","close":68.6613},{"date":"2013-01-13","close":68.6581},{"date":"2013-01-14","close":68.6548},{"date":"2013-01-15","close":68.6516},{"date":"2013-01-16","close":68.6484},{"date":"2013-01-17","close":68.6452},{"date":"2013-01-18","close":68.6419},{"date":"2013-01-19","close":68.6387},{"date":"2013-01-20","close":68.6355},{"date":"2013-01-21","close":68.6323},{"date":"2013-01-22","close":68.629},{"date":"2013-01-23","close":68.6258},{"date":"2013-01-24","close":68.6226},{"date":"2013-01-25","close":68.6194},{"date":"2013-01-26","close":68.6161},{"date":"2013-01-27","close":68.6129},{"date":"2013-01-28","close":68.6097},{"date":"2013-01-29","close":68.6065},{"date":"2013-01-30","close":68.6032},{"date":"2013-01-31","close":68.6},{"date":"2013-02-01","close":68.6143},{"date":"2013-02-02","close":68.6286},{"date":"2013-02-03","close":68.6429},{"date":"2013-02-04","close":68.6571},{"date":"2013-02-05","close":68.6714},{"date":"2013-02-06","close":68.6857},{"date":"2013-02-07","close":68.7},{"date":"2013-02-08","close":68.7143},{"date":"2013-02-09","close":68.7286},{"date":"2013-02-10","close":68.7429},{"date":"2013-02-11","close":68.7571},{"date":"2013-02-12","close":68.7714},{"date":"2013-02-13","close":68.7857},{"date":"2013-02-14","close":68.8},{"date":"2013-02-15","close":68.8143},{"date":"2013-02-16","close":68.8286},{"date":"2013-02-17","close":68.8429},{"date":"2013-02-18","close":68.8571},{"date":"2013-02-19","close":68.8714},{"date":"2013-02-20","close":68.8857},{"date":"2013-02-21","close":68.9},{"date":"2013-02-22","close":68.9143},{"date":"2013-02-23","close":68.9286},{"date":"2013-02-24","close":68.9429},{"date":"2013-02-25","close":68.9571},{"date":"2013-02-26","close":68.9714},{"date":"2013-02-27","close":68.9857},{"date":"2013-02-28","close":69},{"date":"2013-03-01","close":69.0097},{"date":"2013-03-02","close":69.0194},{"date":"2013-03-03","close":69.029},{"date":"2013-03-04","close":69.0387},{"date":"2013-03-05","close":69.0484},{"date":"2013-03-06","close":69.0581},{"date":"2013-03-07","close":69.0677},{"date":"2013-03-08","close":69.0774},{"date":"2013-03-09","close":69.0871},{"date":"2013-03-10","close":69.0968},{"date":"2013-03-11","close":69.1065},{"date":"2013-03-12","close":69.1161},{"date":"2013-03-13","close":69.1258},{"date":"2013-03-14","close":69.1355},{"date":"2013-03-15","close":69.1452},{"date":"2013-03-16","close":69.1548},{"date":"2013-03-17","close":69.1645},{"date":"2013-03-18","close":69.1742},{"date":"2013-03-19","close":69.1839},{"date":"2013-03-20","close":69.1935},{"date":"2013-03-21","close":69.2032},{"date":"2013-03-22","close":69.2129},{"date":"2013-03-23","close":69.2226},{"date":"2013-03-24","close":69.2323},{"date":"2013-03-25","close":69.2419},{"date":"2013-03-26","close":69.2516},{"date":"2013-03-27","close":69.2613},{"date":"2013-03-28","close":69.271},{"date":"2013-03-29","close":69.2806},{"date":"2013-03-30","close":69.2903},{"date":"2013-03-31","close":69.3},{"date":"2013-04-01","close":69.3133},{"date":"2013-04-02","close":69.3267},{"date":"2013-04-03","close":69.34},{"date":"2013-04-04","close":69.3533},{"date":"2013-04-05","close":69.3667},{"date":"2013-04-06","close":69.38},{"date":"2013-04-07","close":69.3933},{"date":"2013-04-08","close":69.4067},{"date":"2013-04-09","close":69.42},{"date":"2013-04-10","close":69.4333},{"date":"2013-04-11","close":69.4467},{"date":"2013-04-12","close":69.46},{"date":"2013-04-13","close":69.4733},{"date":"2013-04-14","close":69.4867},{"date":"2013-04-15","close":69.5},{"date":"2013-04-16","close":69.5133},{"date":"2013-04-17","close":69.5267},{"date":"2013-04-18","close":69.54},{"date":"2013-04-19","close":69.5533},{"date":"2013-04-20","close":69.5667},{"date":"2013-04-21","close":69.58},{"date":"2013-04-22","close":69.5933},{"date":"2013-04-23","close":69.6067},{"date":"2013-04-24","close":69.62},{"date":"2013-04-25","close":69.6333},{"date":"2013-04-26","close":69.6467},{"date":"2013-04-27","close":69.66},{"date":"2013-04-28","close":69.6733},{"date":"2013-04-29","close":69.6867},{"date":"2013-04-30","close":69.7},{"date":"2013-05-01","close":69.7},{"date":"2013-05-02","close":69.7},{"date":"2013-05-03","close":69.7},{"date":"2013-05-04","close":69.7},{"date":"2013-05-05","close":69.7},{"date":"2013-05-06","close":69.7},{"date":"2013-05-07","close":69.7},{"date":"2013-05-08","close":69.7},{"date":"2013-05-09","close":69.7},{"date":"2013-05-10","close":69.7},{"date":"2013-05-11","close":69.7},{"date":"2013-05-12","close":69.7},{"date":"2013-05-13","close":69.7},{"date":"2013-05-14","close":69.7},{"date":"2013-05-15","close":69.7},{"date":"2013-05-16","close":69.7},{"date":"2013-05-17","close":69.7},{"date":"2013-05-18","close":69.7},{"date":"2013-05-19","close":69.7},{"date":"2013-05-20","close":69.7},{"date":"2013-05-21","close":69.7},{"date":"2013-05-22","close":69.7},{"date":"2013-05-23","close":69.7},{"date":"2013-05-24","close":69.7},{"date":"2013-05-25","close":69.7},{"date":"2013-05-26","close":69.7},{"date":"2013-05-27","close":69.7},{"date":"2013-05-28","close":69.7},{"date":"2013-05-29","close":69.7},{"date":"2013-05-30","close":69.7},{"date":"2013-05-31","close":69.7},{"date":"2013-06-01","close":69.6933},{"date":"2013-06-02","close":69.6867},{"date":"2013-06-03","close":69.68},{"date":"2013-06-04","close":69.6733},{"date":"2013-06-05","close":69.6667},{"date":"2013-06-06","close":69.66},{"date":"2013-06-07","close":69.6533},{"date":"2013-06-08","close":69.6467},{"date":"2013-06-09","close":69.64},{"date":"2013-06-10","close":69.6333},{"date":"2013-06-11","close":69.6267},{"date":"2013-06-12","close":69.62},{"date":"2013-06-13","close":69.6133},{"date":"2013-06-14","close":69.6067},{"date":"2013-06-15","close":69.6},{"date":"2013-06-16","close":69.5933},{"date":"2013-06-17","close":69.5867},{"date":"2013-06-18","close":69.58},{"date":"2013-06-19","close":69.5733},{"date":"2013-06-20","close":69.5667},{"date":"2013-06-21","close":69.56},{"date":"2013-06-22","close":69.5533},{"date":"2013-06-23","close":69.5467},{"date":"2013-06-24","close":69.54},{"date":"2013-06-25","close":69.5333},{"date":"2013-06-26","close":69.5267},{"date":"2013-06-27","close":69.52},{"date":"2013-06-28","close":69.5133},{"date":"2013-06-29","close":69.5067},{"date":"2013-06-30","close":69.5},{"date":"2013-07-01","close":69.5097},{"date":"2013-07-02","close":69.5194},{"date":"2013-07-03","close":69.529},{"date":"2013-07-04","close":69.5387},{"date":"2013-07-05","close":69.5484},{"date":"2013-07-06","close":69.5581},{"date":"2013-07-07","close":69.5677},{"date":"2013-07-08","close":69.5774},{"date":"2013-07-09","close":69.5871},{"date":"2013-07-10","close":69.5968},{"date":"2013-07-11","close":69.6065},{"date":"2013-07-12","close":69.6161},{"date":"2013-07-13","close":69.6258},{"date":"2013-07-14","close":69.6355},{"date":"2013-07-15","close":69.6452},{"date":"2013-07-16","close":69.6548},{"date":"2013-07-17","close":69.6645},{"date":"2013-07-18","close":69.6742},{"date":"2013-07-19","close":69.6839},{"date":"2013-07-20","close":69.6935},{"date":"2013-07-21","close":69.7032},{"date":"2013-07-22","close":69.7129},{"date":"2013-07-23","close":69.7226},{"date":"2013-07-24","close":69.7323},{"date":"2013-07-25","close":69.7419},{"date":"2013-07-26","close":69.7516},{"date":"2013-07-27","close":69.7613},{"date":"2013-07-28","close":69.771},{"date":"2013-07-29","close":69.7806},{"date":"2013-07-30","close":69.7903},{"date":"2013-07-31","close":69.8},{"date":"2013-08-01","close":69.7968},{"date":"2013-08-02","close":69.7935},{"date":"2013-08-03","close":69.7903},{"date":"2013-08-04","close":69.7871},{"date":"2013-08-05","close":69.7839},{"date":"2013-08-06","close":69.7806},{"date":"2013-08-07","close":69.7774},{"date":"2013-08-08","close":69.7742},{"date":"2013-08-09","close":69.771},{"date":"2013-08-10","close":69.7677},{"date":"2013-08-11","close":69.7645},{"date":"2013-08-12","close":69.7613},{"date":"2013-08-13","close":69.7581},{"date":"2013-08-14","close":69.7548},{"date":"2013-08-15","close":69.7516},{"date":"2013-08-16","close":69.7484},{"date":"2013-08-17","close":69.7452},{"date":"2013-08-18","close":69.7419},{"date":"2013-08-19","close":69.7387},{"date":"2013-08-20","close":69.7355},{"date":"2013-08-21","close":69.7323},{"date":"2013-08-22","close":69.729},{"date":"2013-08-23","close":69.7258},{"date":"2013-08-24","close":69.7226},{"date":"2013-08-25","close":69.7194},{"date":"2013-08-26","close":69.7161},{"date":"2013-08-27","close":69.7129},{"date":"2013-08-28","close":69.7097},{"date":"2013-08-29","close":69.7065},{"date":"2013-08-30","close":69.7032},{"date":"2013-08-31","close":69.7},{"date":"2013-09-01","close":69.71},{"date":"2013-09-02","close":69.72},{"date":"2013-09-03","close":69.73},{"date":"2013-09-04","close":69.74},{"date":"2013-09-05","close":69.75},{"date":"2013-09-06","close":69.76},{"date":"2013-09-07","close":69.77},{"date":"2013-09-08","close":69.78},{"date":"2013-09-09","close":69.79},{"date":"2013-09-10","close":69.8},{"date":"2013-09-11","close":69.81},{"date":"2013-09-12","close":69.82},{"date":"2013-09-13","close":69.83},{"date":"2013-09-14","close":69.84},{"date":"2013-09-15","close":69.85},{"date":"2013-09-16","close":69.86},{"date":"2013-09-17","close":69.87},{"date":"2013-09-18","close":69.88},{"date":"2013-09-19","close":69.89},{"date":"2013-09-20","close":69.9},{"date":"2013-09-21","close":69.91},{"date":"2013-09-22","close":69.92},{"date":"2013-09-23","close":69.93},{"date":"2013-09-24","close":69.94},{"date":"2013-09-25","close":69.95},{"date":"2013-09-26","close":69.96},{"date":"2013-09-27","close":69.97},{"date":"2013-09-28","close":69.98},{"date":"2013-09-29","close":69.99},{"date":"2013-09-30","close":70},{"date":"2013-10-01","close":70.0032},{"date":"2013-10-02","close":70.0065},{"date":"2013-10-03","close":70.0097},{"date":"2013-10-04","close":70.0129},{"date":"2013-10-05","close":70.0161},{"date":"2013-10-06","close":70.0194},{"date":"2013-10-07","close":70.0226},{"date":"2013-10-08","close":70.0258},{"date":"2013-10-09","close":70.029},{"date":"2013-10-10","close":70.0323},{"date":"2013-10-11","close":70.0355},{"date":"2013-10-12","close":70.0387},{"date":"2013-10-13","close":70.0419},{"date":"2013-10-14","close":70.0452},{"date":"2013-10-15","close":70.0484},{"date":"2013-10-16","close":70.0516},{"date":"2013-10-17","close":70.0548},{"date":"2013-10-18","close":70.0581},{"date":"2013-10-19","close":70.0613},{"date":"2013-10-20","close":70.0645},{"date":"2013-10-21","close":70.0677},{"date":"2013-10-22","close":70.071},{"date":"2013-10-23","close":70.0742},{"date":"2013-10-24","close":70.0774},{"date":"2013-10-25","close":70.0806},{"date":"2013-10-26","close":70.0839},{"date":"2013-10-27","close":70.0871},{"date":"2013-10-28","close":70.0903},{"date":"2013-10-29","close":70.0935},{"date":"2013-10-30","close":70.0968},{"date":"2013-10-31","close":70.1},{"date":"2013-11-01","close":70.1033},{"date":"2013-11-02","close":70.1067},{"date":"2013-11-03","close":70.11},{"date":"2013-11-04","close":70.1133},{"date":"2013-11-05","close":70.1167},{"date":"2013-11-06","close":70.12},{"date":"2013-11-07","close":70.1233},{"date":"2013-11-08","close":70.1267},{"date":"2013-11-09","close":70.13},{"date":"2013-11-10","close":70.1333},{"date":"2013-11-11","close":70.1367},{"date":"2013-11-12","close":70.14},{"date":"2013-11-13","close":70.1433},{"date":"2013-11-14","close":70.1467},{"date":"2013-11-15","close":70.15},{"date":"2013-11-16","close":70.1533},{"date":"2013-11-17","close":70.1567},{"date":"2013-11-18","close":70.16},{"date":"2013-11-19","close":70.1633},{"date":"2013-11-20","close":70.1667},{"date":"2013-11-21","close":70.17},{"date":"2013-11-22","close":70.1733},{"date":"2013-11-23","close":70.1767},{"date":"2013-11-24","close":70.18},{"date":"2013-11-25","close":70.1833},{"date":"2013-11-26","close":70.1867},{"date":"2013-11-27","close":70.19},{"date":"2013-11-28","close":70.1933},{"date":"2013-11-29","close":70.1967},{"date":"2013-11-30","close":70.2},{"date":"2013-12-01","close":70.1968},{"date":"2013-12-02","close":70.1935},{"date":"2013-12-03","close":70.1903},{"date":"2013-12-04","close":70.1871},{"date":"2013-12-05","close":70.1839},{"date":"2013-12-06","close":70.1806},{"date":"2013-12-07","close":70.1774},{"date":"2013-12-08","close":70.1742},{"date":"2013-12-09","close":70.171},{"date":"2013-12-10","close":70.1677},{"date":"2013-12-11","close":70.1645},{"date":"2013-12-12","close":70.1613},{"date":"2013-12-13","close":70.1581},{"date":"2013-12-14","close":70.1548},{"date":"2013-12-15","close":70.1516},{"date":"2013-12-16","close":70.1484},{"date":"2013-12-17","close":70.1452},{"date":"2013-12-18","close":70.1419},{"date":"2013-12-19","close":70.1387},{"date":"2013-12-20","close":70.1355},{"date":"2013-12-21","close":70.1323},{"date":"2013-12-22","close":70.129},{"date":"2013-12-23","close":70.1258},{"date":"2013-12-24","close":70.1226},{"date":"2013-12-25","close":70.1194},{"date":"2013-12-26","close":70.1161},{"date":"2013-12-27","close":70.1129},{"date":"2013-12-28","close":70.1097},{"date":"2013-12-29","close":70.1065},{"date":"2013-12-30","close":70.1032},{"date":"2013-12-31","close":70.1},{"date":"2014-01-01","close":70.1032},{"date":"2014-01-02","close":70.1065},{"date":"2014-01-03","close":70.1097},{"date":"2014-01-04","close":70.1129},{"date":"2014-01-05","close":70.1161},{"date":"2014-01-06","close":70.1194},{"date":"2014-01-07","close":70.1226},{"date":"2014-01-08","close":70.1258},{"date":"2014-01-09","close":70.129},{"date":"2014-01-10","close":70.1323},{"date":"2014-01-11","close":70.1355},{"date":"2014-01-12","close":70.1387},{"date":"2014-01-13","close":70.1419},{"date":"2014-01-14","close":70.1452},{"date":"2014-01-15","close":70.1484},{"date":"2014-01-16","close":70.1516},{"date":"2014-01-17","close":70.1548},{"date":"2014-01-18","close":70.1581},{"date":"2014-01-19","close":70.1613},{"date":"2014-01-20","close":70.1645},{"date":"2014-01-21","close":70.1677},{"date":"2014-01-22","close":70.171},{"date":"2014-01-23","close":70.1742},{"date":"2014-01-24","close":70.1774},{"date":"2014-01-25","close":70.1806},{"date":"2014-01-26","close":70.1839},{"date":"2014-01-27","close":70.1871},{"date":"2014-01-28","close":70.1903},{"date":"2014-01-29","close":70.1935},{"date":"2014-01-30","close":70.1968},{"date":"2014-01-31","close":70.2},{"date":"2014-02-01","close":70.2107},{"date":"2014-02-02","close":70.2214},{"date":"2014-02-03","close":70.2321},{"date":"2014-02-04","close":70.2429},{"date":"2014-02-05","close":70.2536},{"date":"2014-02-06","close":70.2643},{"date":"2014-02-07","close":70.275},{"date":"2014-02-08","close":70.2857},{"date":"2014-02-09","close":70.2964},{"date":"2014-02-10","close":70.3071},{"date":"2014-02-11","close":70.3179},{"date":"2014-02-12","close":70.3286},{"date":"2014-02-13","close":70.3393},{"date":"2014-02-14","close":70.35},{"date":"2014-02-15","close":70.3607},{"date":"2014-02-16","close":70.3714},{"date":"2014-02-17","close":70.3821},{"date":"2014-02-18","close":70.3929},{"date":"2014-02-19","close":70.4036},{"date":"2014-02-20","close":70.4143},{"date":"2014-02-21","close":70.425},{"date":"2014-02-22","close":70.4357},{"date":"2014-02-23","close":70.4464},{"date":"2014-02-24","close":70.4571},{"date":"2014-02-25","close":70.4679},{"date":"2014-02-26","close":70.4786},{"date":"2014-02-27","close":70.4893},{"date":"2014-02-28","close":70.5},{"date":"2014-03-01","close":70.5065},{"date":"2014-03-02","close":70.5129},{"date":"2014-03-03","close":70.5194},{"date":"2014-03-04","close":70.5258},{"date":"2014-03-05","close":70.5323},{"date":"2014-03-06","close":70.5387},{"date":"2014-03-07","close":70.5452},{"date":"2014-03-08","close":70.5516},{"date":"2014-03-09","close":70.5581},{"date":"2014-03-10","close":70.5645},{"date":"2014-03-11","close":70.571},{"date":"2014-03-12","close":70.5774},{"date":"2014-03-13","close":70.5839},{"date":"2014-03-14","close":70.5903},{"date":"2014-03-15","close":70.5968},{"date":"2014-03-16","close":70.6032},{"date":"2014-03-17","close":70.6097},{"date":"2014-03-18","close":70.6161},{"date":"2014-03-19","close":70.6226},{"date":"2014-03-20","close":70.629},{"date":"2014-03-21","close":70.6355},{"date":"2014-03-22","close":70.6419},{"date":"2014-03-23","close":70.6484},{"date":"2014-03-24","close":70.6548},{"date":"2014-03-25","close":70.6613},{"date":"2014-03-26","close":70.6677},{"date":"2014-03-27","close":70.6742},{"date":"2014-03-28","close":70.6806},{"date":"2014-03-29","close":70.6871},{"date":"2014-03-30","close":70.6935},{"date":"2014-03-31","close":70.7},{"date":"2014-04-01","close":70.7067},{"date":"2014-04-02","close":70.7133},{"date":"2014-04-03","close":70.72},{"date":"2014-04-04","close":70.7267},{"date":"2014-04-05","close":70.7333},{"date":"2014-04-06","close":70.74},{"date":"2014-04-07","close":70.7467},{"date":"2014-04-08","close":70.7533},{"date":"2014-04-09","close":70.76},{"date":"2014-04-10","close":70.7667},{"date":"2014-04-11","close":70.7733},{"date":"2014-04-12","close":70.78},{"date":"2014-04-13","close":70.7867},{"date":"2014-04-14","close":70.7933},{"date":"2014-04-15","close":70.8},{"date":"2014-04-16","close":70.8067},{"date":"2014-04-17","close":70.8133},{"date":"2014-04-18","close":70.82},{"date":"2014-04-19","close":70.8267},{"date":"2014-04-20","close":70.8333},{"date":"2014-04-21","close":70.84},{"date":"2014-04-22","close":70.8467},{"date":"2014-04-23","close":70.8533},{"date":"2014-04-24","close":70.86},{"date":"2014-04-25","close":70.8667},{"date":"2014-04-26","close":70.8733},{"date":"2014-04-27","close":70.88},{"date":"2014-04-28","close":70.8867},{"date":"2014-04-29","close":70.8933},{"date":"2014-04-30","close":70.9},{"date":"2014-05-01","close":70.9032},{"date":"2014-05-02","close":70.9065},{"date":"2014-05-03","close":70.9097},{"date":"2014-05-04","close":70.9129},{"date":"2014-05-05","close":70.9161},{"date":"2014-05-06","close":70.9194},{"date":"2014-05-07","close":70.9226},{"date":"2014-05-08","close":70.9258},{"date":"2014-05-09","close":70.929},{"date":"2014-05-10","close":70.9323},{"date":"2014-05-11","close":70.9355},{"date":"2014-05-12","close":70.9387},{"date":"2014-05-13","close":70.9419},{"date":"2014-05-14","close":70.9452},{"date":"2014-05-15","close":70.9484},{"date":"2014-05-16","close":70.9516},{"date":"2014-05-17","close":70.9548},{"date":"2014-05-18","close":70.9581},{"date":"2014-05-19","close":70.9613},{"date":"2014-05-20","close":70.9645},{"date":"2014-05-21","close":70.9677},{"date":"2014-05-22","close":70.971},{"date":"2014-05-23","close":70.9742},{"date":"2014-05-24","close":70.9774},{"date":"2014-05-25","close":70.9806},{"date":"2014-05-26","close":70.9839},{"date":"2014-05-27","close":70.9871},{"date":"2014-05-28","close":70.9903},{"date":"2014-05-29","close":70.9935},{"date":"2014-05-30","close":70.9968},{"date":"2014-05-31","close":71},{"date":"2014-06-01","close":70.9933},{"date":"2014-06-02","close":70.9867},{"date":"2014-06-03","close":70.98},{"date":"2014-06-04","close":70.9733},{"date":"2014-06-05","close":70.9667},{"date":"2014-06-06","close":70.96},{"date":"2014-06-07","close":70.9533},{"date":"2014-06-08","close":70.9467},{"date":"2014-06-09","close":70.94},{"date":"2014-06-10","close":70.9333},{"date":"2014-06-11","close":70.9267},{"date":"2014-06-12","close":70.92},{"date":"2014-06-13","close":70.9133},{"date":"2014-06-14","close":70.9067},{"date":"2014-06-15","close":70.9},{"date":"2014-06-16","close":70.8933},{"date":"2014-06-17","close":70.8867},{"date":"2014-06-18","close":70.88},{"date":"2014-06-19","close":70.8733},{"date":"2014-06-20","close":70.8667},{"date":"2014-06-21","close":70.86},{"date":"2014-06-22","close":70.8533},{"date":"2014-06-23","close":70.8467},{"date":"2014-06-24","close":70.84},{"date":"2014-06-25","close":70.8333},{"date":"2014-06-26","close":70.8267},{"date":"2014-06-27","close":70.82},{"date":"2014-06-28","close":70.8133},{"date":"2014-06-29","close":70.8067},{"date":"2014-06-30","close":70.8},{"date":"2014-07-01","close":70.8194},{"date":"2014-07-02","close":70.8387},{"date":"2014-07-03","close":70.8581},{"date":"2014-07-04","close":70.8774},{"date":"2014-07-05","close":70.8968},{"date":"2014-07-06","close":70.9161},{"date":"2014-07-07","close":70.9355},{"date":"2014-07-08","close":70.9548},{"date":"2014-07-09","close":70.9742},{"date":"2014-07-10","close":70.9935},{"date":"2014-07-11","close":71.0129},{"date":"2014-07-12","close":71.0323},{"date":"2014-07-13","close":71.0516},{"date":"2014-07-14","close":71.071},{"date":"2014-07-15","close":71.0903},{"date":"2014-07-16","close":71.1097},{"date":"2014-07-17","close":71.129},{"date":"2014-07-18","close":71.1484},{"date":"2014-07-19","close":71.1677},{"date":"2014-07-20","close":71.1871},{"date":"2014-07-21","close":71.2065},{"date":"2014-07-22","close":71.2258},{"date":"2014-07-23","close":71.2452},{"date":"2014-07-24","close":71.2645},{"date":"2014-07-25","close":71.2839},{"date":"2014-07-26","close":71.3032},{"date":"2014-07-27","close":71.3226},{"date":"2014-07-28","close":71.3419},{"date":"2014-07-29","close":71.3613},{"date":"2014-07-30","close":71.3806},{"date":"2014-07-31","close":71.4},{"date":"2014-08-01","close":71.3903},{"date":"2014-08-02","close":71.3806},{"date":"2014-08-03","close":71.371},{"date":"2014-08-04","close":71.3613},{"date":"2014-08-05","close":71.3516},{"date":"2014-08-06","close":71.3419},{"date":"2014-08-07","close":71.3323},{"date":"2014-08-08","close":71.3226},{"date":"2014-08-09","close":71.3129},{"date":"2014-08-10","close":71.3032},{"date":"2014-08-11","close":71.2935},{"date":"2014-08-12","close":71.2839},{"date":"2014-08-13","close":71.2742},{"date":"2014-08-14","close":71.2645},{"date":"2014-08-15","close":71.2548},{"date":"2014-08-16","close":71.2452},{"date":"2014-08-17","close":71.2355},{"date":"2014-08-18","close":71.2258},{"date":"2014-08-19","close":71.2161},{"date":"2014-08-20","close":71.2065},{"date":"2014-08-21","close":71.1968},{"date":"2014-08-22","close":71.1871},{"date":"2014-08-23","close":71.1774},{"date":"2014-08-24","close":71.1677},{"date":"2014-08-25","close":71.1581},{"date":"2014-08-26","close":71.1484},{"date":"2014-08-27","close":71.1387},{"date":"2014-08-28","close":71.129},{"date":"2014-08-29","close":71.1194},{"date":"2014-08-30","close":71.1097},{"date":"2014-08-31","close":71.1},{"date":"2014-09-01","close":71.1133},{"date":"2014-09-02","close":71.1267},{"date":"2014-09-03","close":71.14},{"date":"2014-09-04","close":71.1533},{"date":"2014-09-05","close":71.1667},{"date":"2014-09-06","close":71.18},{"date":"2014-09-07","close":71.1933},{"date":"2014-09-08","close":71.2067},{"date":"2014-09-09","close":71.22},{"date":"2014-09-10","close":71.2333},{"date":"2014-09-11","close":71.2467},{"date":"2014-09-12","close":71.26},{"date":"2014-09-13","close":71.2733},{"date":"2014-09-14","close":71.2867},{"date":"2014-09-15","close":71.3},{"date":"2014-09-16","close":71.3133},{"date":"2014-09-17","close":71.3267},{"date":"2014-09-18","close":71.34},{"date":"2014-09-19","close":71.3533},{"date":"2014-09-20","close":71.3667},{"date":"2014-09-21","close":71.38},{"date":"2014-09-22","close":71.3933},{"date":"2014-09-23","close":71.4067},{"date":"2014-09-24","close":71.42},{"date":"2014-09-25","close":71.4333},{"date":"2014-09-26","close":71.4467},{"date":"2014-09-27","close":71.46},{"date":"2014-09-28","close":71.4733},{"date":"2014-09-29","close":71.4867},{"date":"2014-09-30","close":71.5},{"date":"2014-10-01","close":71.5032},{"date":"2014-10-02","close":71.5065},{"date":"2014-10-03","close":71.5097},{"date":"2014-10-04","close":71.5129},{"date":"2014-10-05","close":71.5161},{"date":"2014-10-06","close":71.5194},{"date":"2014-10-07","close":71.5226},{"date":"2014-10-08","close":71.5258},{"date":"2014-10-09","close":71.529},{"date":"2014-10-10","close":71.5323},{"date":"2014-10-11","close":71.5355},{"date":"2014-10-12","close":71.5387},{"date":"2014-10-13","close":71.5419},{"date":"2014-10-14","close":71.5452},{"date":"2014-10-15","close":71.5484},{"date":"2014-10-16","close":71.5516},{"date":"2014-10-17","close":71.5548},{"date":"2014-10-18","close":71.5581},{"date":"2014-10-19","close":71.5613},{"date":"2014-10-20","close":71.5645},{"date":"2014-10-21","close":71.5677},{"date":"2014-10-22","close":71.571},{"date":"2014-10-23","close":71.5742},{"date":"2014-10-24","close":71.5774},{"date":"2014-10-25","close":71.5806},{"date":"2014-10-26","close":71.5839},{"date":"2014-10-27","close":71.5871},{"date":"2014-10-28","close":71.5903},{"date":"2014-10-29","close":71.5935},{"date":"2014-10-30","close":71.5968},{"date":"2014-10-31","close":71.6},{"date":"2014-11-01","close":71.6},{"date":"2014-11-02","close":71.6},{"date":"2014-11-03","close":71.6},{"date":"2014-11-04","close":71.6},{"date":"2014-11-05","close":71.6},{"date":"2014-11-06","close":71.6},{"date":"2014-11-07","close":71.6},{"date":"2014-11-08","close":71.6},{"date":"2014-11-09","close":71.6},{"date":"2014-11-10","close":71.6},{"date":"2014-11-11","close":71.6},{"date":"2014-11-12","close":71.6},{"date":"2014-11-13","close":71.6},{"date":"2014-11-14","close":71.6},{"date":"2014-11-15","close":71.6},{"date":"2014-11-16","close":71.6},{"date":"2014-11-17","close":71.6},{"date":"2014-11-18","close":71.6},{"date":"2014-11-19","close":71.6},{"date":"2014-11-20","close":71.6},{"date":"2014-11-21","close":71.6},{"date":"2014-11-22","close":71.6},{"date":"2014-11-23","close":71.6},{"date":"2014-11-24","close":71.6},{"date":"2014-11-25","close":71.6},{"date":"2014-11-26","close":71.6},{"date":"2014-11-27","close":71.6},{"date":"2014-11-28","close":71.6},{"date":"2014-11-29","close":71.6},{"date":"2014-11-30","close":71.6},{"date":"2014-12-01","close":71.6},{"date":"2014-12-02","close":71.6},{"date":"2014-12-03","close":71.6},{"date":"2014-12-04","close":71.6},{"date":"2014-12-05","close":71.6},{"date":"2014-12-06","close":71.6},{"date":"2014-12-07","close":71.6},{"date":"2014-12-08","close":71.6},{"date":"2014-12-09","close":71.6},{"date":"2014-12-10","close":71.6},{"date":"2014-12-11","close":71.6},{"date":"2014-12-12","close":71.6},{"date":"2014-12-13","close":71.6},{"date":"2014-12-14","close":71.6},{"date":"2014-12-15","close":71.6},{"date":"2014-12-16","close":71.6},{"date":"2014-12-17","close":71.6},{"date":"2014-12-18","close":71.6},{"date":"2014-12-19","close":71.6},{"date":"2014-12-20","close":71.6},{"date":"2014-12-21","close":71.6},{"date":"2014-12-22","close":71.6},{"date":"2014-12-23","close":71.6},{"date":"2014-12-24","close":71.6},{"date":"2014-12-25","close":71.6},{"date":"2014-12-26","close":71.6},{"date":"2014-12-27","close":71.6},{"date":"2014-12-28","close":71.6},{"date":"2014-12-29","close":71.6},{"date":"2014-12-30","close":71.6},{"date":"2014-12-31","close":71.6},{"date":"2015-01-01","close":71.6},{"date":"2015-01-02","close":71.6},{"date":"2015-01-03","close":71.6},{"date":"2015-01-04","close":71.6},{"date":"2015-01-05","close":71.6},{"date":"2015-01-06","close":71.6},{"date":"2015-01-07","close":71.6},{"date":"2015-01-08","close":71.6},{"date":"2015-01-09","close":71.6},{"date":"2015-01-10","close":71.6},{"date":"2015-01-11","close":71.6},{"date":"2015-01-12","close":71.6},{"date":"2015-01-13","close":71.6},{"date":"2015-01-14","close":71.6},{"date":"2015-01-15","close":71.6},{"date":"2015-01-16","close":71.6},{"date":"2015-01-17","close":71.6},{"date":"2015-01-18","close":71.6},{"date":"2015-01-19","close":71.6},{"date":"2015-01-20","close":71.6},{"date":"2015-01-21","close":71.6},{"date":"2015-01-22","close":71.6},{"date":"2015-01-23","close":71.6},{"date":"2015-01-24","close":71.6},{"date":"2015-01-25","close":71.6},{"date":"2015-01-26","close":71.6},{"date":"2015-01-27","close":71.6},{"date":"2015-01-28","close":71.6},{"date":"2015-01-29","close":71.6},{"date":"2015-01-30","close":71.6},{"date":"2015-01-31","close":71.6},{"date":"2015-02-01","close":71.6071},{"date":"2015-02-02","close":71.6143},{"date":"2015-02-03","close":71.6214},{"date":"2015-02-04","close":71.6286},{"date":"2015-02-05","close":71.6357},{"date":"2015-02-06","close":71.6429},{"date":"2015-02-07","close":71.65},{"date":"2015-02-08","close":71.6571},{"date":"2015-02-09","close":71.6643},{"date":"2015-02-10","close":71.6714},{"date":"2015-02-11","close":71.6786},{"date":"2015-02-12","close":71.6857},{"date":"2015-02-13","close":71.6929},{"date":"2015-02-14","close":71.7},{"date":"2015-02-15","close":71.7071},{"date":"2015-02-16","close":71.7143},{"date":"2015-02-17","close":71.7214},{"date":"2015-02-18","close":71.7286},{"date":"2015-02-19","close":71.7357},{"date":"2015-02-20","close":71.7429},{"date":"2015-02-21","close":71.75},{"date":"2015-02-22","close":71.7571},{"date":"2015-02-23","close":71.7643},{"date":"2015-02-24","close":71.7714},{"date":"2015-02-25","close":71.7786},{"date":"2015-02-26","close":71.7857},{"date":"2015-02-27","close":71.7929},{"date":"2015-02-28","close":71.8},{"date":"2015-03-01","close":71.8065},{"date":"2015-03-02","close":71.8129},{"date":"2015-03-03","close":71.8194},{"date":"2015-03-04","close":71.8258},{"date":"2015-03-05","close":71.8323},{"date":"2015-03-06","close":71.8387},{"date":"2015-03-07","close":71.8452},{"date":"2015-03-08","close":71.8516},{"date":"2015-03-09","close":71.8581},{"date":"2015-03-10","close":71.8645},{"date":"2015-03-11","close":71.871},{"date":"2015-03-12","close":71.8774},{"date":"2015-03-13","close":71.8839},{"date":"2015-03-14","close":71.8903},{"date":"2015-03-15","close":71.8968},{"date":"2015-03-16","close":71.9032},{"date":"2015-03-17","close":71.9097},{"date":"2015-03-18","close":71.9161},{"date":"2015-03-19","close":71.9226},{"date":"2015-03-20","close":71.929},{"date":"2015-03-21","close":71.9355},{"date":"2015-03-22","close":71.9419},{"date":"2015-03-23","close":71.9484},{"date":"2015-03-24","close":71.9548},{"date":"2015-03-25","close":71.9613},{"date":"2015-03-26","close":71.9677},{"date":"2015-03-27","close":71.9742},{"date":"2015-03-28","close":71.9806},{"date":"2015-03-29","close":71.9871},{"date":"2015-03-30","close":71.9935},{"date":"2015-03-31","close":72},{"date":"2015-04-01","close":72.01},{"date":"2015-04-02","close":72.02},{"date":"2015-04-03","close":72.03},{"date":"2015-04-04","close":72.04},{"date":"2015-04-05","close":72.05},{"date":"2015-04-06","close":72.06},{"date":"2015-04-07","close":72.07},{"date":"2015-04-08","close":72.08},{"date":"2015-04-09","close":72.09},{"date":"2015-04-10","close":72.1},{"date":"2015-04-11","close":72.11},{"date":"2015-04-12","close":72.12},{"date":"2015-04-13","close":72.13},{"date":"2015-04-14","close":72.14},{"date":"2015-04-15","close":72.15},{"date":"2015-04-16","close":72.16},{"date":"2015-04-17","close":72.17},{"date":"2015-04-18","close":72.18},{"date":"2015-04-19","close":72.19},{"date":"2015-04-20","close":72.2},{"date":"2015-04-21","close":72.21},{"date":"2015-04-22","close":72.22},{"date":"2015-04-23","close":72.23},{"date":"2015-04-24","close":72.24},{"date":"2015-04-25","close":72.25},{"date":"2015-04-26","close":72.26},{"date":"2015-04-27","close":72.27},{"date":"2015-04-28","close":72.28},{"date":"2015-04-29","close":72.29},{"date":"2015-04-30","close":72.3},{"date":"2015-05-01","close":72.3065},{"date":"2015-05-02","close":72.3129},{"date":"2015-05-03","close":72.3194},{"date":"2015-05-04","close":72.3258},{"date":"2015-05-05","close":72.3323},{"date":"2015-05-06","close":72.3387},{"date":"2015-05-07","close":72.3452},{"date":"2015-05-08","close":72.3516},{"date":"2015-05-09","close":72.3581},{"date":"2015-05-10","close":72.3645},{"date":"2015-05-11","close":72.371},{"date":"2015-05-12","close":72.3774},{"date":"2015-05-13","close":72.3839},{"date":"2015-05-14","close":72.3903},{"date":"2015-05-15","close":72.3968},{"date":"2015-05-16","close":72.4032},{"date":"2015-05-17","close":72.4097},{"date":"2015-05-18","close":72.4161},{"date":"2015-05-19","close":72.4226},{"date":"2015-05-20","close":72.429},{"date":"2015-05-21","close":72.4355},{"date":"2015-05-22","close":72.4419},{"date":"2015-05-23","close":72.4484},{"date":"2015-05-24","close":72.4548},{"date":"2015-05-25","close":72.4613},{"date":"2015-05-26","close":72.4677},{"date":"2015-05-27","close":72.4742},{"date":"2015-05-28","close":72.4806},{"date":"2015-05-29","close":72.4871},{"date":"2015-05-30","close":72.4935},{"date":"2015-05-31","close":72.5},{"date":"2015-06-01","close":72.5067},{"date":"2015-06-02","close":72.5133},{"date":"2015-06-03","close":72.52},{"date":"2015-06-04","close":72.5267},{"date":"2015-06-05","close":72.5333},{"date":"2015-06-06","close":72.54},{"date":"2015-06-07","close":72.5467},{"date":"2015-06-08","close":72.5533},{"date":"2015-06-09","close":72.56},{"date":"2015-06-10","close":72.5667},{"date":"2015-06-11","close":72.5733},{"date":"2015-06-12","close":72.58},{"date":"2015-06-13","close":72.5867},{"date":"2015-06-14","close":72.5933},{"date":"2015-06-15","close":72.6},{"date":"2015-06-16","close":72.6067},{"date":"2015-06-17","close":72.6133},{"date":"2015-06-18","close":72.62},{"date":"2015-06-19","close":72.6267},{"date":"2015-06-20","close":72.6333},{"date":"2015-06-21","close":72.64},{"date":"2015-06-22","close":72.6467},{"date":"2015-06-23","close":72.6533},{"date":"2015-06-24","close":72.66},{"date":"2015-06-25","close":72.6667},{"date":"2015-06-26","close":72.6733},{"date":"2015-06-27","close":72.68},{"date":"2015-06-28","close":72.6867},{"date":"2015-06-29","close":72.6933},{"date":"2015-06-30","close":72.7},{"date":"2015-07-01","close":72.7},{"date":"2015-07-02","close":72.7},{"date":"2015-07-03","close":72.7},{"date":"2015-07-04","close":72.7},{"date":"2015-07-05","close":72.7},{"date":"2015-07-06","close":72.7},{"date":"2015-07-07","close":72.7},{"date":"2015-07-08","close":72.7},{"date":"2015-07-09","close":72.7},{"date":"2015-07-10","close":72.7},{"date":"2015-07-11","close":72.7},{"date":"2015-07-12","close":72.7},{"date":"2015-07-13","close":72.7},{"date":"2015-07-14","close":72.7},{"date":"2015-07-15","close":72.7},{"date":"2015-07-16","close":72.7},{"date":"2015-07-17","close":72.7},{"date":"2015-07-18","close":72.7},{"date":"2015-07-19","close":72.7},{"date":"2015-07-20","close":72.7},{"date":"2015-07-21","close":72.7},{"date":"2015-07-22","close":72.7},{"date":"2015-07-23","close":72.7},{"date":"2015-07-24","close":72.7},{"date":"2015-07-25","close":72.7},{"date":"2015-07-26","close":72.7},{"date":"2015-07-27","close":72.7},{"date":"2015-07-28","close":72.7},{"date":"2015-07-29","close":72.7},{"date":"2015-07-30","close":72.7},{"date":"2015-07-31","close":72.7},{"date":"2015-08-01","close":72.6935},{"date":"2015-08-02","close":72.6871},{"date":"2015-08-03","close":72.6806},{"date":"2015-08-04","close":72.6742},{"date":"2015-08-05","close":72.6677},{"date":"2015-08-06","close":72.6613},{"date":"2015-08-07","close":72.6548},{"date":"2015-08-08","close":72.6484},{"date":"2015-08-09","close":72.6419},{"date":"2015-08-10","close":72.6355},{"date":"2015-08-11","close":72.629},{"date":"2015-08-12","close":72.6226},{"date":"2015-08-13","close":72.6161},{"date":"2015-08-14","close":72.6097},{"date":"2015-08-15","close":72.6032},{"date":"2015-08-16","close":72.5968},{"date":"2015-08-17","close":72.5903},{"date":"2015-08-18","close":72.5839},{"date":"2015-08-19","close":72.5774},{"date":"2015-08-20","close":72.571},{"date":"2015-08-21","close":72.5645},{"date":"2015-08-22","close":72.5581},{"date":"2015-08-23","close":72.5516},{"date":"2015-08-24","close":72.5452},{"date":"2015-08-25","close":72.5387},{"date":"2015-08-26","close":72.5323},{"date":"2015-08-27","close":72.5258},{"date":"2015-08-28","close":72.5194},{"date":"2015-08-29","close":72.5129},{"date":"2015-08-30","close":72.5065},{"date":"2015-08-31","close":72.5},{"date":"2015-09-01","close":72.5167},{"date":"2015-09-02","close":72.5333},{"date":"2015-09-03","close":72.55},{"date":"2015-09-04","close":72.5667},{"date":"2015-09-05","close":72.5833},{"date":"2015-09-06","close":72.6},{"date":"2015-09-07","close":72.6167},{"date":"2015-09-08","close":72.6333},{"date":"2015-09-09","close":72.65},{"date":"2015-09-10","close":72.6667},{"date":"2015-09-11","close":72.6833},{"date":"2015-09-12","close":72.7},{"date":"2015-09-13","close":72.7167},{"date":"2015-09-14","close":72.7333},{"date":"2015-09-15","close":72.75},{"date":"2015-09-16","close":72.7667},{"date":"2015-09-17","close":72.7833},{"date":"2015-09-18","close":72.8},{"date":"2015-09-19","close":72.8167},{"date":"2015-09-20","close":72.8333},{"date":"2015-09-21","close":72.85},{"date":"2015-09-22","close":72.8667},{"date":"2015-09-23","close":72.8833},{"date":"2015-09-24","close":72.9},{"date":"2015-09-25","close":72.9167},{"date":"2015-09-26","close":72.9333},{"date":"2015-09-27","close":72.95},{"date":"2015-09-28","close":72.9667},{"date":"2015-09-29","close":72.9833},{"date":"2015-09-30","close":73},{"date":"2015-10-01","close":73.0097},{"date":"2015-10-02","close":73.0194},{"date":"2015-10-03","close":73.029},{"date":"2015-10-04","close":73.0387},{"date":"2015-10-05","close":73.0484},{"date":"2015-10-06","close":73.0581},{"date":"2015-10-07","close":73.0677},{"date":"2015-10-08","close":73.0774},{"date":"2015-10-09","close":73.0871},{"date":"2015-10-10","close":73.0968},{"date":"2015-10-11","close":73.1065},{"date":"2015-10-12","close":73.1161},{"date":"2015-10-13","close":73.1258},{"date":"2015-10-14","close":73.1355},{"date":"2015-10-15","close":73.1452},{"date":"2015-10-16","close":73.1548},{"date":"2015-10-17","close":73.1645},{"date":"2015-10-18","close":73.1742},{"date":"2015-10-19","close":73.1839},{"date":"2015-10-20","close":73.1935},{"date":"2015-10-21","close":73.2032},{"date":"2015-10-22","close":73.2129},{"date":"2015-10-23","close":73.2226},{"date":"2015-10-24","close":73.2323},{"date":"2015-10-25","close":73.2419},{"date":"2015-10-26","close":73.2516},{"date":"2015-10-27","close":73.2613},{"date":"2015-10-28","close":73.271},{"date":"2015-10-29","close":73.2806},{"date":"2015-10-30","close":73.2903},{"date":"2015-10-31","close":73.3},{"date":"2015-11-01","close":73.31},{"date":"2015-11-02","close":73.32},{"date":"2015-11-03","close":73.33},{"date":"2015-11-04","close":73.34},{"date":"2015-11-05","close":73.35},{"date":"2015-11-06","close":73.36},{"date":"2015-11-07","close":73.37},{"date":"2015-11-08","close":73.38},{"date":"2015-11-09","close":73.39},{"date":"2015-11-10","close":73.4},{"date":"2015-11-11","close":73.41},{"date":"2015-11-12","close":73.42},{"date":"2015-11-13","close":73.43},{"date":"2015-11-14","close":73.44},{"date":"2015-11-15","close":73.45},{"date":"2015-11-16","close":73.46},{"date":"2015-11-17","close":73.47},{"date":"2015-11-18","close":73.48},{"date":"2015-11-19","close":73.49},{"date":"2015-11-20","close":73.5},{"date":"2015-11-21","close":73.51},{"date":"2015-11-22","close":73.52},{"date":"2015-11-23","close":73.53},{"date":"2015-11-24","close":73.54},{"date":"2015-11-25","close":73.55},{"date":"2015-11-26","close":73.56},{"date":"2015-11-27","close":73.57},{"date":"2015-11-28","close":73.58},{"date":"2015-11-29","close":73.59},{"date":"2015-11-30","close":73.6},{"date":"2015-12-01","close":73.5903},{"date":"2015-12-02","close":73.5806},{"date":"2015-12-03","close":73.571},{"date":"2015-12-04","close":73.5613},{"date":"2015-12-05","close":73.5516},{"date":"2015-12-06","close":73.5419},{"date":"2015-12-07","close":73.5323},{"date":"2015-12-08","close":73.5226},{"date":"2015-12-09","close":73.5129},{"date":"2015-12-10","close":73.5032},{"date":"2015-12-11","close":73.4935},{"date":"2015-12-12","close":73.4839},{"date":"2015-12-13","close":73.4742},{"date":"2015-12-14","close":73.4645},{"date":"2015-12-15","close":73.4548},{"date":"2015-12-16","close":73.4452},{"date":"2015-12-17","close":73.4355},{"date":"2015-12-18","close":73.4258},{"date":"2015-12-19","close":73.4161},{"date":"2015-12-20","close":73.4065},{"date":"2015-12-21","close":73.3968},{"date":"2015-12-22","close":73.3871},{"date":"2015-12-23","close":73.3774},{"date":"2015-12-24","close":73.3677},{"date":"2015-12-25","close":73.3581},{"date":"2015-12-26","close":73.3484},{"date":"2015-12-27","close":73.3387},{"date":"2015-12-28","close":73.329},{"date":"2015-12-29","close":73.3194},{"date":"2015-12-30","close":73.3097},{"date":"2015-12-31","close":73.3},{"date":"2016-01-01","close":73.3129},{"date":"2016-01-02","close":73.3258},{"date":"2016-01-03","close":73.3387},{"date":"2016-01-04","close":73.3516},{"date":"2016-01-05","close":73.3645},{"date":"2016-01-06","close":73.3774},{"date":"2016-01-07","close":73.3903},{"date":"2016-01-08","close":73.4032},{"date":"2016-01-09","close":73.4161},{"date":"2016-01-10","close":73.429},{"date":"2016-01-11","close":73.4419},{"date":"2016-01-12","close":73.4548},{"date":"2016-01-13","close":73.4677},{"date":"2016-01-14","close":73.4806},{"date":"2016-01-15","close":73.4935},{"date":"2016-01-16","close":73.5065},{"date":"2016-01-17","close":73.5194},{"date":"2016-01-18","close":73.5323},{"date":"2016-01-19","close":73.5452},{"date":"2016-01-20","close":73.5581},{"date":"2016-01-21","close":73.571},{"date":"2016-01-22","close":73.5839},{"date":"2016-01-23","close":73.5968},{"date":"2016-01-24","close":73.6097},{"date":"2016-01-25","close":73.6226},{"date":"2016-01-26","close":73.6355},{"date":"2016-01-27","close":73.6484},{"date":"2016-01-28","close":73.6613},{"date":"2016-01-29","close":73.6742},{"date":"2016-01-30","close":73.6871},{"date":"2016-01-31","close":73.7},{"date":"2016-02-01","close":73.7138},{"date":"2016-02-02","close":73.7276},{"date":"2016-02-03","close":73.7414},{"date":"2016-02-04","close":73.7552},{"date":"2016-02-05","close":73.769},{"date":"2016-02-06","close":73.7828},{"date":"2016-02-07","close":73.7966},{"date":"2016-02-08","close":73.8103},{"date":"2016-02-09","close":73.8241},{"date":"2016-02-10","close":73.8379},{"date":"2016-02-11","close":73.8517},{"date":"2016-02-12","close":73.8655},{"date":"2016-02-13","close":73.8793},{"date":"2016-02-14","close":73.8931},{"date":"2016-02-15","close":73.9069},{"date":"2016-02-16","close":73.9207},{"date":"2016-02-17","close":73.9345},{"date":"2016-02-18","close":73.9483},{"date":"2016-02-19","close":73.9621},{"date":"2016-02-20","close":73.9759},{"date":"2016-02-21","close":73.9897},{"date":"2016-02-22","close":74.0034},{"date":"2016-02-23","close":74.0172},{"date":"2016-02-24","close":74.031},{"date":"2016-02-25","close":74.0448},{"date":"2016-02-26","close":74.0586},{"date":"2016-02-27","close":74.0724},{"date":"2016-02-28","close":74.0862},{"date":"2016-02-29","close":74.1},{"date":"2016-03-01","close":74.1097},{"date":"2016-03-02","close":74.1194},{"date":"2016-03-03","close":74.129},{"date":"2016-03-04","close":74.1387},{"date":"2016-03-05","close":74.1484},{"date":"2016-03-06","close":74.1581},{"date":"2016-03-07","close":74.1677},{"date":"2016-03-08","close":74.1774},{"date":"2016-03-09","close":74.1871},{"date":"2016-03-10","close":74.1968},{"date":"2016-03-11","close":74.2065},{"date":"2016-03-12","close":74.2161},{"date":"2016-03-13","close":74.2258},{"date":"2016-03-14","close":74.2355},{"date":"2016-03-15","close":74.2452},{"date":"2016-03-16","close":74.2548},{"date":"2016-03-17","close":74.2645},{"date":"2016-03-18","close":74.2742},{"date":"2016-03-19","close":74.2839},{"date":"2016-03-20","close":74.2935},{"date":"2016-03-21","close":74.3032},{"date":"2016-03-22","close":74.3129},{"date":"2016-03-23","close":74.3226},{"date":"2016-03-24","close":74.3323},{"date":"2016-03-25","close":74.3419},{"date":"2016-03-26","close":74.3516},{"date":"2016-03-27","close":74.3613},{"date":"2016-03-28","close":74.371},{"date":"2016-03-29","close":74.3806},{"date":"2016-03-30","close":74.3903},{"date":"2016-03-31","close":74.4},{"date":"2016-04-01","close":74.41},{"date":"2016-04-02","close":74.42},{"date":"2016-04-03","close":74.43},{"date":"2016-04-04","close":74.44},{"date":"2016-04-05","close":74.45},{"date":"2016-04-06","close":74.46},{"date":"2016-04-07","close":74.47},{"date":"2016-04-08","close":74.48},{"date":"2016-04-09","close":74.49},{"date":"2016-04-10","close":74.5},{"date":"2016-04-11","close":74.51},{"date":"2016-04-12","close":74.52},{"date":"2016-04-13","close":74.53},{"date":"2016-04-14","close":74.54},{"date":"2016-04-15","close":74.55},{"date":"2016-04-16","close":74.56},{"date":"2016-04-17","close":74.57},{"date":"2016-04-18","close":74.58},{"date":"2016-04-19","close":74.59},{"date":"2016-04-20","close":74.6},{"date":"2016-04-21","close":74.61},{"date":"2016-04-22","close":74.62},{"date":"2016-04-23","close":74.63},{"date":"2016-04-24","close":74.64},{"date":"2016-04-25","close":74.65},{"date":"2016-04-26","close":74.66},{"date":"2016-04-27","close":74.67},{"date":"2016-04-28","close":74.68},{"date":"2016-04-29","close":74.69},{"date":"2016-04-30","close":74.7},{"date":"2016-05-01","close":74.7065},{"date":"2016-05-02","close":74.7129},{"date":"2016-05-03","close":74.7194},{"date":"2016-05-04","close":74.7258},{"date":"2016-05-05","close":74.7323},{"date":"2016-05-06","close":74.7387},{"date":"2016-05-07","close":74.7452},{"date":"2016-05-08","close":74.7516},{"date":"2016-05-09","close":74.7581},{"date":"2016-05-10","close":74.7645},{"date":"2016-05-11","close":74.771},{"date":"2016-05-12","close":74.7774},{"date":"2016-05-13","close":74.7839},{"date":"2016-05-14","close":74.7903},{"date":"2016-05-15","close":74.7968},{"date":"2016-05-16","close":74.8032},{"date":"2016-05-17","close":74.8097},{"date":"2016-05-18","close":74.8161},{"date":"2016-05-19","close":74.8226},{"date":"2016-05-20","close":74.829},{"date":"2016-05-21","close":74.8355},{"date":"2016-05-22","close":74.8419},{"date":"2016-05-23","close":74.8484},{"date":"2016-05-24","close":74.8548},{"date":"2016-05-25","close":74.8613},{"date":"2016-05-26","close":74.8677},{"date":"2016-05-27","close":74.8742},{"date":"2016-05-28","close":74.8806},{"date":"2016-05-29","close":74.8871},{"date":"2016-05-30","close":74.8935},{"date":"2016-05-31","close":74.9},{"date":"2016-06-01","close":74.9167},{"date":"2016-06-02","close":74.9333},{"date":"2016-06-03","close":74.95},{"date":"2016-06-04","close":74.9667},{"date":"2016-06-05","close":74.9833},{"date":"2016-06-06","close":75},{"date":"2016-06-07","close":75.0167},{"date":"2016-06-08","close":75.0333},{"date":"2016-06-09","close":75.05},{"date":"2016-06-10","close":75.0667},{"date":"2016-06-11","close":75.0833},{"date":"2016-06-12","close":75.1},{"date":"2016-06-13","close":75.1167},{"date":"2016-06-14","close":75.1333},{"date":"2016-06-15","close":75.15},{"date":"2016-06-16","close":75.1667},{"date":"2016-06-17","close":75.1833},{"date":"2016-06-18","close":75.2},{"date":"2016-06-19","close":75.2167},{"date":"2016-06-20","close":75.2333},{"date":"2016-06-21","close":75.25},{"date":"2016-06-22","close":75.2667},{"date":"2016-06-23","close":75.2833},{"date":"2016-06-24","close":75.3},{"date":"2016-06-25","close":75.3167},{"date":"2016-06-26","close":75.3333},{"date":"2016-06-27","close":75.35},{"date":"2016-06-28","close":75.3667},{"date":"2016-06-29","close":75.3833},{"date":"2016-06-30","close":75.4},{"date":"2016-07-01","close":75.4161},{"date":"2016-07-02","close":75.4323},{"date":"2016-07-03","close":75.4484},{"date":"2016-07-04","close":75.4645},{"date":"2016-07-05","close":75.4806},{"date":"2016-07-06","close":75.4968},{"date":"2016-07-07","close":75.5129},{"date":"2016-07-08","close":75.529},{"date":"2016-07-09","close":75.5452},{"date":"2016-07-10","close":75.5613},{"date":"2016-07-11","close":75.5774},{"date":"2016-07-12","close":75.5935},{"date":"2016-07-13","close":75.6097},{"date":"2016-07-14","close":75.6258},{"date":"2016-07-15","close":75.6419},{"date":"2016-07-16","close":75.6581},{"date":"2016-07-17","close":75.6742},{"date":"2016-07-18","close":75.6903},{"date":"2016-07-19","close":75.7065},{"date":"2016-07-20","close":75.7226},{"date":"2016-07-21","close":75.7387},{"date":"2016-07-22","close":75.7548},{"date":"2016-07-23","close":75.771},{"date":"2016-07-24","close":75.7871},{"date":"2016-07-25","close":75.8032},{"date":"2016-07-26","close":75.8194},{"date":"2016-07-27","close":75.8355},{"date":"2016-07-28","close":75.8516},{"date":"2016-07-29","close":75.8677},{"date":"2016-07-30","close":75.8839},{"date":"2016-07-31","close":75.9},{"date":"2016-08-01","close":75.8839},{"date":"2016-08-02","close":75.8677},{"date":"2016-08-03","close":75.8516},{"date":"2016-08-04","close":75.8355},{"date":"2016-08-05","close":75.8194},{"date":"2016-08-06","close":75.8032},{"date":"2016-08-07","close":75.7871},{"date":"2016-08-08","close":75.771},{"date":"2016-08-09","close":75.7548},{"date":"2016-08-10","close":75.7387},{"date":"2016-08-11","close":75.7226},{"date":"2016-08-12","close":75.7065},{"date":"2016-08-13","close":75.6903},{"date":"2016-08-14","close":75.6742},{"date":"2016-08-15","close":75.6581},{"date":"2016-08-16","close":75.6419},{"date":"2016-08-17","close":75.6258},{"date":"2016-08-18","close":75.6097},{"date":"2016-08-19","close":75.5935},{"date":"2016-08-20","close":75.5774},{"date":"2016-08-21","close":75.5613},{"date":"2016-08-22","close":75.5452},{"date":"2016-08-23","close":75.529},{"date":"2016-08-24","close":75.5129},{"date":"2016-08-25","close":75.4968},{"date":"2016-08-26","close":75.4806},{"date":"2016-08-27","close":75.4645},{"date":"2016-08-28","close":75.4484},{"date":"2016-08-29","close":75.4323},{"date":"2016-08-30","close":75.4161},{"date":"2016-08-31","close":75.4},{"date":"2016-09-01","close":75.41},{"date":"2016-09-02","close":75.42},{"date":"2016-09-03","close":75.43},{"date":"2016-09-04","close":75.44},{"date":"2016-09-05","close":75.45},{"date":"2016-09-06","close":75.46},{"date":"2016-09-07","close":75.47},{"date":"2016-09-08","close":75.48},{"date":"2016-09-09","close":75.49},{"date":"2016-09-10","close":75.5},{"date":"2016-09-11","close":75.51},{"date":"2016-09-12","close":75.52},{"date":"2016-09-13","close":75.53},{"date":"2016-09-14","close":75.54},{"date":"2016-09-15","close":75.55},{"date":"2016-09-16","close":75.56},{"date":"2016-09-17","close":75.57},{"date":"2016-09-18","close":75.58},{"date":"2016-09-19","close":75.59},{"date":"2016-09-20","close":75.6},{"date":"2016-09-21","close":75.61},{"date":"2016-09-22","close":75.62},{"date":"2016-09-23","close":75.63},{"date":"2016-09-24","close":75.64},{"date":"2016-09-25","close":75.65},{"date":"2016-09-26","close":75.66},{"date":"2016-09-27","close":75.67},{"date":"2016-09-28","close":75.68},{"date":"2016-09-29","close":75.69},{"date":"2016-09-30","close":75.7},{"date":"2016-10-01","close":75.7097},{"date":"2016-10-02","close":75.7194},{"date":"2016-10-03","close":75.729},{"date":"2016-10-04","close":75.7387},{"date":"2016-10-05","close":75.7484},{"date":"2016-10-06","close":75.7581},{"date":"2016-10-07","close":75.7677},{"date":"2016-10-08","close":75.7774},{"date":"2016-10-09","close":75.7871},{"date":"2016-10-10","close":75.7968},{"date":"2016-10-11","close":75.8065},{"date":"2016-10-12","close":75.8161},{"date":"2016-10-13","close":75.8258},{"date":"2016-10-14","close":75.8355},{"date":"2016-10-15","close":75.8452},{"date":"2016-10-16","close":75.8548},{"date":"2016-10-17","close":75.8645},{"date":"2016-10-18","close":75.8742},{"date":"2016-10-19","close":75.8839},{"date":"2016-10-20","close":75.8935},{"date":"2016-10-21","close":75.9032},{"date":"2016-10-22","close":75.9129},{"date":"2016-10-23","close":75.9226},{"date":"2016-10-24","close":75.9323},{"date":"2016-10-25","close":75.9419},{"date":"2016-10-26","close":75.9516},{"date":"2016-10-27","close":75.9613},{"date":"2016-10-28","close":75.971},{"date":"2016-10-29","close":75.9806},{"date":"2016-10-30","close":75.9903},{"date":"2016-10-31","close":76},{"date":"2016-11-01","close":76.0067},{"date":"2016-11-02","close":76.0133},{"date":"2016-11-03","close":76.02},{"date":"2016-11-04","close":76.0267},{"date":"2016-11-05","close":76.0333},{"date":"2016-11-06","close":76.04},{"date":"2016-11-07","close":76.0467},{"date":"2016-11-08","close":76.0533},{"date":"2016-11-09","close":76.06},{"date":"2016-11-10","close":76.0667},{"date":"2016-11-11","close":76.0733},{"date":"2016-11-12","close":76.08},{"date":"2016-11-13","close":76.0867},{"date":"2016-11-14","close":76.0933},{"date":"2016-11-15","close":76.1},{"date":"2016-11-16","close":76.1067},{"date":"2016-11-17","close":76.1133},{"date":"2016-11-18","close":76.12},{"date":"2016-11-19","close":76.1267},{"date":"2016-11-20","close":76.1333},{"date":"2016-11-21","close":76.14},{"date":"2016-11-22","close":76.1467},{"date":"2016-11-23","close":76.1533},{"date":"2016-11-24","close":76.16},{"date":"2016-11-25","close":76.1667},{"date":"2016-11-26","close":76.1733},{"date":"2016-11-27","close":76.18},{"date":"2016-11-28","close":76.1867},{"date":"2016-11-29","close":76.1933},{"date":"2016-11-30","close":76.2},{"date":"2016-12-01","close":76.1871},{"date":"2016-12-02","close":76.1742},{"date":"2016-12-03","close":76.1613},{"date":"2016-12-04","close":76.1484},{"date":"2016-12-05","close":76.1355},{"date":"2016-12-06","close":76.1226},{"date":"2016-12-07","close":76.1097},{"date":"2016-12-08","close":76.0968},{"date":"2016-12-09","close":76.0839},{"date":"2016-12-10","close":76.071},{"date":"2016-12-11","close":76.0581},{"date":"2016-12-12","close":76.0452},{"date":"2016-12-13","close":76.0323},{"date":"2016-12-14","close":76.0194},{"date":"2016-12-15","close":76.0065},{"date":"2016-12-16","close":75.9935},{"date":"2016-12-17","close":75.9806},{"date":"2016-12-18","close":75.9677},{"date":"2016-12-19","close":75.9548},{"date":"2016-12-20","close":75.9419},{"date":"2016-12-21","close":75.929},{"date":"2016-12-22","close":75.9161},{"date":"2016-12-23","close":75.9032},{"date":"2016-12-24","close":75.8903},{"date":"2016-12-25","close":75.8774},{"date":"2016-12-26","close":75.8645},{"date":"2016-12-27","close":75.8516},{"date":"2016-12-28","close":75.8387},{"date":"2016-12-29","close":75.8258},{"date":"2016-12-30","close":75.8129},{"date":"2016-12-31","close":75.8},{"date":"2017-01-01","close":75.7968},{"date":"2017-01-02","close":75.7935},{"date":"2017-01-03","close":75.7903},{"date":"2017-01-04","close":75.7871},{"date":"2017-01-05","close":75.7839},{"date":"2017-01-06","close":75.7806},{"date":"2017-01-07","close":75.7774},{"date":"2017-01-08","close":75.7742},{"date":"2017-01-09","close":75.771},{"date":"2017-01-10","close":75.7677},{"date":"2017-01-11","close":75.7645},{"date":"2017-01-12","close":75.7613},{"date":"2017-01-13","close":75.7581},{"date":"2017-01-14","close":75.7548},{"date":"2017-01-15","close":75.7516},{"date":"2017-01-16","close":75.7484},{"date":"2017-01-17","close":75.7452},{"date":"2017-01-18","close":75.7419},{"date":"2017-01-19","close":75.7387},{"date":"2017-01-20","close":75.7355},{"date":"2017-01-21","close":75.7323},{"date":"2017-01-22","close":75.729},{"date":"2017-01-23","close":75.7258},{"date":"2017-01-24","close":75.7226},{"date":"2017-01-25","close":75.7194},{"date":"2017-01-26","close":75.7161},{"date":"2017-01-27","close":75.7129},{"date":"2017-01-28","close":75.7097},{"date":"2017-01-29","close":75.7065},{"date":"2017-01-30","close":75.7032},{"date":"2017-01-31","close":75.7},{"date":"2017-02-01","close":75.7107},{"date":"2017-02-02","close":75.7214},{"date":"2017-02-03","close":75.7321},{"date":"2017-02-04","close":75.7429},{"date":"2017-02-05","close":75.7536},{"date":"2017-02-06","close":75.7643},{"date":"2017-02-07","close":75.775},{"date":"2017-02-08","close":75.7857},{"date":"2017-02-09","close":75.7964},{"date":"2017-02-10","close":75.8071},{"date":"2017-02-11","close":75.8179},{"date":"2017-02-12","close":75.8286},{"date":"2017-02-13","close":75.8393},{"date":"2017-02-14","close":75.85},{"date":"2017-02-15","close":75.8607},{"date":"2017-02-16","close":75.8714},{"date":"2017-02-17","close":75.8821},{"date":"2017-02-18","close":75.8929},{"date":"2017-02-19","close":75.9036},{"date":"2017-02-20","close":75.9143},{"date":"2017-02-21","close":75.925},{"date":"2017-02-22","close":75.9357},{"date":"2017-02-23","close":75.9464},{"date":"2017-02-24","close":75.9571},{"date":"2017-02-25","close":75.9679},{"date":"2017-02-26","close":75.9786},{"date":"2017-02-27","close":75.9893},{"date":"2017-02-28","close":76},{"date":"2017-03-01","close":76.0097},{"date":"2017-03-02","close":76.0194},{"date":"2017-03-03","close":76.029},{"date":"2017-03-04","close":76.0387},{"date":"2017-03-05","close":76.0484},{"date":"2017-03-06","close":76.0581},{"date":"2017-03-07","close":76.0677},{"date":"2017-03-08","close":76.0774},{"date":"2017-03-09","close":76.0871},{"date":"2017-03-10","close":76.0968},{"date":"2017-03-11","close":76.1065},{"date":"2017-03-12","close":76.1161},{"date":"2017-03-13","close":76.1258},{"date":"2017-03-14","close":76.1355},{"date":"2017-03-15","close":76.1452},{"date":"2017-03-16","close":76.1548},{"date":"2017-03-17","close":76.1645},{"date":"2017-03-18","close":76.1742},{"date":"2017-03-19","close":76.1839},{"date":"2017-03-20","close":76.1935},{"date":"2017-03-21","close":76.2032},{"date":"2017-03-22","close":76.2129},{"date":"2017-03-23","close":76.2226},{"date":"2017-03-24","close":76.2323},{"date":"2017-03-25","close":76.2419},{"date":"2017-03-26","close":76.2516},{"date":"2017-03-27","close":76.2613},{"date":"2017-03-28","close":76.271},{"date":"2017-03-29","close":76.2806},{"date":"2017-03-30","close":76.2903},{"date":"2017-03-31","close":76.3},{"date":"2017-04-01","close":76.3033},{"date":"2017-04-02","close":76.3067},{"date":"2017-04-03","close":76.31},{"date":"2017-04-04","close":76.3133},{"date":"2017-04-05","close":76.3167},{"date":"2017-04-06","close":76.32},{"date":"2017-04-07","close":76.3233},{"date":"2017-04-08","close":76.3267},{"date":"2017-04-09","close":76.33},{"date":"2017-04-10","close":76.3333},{"date":"2017-04-11","close":76.3367},{"date":"2017-04-12","close":76.34},{"date":"2017-04-13","close":76.3433},{"date":"2017-04-14","close":76.3467},{"date":"2017-04-15","close":76.35},{"date":"2017-04-16","close":76.3533},{"date":"2017-04-17","close":76.3567},{"date":"2017-04-18","close":76.36},{"date":"2017-04-19","close":76.3633},{"date":"2017-04-20","close":76.3667},{"date":"2017-04-21","close":76.37},{"date":"2017-04-22","close":76.3733},{"date":"2017-04-23","close":76.3767},{"date":"2017-04-24","close":76.38},{"date":"2017-04-25","close":76.3833},{"date":"2017-04-26","close":76.3867},{"date":"2017-04-27","close":76.39},{"date":"2017-04-28","close":76.3933},{"date":"2017-04-29","close":76.3967},{"date":"2017-04-30","close":76.4},{"date":"2017-05-01","close":76.4065},{"date":"2017-05-02","close":76.4129},{"date":"2017-05-03","close":76.4194},{"date":"2017-05-04","close":76.4258},{"date":"2017-05-05","close":76.4323},{"date":"2017-05-06","close":76.4387},{"date":"2017-05-07","close":76.4452},{"date":"2017-05-08","close":76.4516},{"date":"2017-05-09","close":76.4581},{"date":"2017-05-10","close":76.4645},{"date":"2017-05-11","close":76.471},{"date":"2017-05-12","close":76.4774},{"date":"2017-05-13","close":76.4839},{"date":"2017-05-14","close":76.4903},{"date":"2017-05-15","close":76.4968},{"date":"2017-05-16","close":76.5032},{"date":"2017-05-17","close":76.5097},{"date":"2017-05-18","close":76.5161},{"date":"2017-05-19","close":76.5226},{"date":"2017-05-20","close":76.529},{"date":"2017-05-21","close":76.5355},{"date":"2017-05-22","close":76.5419},{"date":"2017-05-23","close":76.5484},{"date":"2017-05-24","close":76.5548},{"date":"2017-05-25","close":76.5613},{"date":"2017-05-26","close":76.5677},{"date":"2017-05-27","close":76.5742},{"date":"2017-05-28","close":76.5806},{"date":"2017-05-29","close":76.5871},{"date":"2017-05-30","close":76.5935},{"date":"2017-05-31","close":76.6},{"date":"2017-06-01","close":76.61},{"date":"2017-06-02","close":76.62},{"date":"2017-06-03","close":76.63},{"date":"2017-06-04","close":76.64},{"date":"2017-06-05","close":76.65},{"date":"2017-06-06","close":76.66},{"date":"2017-06-07","close":76.67},{"date":"2017-06-08","close":76.68},{"date":"2017-06-09","close":76.69},{"date":"2017-06-10","close":76.7},{"date":"2017-06-11","close":76.71},{"date":"2017-06-12","close":76.72},{"date":"2017-06-13","close":76.73},{"date":"2017-06-14","close":76.74},{"date":"2017-06-15","close":76.75},{"date":"2017-06-16","close":76.76},{"date":"2017-06-17","close":76.77},{"date":"2017-06-18","close":76.78},{"date":"2017-06-19","close":76.79},{"date":"2017-06-20","close":76.8},{"date":"2017-06-21","close":76.81},{"date":"2017-06-22","close":76.82},{"date":"2017-06-23","close":76.83},{"date":"2017-06-24","close":76.84},{"date":"2017-06-25","close":76.85},{"date":"2017-06-26","close":76.86},{"date":"2017-06-27","close":76.87},{"date":"2017-06-28","close":76.88},{"date":"2017-06-29","close":76.89},{"date":"2017-06-30","close":76.9},{"date":"2017-07-01","close":76.9065},{"date":"2017-07-02","close":76.9129},{"date":"2017-07-03","close":76.9194},{"date":"2017-07-04","close":76.9258},{"date":"2017-07-05","close":76.9323},{"date":"2017-07-06","close":76.9387},{"date":"2017-07-07","close":76.9452},{"date":"2017-07-08","close":76.9516},{"date":"2017-07-09","close":76.9581},{"date":"2017-07-10","close":76.9645},{"date":"2017-07-11","close":76.971},{"date":"2017-07-12","close":76.9774},{"date":"2017-07-13","close":76.9839},{"date":"2017-07-14","close":76.9903},{"date":"2017-07-15","close":76.9968},{"date":"2017-07-16","close":77.0032},{"date":"2017-07-17","close":77.0097},{"date":"2017-07-18","close":77.0161},{"date":"2017-07-19","close":77.0226},{"date":"2017-07-20","close":77.029},{"date":"2017-07-21","close":77.0355},{"date":"2017-07-22","close":77.0419},{"date":"2017-07-23","close":77.0484},{"date":"2017-07-24","close":77.0548},{"date":"2017-07-25","close":77.0613},{"date":"2017-07-26","close":77.0677},{"date":"2017-07-27","close":77.0742},{"date":"2017-07-28","close":77.0806},{"date":"2017-07-29","close":77.0871},{"date":"2017-07-30","close":77.0935},{"date":"2017-07-31","close":77.1},{"date":"2017-08-01","close":77.0806},{"date":"2017-08-02","close":77.0613},{"date":"2017-08-03","close":77.0419},{"date":"2017-08-04","close":77.0226},{"date":"2017-08-05","close":77.0032},{"date":"2017-08-06","close":76.9839},{"date":"2017-08-07","close":76.9645},{"date":"2017-08-08","close":76.9452},{"date":"2017-08-09","close":76.9258},{"date":"2017-08-10","close":76.9065},{"date":"2017-08-11","close":76.8871},{"date":"2017-08-12","close":76.8677},{"date":"2017-08-13","close":76.8484},{"date":"2017-08-14","close":76.829},{"date":"2017-08-15","close":76.8097},{"date":"2017-08-16","close":76.7903},{"date":"2017-08-17","close":76.771},{"date":"2017-08-18","close":76.7516},{"date":"2017-08-19","close":76.7323},{"date":"2017-08-20","close":76.7129},{"date":"2017-08-21","close":76.6935},{"date":"2017-08-22","close":76.6742},{"date":"2017-08-23","close":76.6548},{"date":"2017-08-24","close":76.6355},{"date":"2017-08-25","close":76.6161},{"date":"2017-08-26","close":76.5968},{"date":"2017-08-27","close":76.5774},{"date":"2017-08-28","close":76.5581},{"date":"2017-08-29","close":76.5387},{"date":"2017-08-30","close":76.5194},{"date":"2017-08-31","close":76.5},{"date":"2017-09-01","close":76.5133},{"date":"2017-09-02","close":76.5267},{"date":"2017-09-03","close":76.54},{"date":"2017-09-04","close":76.5533},{"date":"2017-09-05","close":76.5667},{"date":"2017-09-06","close":76.58},{"date":"2017-09-07","close":76.5933},{"date":"2017-09-08","close":76.6067},{"date":"2017-09-09","close":76.62},{"date":"2017-09-10","close":76.6333},{"date":"2017-09-11","close":76.6467},{"date":"2017-09-12","close":76.66},{"date":"2017-09-13","close":76.6733},{"date":"2017-09-14","close":76.6867},{"date":"2017-09-15","close":76.7},{"date":"2017-09-16","close":76.7133},{"date":"2017-09-17","close":76.7267},{"date":"2017-09-18","close":76.74},{"date":"2017-09-19","close":76.7533},{"date":"2017-09-20","close":76.7667},{"date":"2017-09-21","close":76.78},{"date":"2017-09-22","close":76.7933},{"date":"2017-09-23","close":76.8067},{"date":"2017-09-24","close":76.82},{"date":"2017-09-25","close":76.8333},{"date":"2017-09-26","close":76.8467},{"date":"2017-09-27","close":76.86},{"date":"2017-09-28","close":76.8733},{"date":"2017-09-29","close":76.8867},{"date":"2017-09-30","close":76.9},{"date":"2017-10-01","close":76.9},{"date":"2017-10-02","close":76.9},{"date":"2017-10-03","close":76.9},{"date":"2017-10-04","close":76.9},{"date":"2017-10-05","close":76.9},{"date":"2017-10-06","close":76.9},{"date":"2017-10-07","close":76.9},{"date":"2017-10-08","close":76.9},{"date":"2017-10-09","close":76.9},{"date":"2017-10-10","close":76.9},{"date":"2017-10-11","close":76.9},{"date":"2017-10-12","close":76.9},{"date":"2017-10-13","close":76.9},{"date":"2017-10-14","close":76.9},{"date":"2017-10-15","close":76.9},{"date":"2017-10-16","close":76.9},{"date":"2017-10-17","close":76.9},{"date":"2017-10-18","close":76.9},{"date":"2017-10-19","close":76.9},{"date":"2017-10-20","close":76.9},{"date":"2017-10-21","close":76.9},{"date":"2017-10-22","close":76.9},{"date":"2017-10-23","close":76.9},{"date":"2017-10-24","close":76.9},{"date":"2017-10-25","close":76.9},{"date":"2017-10-26","close":76.9},{"date":"2017-10-27","close":76.9},{"date":"2017-10-28","close":76.9},{"date":"2017-10-29","close":76.9},{"date":"2017-10-30","close":76.9},{"date":"2017-10-31","close":76.9},{"date":"2017-11-01","close":76.9033},{"date":"2017-11-02","close":76.9067},{"date":"2017-11-03","close":76.91},{"date":"2017-11-04","close":76.9133},{"date":"2017-11-05","close":76.9167},{"date":"2017-11-06","close":76.92},{"date":"2017-11-07","close":76.9233},{"date":"2017-11-08","close":76.9267},{"date":"2017-11-09","close":76.93},{"date":"2017-11-10","close":76.9333},{"date":"2017-11-11","close":76.9367},{"date":"2017-11-12","close":76.94},{"date":"2017-11-13","close":76.9433},{"date":"2017-11-14","close":76.9467},{"date":"2017-11-15","close":76.95},{"date":"2017-11-16","close":76.9533},{"date":"2017-11-17","close":76.9567},{"date":"2017-11-18","close":76.96},{"date":"2017-11-19","close":76.9633},{"date":"2017-11-20","close":76.9667},{"date":"2017-11-21","close":76.97},{"date":"2017-11-22","close":76.9733},{"date":"2017-11-23","close":76.9767},{"date":"2017-11-24","close":76.98},{"date":"2017-11-25","close":76.9833},{"date":"2017-11-26","close":76.9867},{"date":"2017-11-27","close":76.99},{"date":"2017-11-28","close":76.9933},{"date":"2017-11-29","close":76.9967},{"date":"2017-11-30","close":77},{"date":"2017-12-01","close":77.0032},{"date":"2017-12-02","close":77.0065},{"date":"2017-12-03","close":77.0097},{"date":"2017-12-04","close":77.0129},{"date":"2017-12-05","close":77.0161},{"date":"2017-12-06","close":77.0194},{"date":"2017-12-07","close":77.0226},{"date":"2017-12-08","close":77.0258},{"date":"2017-12-09","close":77.029},{"date":"2017-12-10","close":77.0323},{"date":"2017-12-11","close":77.0355},{"date":"2017-12-12","close":77.0387},{"date":"2017-12-13","close":77.0419},{"date":"2017-12-14","close":77.0452},{"date":"2017-12-15","close":77.0484},{"date":"2017-12-16","close":77.0516},{"date":"2017-12-17","close":77.0548},{"date":"2017-12-18","close":77.0581},{"date":"2017-12-19","close":77.0613},{"date":"2017-12-20","close":77.0645},{"date":"2017-12-21","close":77.0677},{"date":"2017-12-22","close":77.071},{"date":"2017-12-23","close":77.0742},{"date":"2017-12-24","close":77.0774},{"date":"2017-12-25","close":77.0806},{"date":"2017-12-26","close":77.0839},{"date":"2017-12-27","close":77.0871},{"date":"2017-12-28","close":77.0903},{"date":"2017-12-29","close":77.0935},{"date":"2017-12-30","close":77.0968},{"date":"2017-12-31","close":77.1},{"date":"2018-01-01","close":77.0968},{"date":"2018-01-02","close":77.0935},{"date":"2018-01-03","close":77.0903},{"date":"2018-01-04","close":77.0871},{"date":"2018-01-05","close":77.0839},{"date":"2018-01-06","close":77.0806},{"date":"2018-01-07","close":77.0774},{"date":"2018-01-08","close":77.0742},{"date":"2018-01-09","close":77.071},{"date":"2018-01-10","close":77.0677},{"date":"2018-01-11","close":77.0645},{"date":"2018-01-12","close":77.0613},{"date":"2018-01-13","close":77.0581},{"date":"2018-01-14","close":77.0548},{"date":"2018-01-15","close":77.0516},{"date":"2018-01-16","close":77.0484},{"date":"2018-01-17","close":77.0452},{"date":"2018-01-18","close":77.0419},{"date":"2018-01-19","close":77.0387},{"date":"2018-01-20","close":77.0355},{"date":"2018-01-21","close":77.0323},{"date":"2018-01-22","close":77.029},{"date":"2018-01-23","close":77.0258},{"date":"2018-01-24","close":77.0226},{"date":"2018-01-25","close":77.0194},{"date":"2018-01-26","close":77.0161},{"date":"2018-01-27","close":77.0129},{"date":"2018-01-28","close":77.0097},{"date":"2018-01-29","close":77.0065},{"date":"2018-01-30","close":77.0032},{"date":"2018-01-31","close":77},{"date":"2018-02-01","close":77.025},{"date":"2018-02-02","close":77.05},{"date":"2018-02-03","close":77.075},{"date":"2018-02-04","close":77.1},{"date":"2018-02-05","close":77.125},{"date":"2018-02-06","close":77.15},{"date":"2018-02-07","close":77.175},{"date":"2018-02-08","close":77.2},{"date":"2018-02-09","close":77.225},{"date":"2018-02-10","close":77.25},{"date":"2018-02-11","close":77.275},{"date":"2018-02-12","close":77.3},{"date":"2018-02-13","close":77.325},{"date":"2018-02-14","close":77.35},{"date":"2018-02-15","close":77.375},{"date":"2018-02-16","close":77.4},{"date":"2018-02-17","close":77.425},{"date":"2018-02-18","close":77.45},{"date":"2018-02-19","close":77.475},{"date":"2018-02-20","close":77.5},{"date":"2018-02-21","close":77.525},{"date":"2018-02-22","close":77.55},{"date":"2018-02-23","close":77.575},{"date":"2018-02-24","close":77.6},{"date":"2018-02-25","close":77.625},{"date":"2018-02-26","close":77.65},{"date":"2018-02-27","close":77.675},{"date":"2018-02-28","close":77.7},{"date":"2018-03-01","close":77.7065},{"date":"2018-03-02","close":77.7129},{"date":"2018-03-03","close":77.7194},{"date":"2018-03-04","close":77.7258},{"date":"2018-03-05","close":77.7323},{"date":"2018-03-06","close":77.7387},{"date":"2018-03-07","close":77.7452},{"date":"2018-03-08","close":77.7516},{"date":"2018-03-09","close":77.7581},{"date":"2018-03-10","close":77.7645},{"date":"2018-03-11","close":77.771},{"date":"2018-03-12","close":77.7774},{"date":"2018-03-13","close":77.7839},{"date":"2018-03-14","close":77.7903},{"date":"2018-03-15","close":77.7968},{"date":"2018-03-16","close":77.8032},{"date":"2018-03-17","close":77.8097},{"date":"2018-03-18","close":77.8161},{"date":"2018-03-19","close":77.8226},{"date":"2018-03-20","close":77.829},{"date":"2018-03-21","close":77.8355},{"date":"2018-03-22","close":77.8419},{"date":"2018-03-23","close":77.8484},{"date":"2018-03-24","close":77.8548},{"date":"2018-03-25","close":77.8613},{"date":"2018-03-26","close":77.8677},{"date":"2018-03-27","close":77.8742},{"date":"2018-03-28","close":77.8806},{"date":"2018-03-29","close":77.8871},{"date":"2018-03-30","close":77.8935},{"date":"2018-03-31","close":77.9},{"date":"2018-04-01","close":77.91},{"date":"2018-04-02","close":77.92},{"date":"2018-04-03","close":77.93},{"date":"2018-04-04","close":77.94},{"date":"2018-04-05","close":77.95},{"date":"2018-04-06","close":77.96},{"date":"2018-04-07","close":77.97},{"date":"2018-04-08","close":77.98},{"date":"2018-04-09","close":77.99},{"date":"2018-04-10","close":78},{"date":"2018-04-11","close":78.01},{"date":"2018-04-12","close":78.02},{"date":"2018-04-13","close":78.03},{"date":"2018-04-14","close":78.04},{"date":"2018-04-15","close":78.05},{"date":"2018-04-16","close":78.06},{"date":"2018-04-17","close":78.07},{"date":"2018-04-18","close":78.08},{"date":"2018-04-19","close":78.09},{"date":"2018-04-20","close":78.1},{"date":"2018-04-21","close":78.11},{"date":"2018-04-22","close":78.12},{"date":"2018-04-23","close":78.13},{"date":"2018-04-24","close":78.14},{"date":"2018-04-25","close":78.15},{"date":"2018-04-26","close":78.16},{"date":"2018-04-27","close":78.17},{"date":"2018-04-28","close":78.18},{"date":"2018-04-29","close":78.19},{"date":"2018-04-30","close":78.2},{"date":"2018-05-01","close":78.2},{"date":"2018-05-02","close":78.2},{"date":"2018-05-03","close":78.2},{"date":"2018-05-04","close":78.2},{"date":"2018-05-05","close":78.2},{"date":"2018-05-06","close":78.2},{"date":"2018-05-07","close":78.2},{"date":"2018-05-08","close":78.2},{"date":"2018-05-09","close":78.2},{"date":"2018-05-10","close":78.2},{"date":"2018-05-11","close":78.2},{"date":"2018-05-12","close":78.2},{"date":"2018-05-13","close":78.2},{"date":"2018-05-14","close":78.2},{"date":"2018-05-15","close":78.2},{"date":"2018-05-16","close":78.2},{"date":"2018-05-17","close":78.2},{"date":"2018-05-18","close":78.2},{"date":"2018-05-19","close":78.2},{"date":"2018-05-20","close":78.2},{"date":"2018-05-21","close":78.2},{"date":"2018-05-22","close":78.2},{"date":"2018-05-23","close":78.2},{"date":"2018-05-24","close":78.2},{"date":"2018-05-25","close":78.2},{"date":"2018-05-26","close":78.2},{"date":"2018-05-27","close":78.2},{"date":"2018-05-28","close":78.2},{"date":"2018-05-29","close":78.2},{"date":"2018-05-30","close":78.2},{"date":"2018-05-31","close":78.2},{"date":"2018-06-01","close":78.22},{"date":"2018-06-02","close":78.24},{"date":"2018-06-03","close":78.26},{"date":"2018-06-04","close":78.28},{"date":"2018-06-05","close":78.3},{"date":"2018-06-06","close":78.32},{"date":"2018-06-07","close":78.34},{"date":"2018-06-08","close":78.36},{"date":"2018-06-09","close":78.38},{"date":"2018-06-10","close":78.4},{"date":"2018-06-11","close":78.42},{"date":"2018-06-12","close":78.44},{"date":"2018-06-13","close":78.46},{"date":"2018-06-14","close":78.48},{"date":"2018-06-15","close":78.5},{"date":"2018-06-16","close":78.52},{"date":"2018-06-17","close":78.54},{"date":"2018-06-18","close":78.56},{"date":"2018-06-19","close":78.58},{"date":"2018-06-20","close":78.6},{"date":"2018-06-21","close":78.62},{"date":"2018-06-22","close":78.64},{"date":"2018-06-23","close":78.66},{"date":"2018-06-24","close":78.68},{"date":"2018-06-25","close":78.7},{"date":"2018-06-26","close":78.72},{"date":"2018-06-27","close":78.74},{"date":"2018-06-28","close":78.76},{"date":"2018-06-29","close":78.78},{"date":"2018-06-30","close":78.8},{"date":"2018-07-01","close":78.8194},{"date":"2018-07-02","close":78.8387},{"date":"2018-07-03","close":78.8581},{"date":"2018-07-04","close":78.8774},{"date":"2018-07-05","close":78.8968},{"date":"2018-07-06","close":78.9161},{"date":"2018-07-07","close":78.9355},{"date":"2018-07-08","close":78.9548},{"date":"2018-07-09","close":78.9742},{"date":"2018-07-10","close":78.9935},{"date":"2018-07-11","close":79.0129},{"date":"2018-07-12","close":79.0323},{"date":"2018-07-13","close":79.0516},{"date":"2018-07-14","close":79.071},{"date":"2018-07-15","close":79.0903},{"date":"2018-07-16","close":79.1097},{"date":"2018-07-17","close":79.129},{"date":"2018-07-18","close":79.1484},{"date":"2018-07-19","close":79.1677},{"date":"2018-07-20","close":79.1871},{"date":"2018-07-21","close":79.2065},{"date":"2018-07-22","close":79.2258},{"date":"2018-07-23","close":79.2452},{"date":"2018-07-24","close":79.2645},{"date":"2018-07-25","close":79.2839},{"date":"2018-07-26","close":79.3032},{"date":"2018-07-27","close":79.3226},{"date":"2018-07-28","close":79.3419},{"date":"2018-07-29","close":79.3613},{"date":"2018-07-30","close":79.3806},{"date":"2018-07-31","close":79.4},{"date":"2018-08-01","close":79.3903},{"date":"2018-08-02","close":79.3806},{"date":"2018-08-03","close":79.371},{"date":"2018-08-04","close":79.3613},{"date":"2018-08-05","close":79.3516},{"date":"2018-08-06","close":79.3419},{"date":"2018-08-07","close":79.3323},{"date":"2018-08-08","close":79.3226},{"date":"2018-08-09","close":79.3129},{"date":"2018-08-10","close":79.3032},{"date":"2018-08-11","close":79.2935},{"date":"2018-08-12","close":79.2839},{"date":"2018-08-13","close":79.2742},{"date":"2018-08-14","close":79.2645},{"date":"2018-08-15","close":79.2548},{"date":"2018-08-16","close":79.2452},{"date":"2018-08-17","close":79.2355},{"date":"2018-08-18","close":79.2258},{"date":"2018-08-19","close":79.2161},{"date":"2018-08-20","close":79.2065},{"date":"2018-08-21","close":79.1968},{"date":"2018-08-22","close":79.1871},{"date":"2018-08-23","close":79.1774},{"date":"2018-08-24","close":79.1677},{"date":"2018-08-25","close":79.1581},{"date":"2018-08-26","close":79.1484},{"date":"2018-08-27","close":79.1387},{"date":"2018-08-28","close":79.129},{"date":"2018-08-29","close":79.1194},{"date":"2018-08-30","close":79.1097},{"date":"2018-08-31","close":79.1},{"date":"2018-09-01","close":79.1133},{"date":"2018-09-02","close":79.1267},{"date":"2018-09-03","close":79.14},{"date":"2018-09-04","close":79.1533},{"date":"2018-09-05","close":79.1667},{"date":"2018-09-06","close":79.18},{"date":"2018-09-07","close":79.1933},{"date":"2018-09-08","close":79.2067},{"date":"2018-09-09","close":79.22},{"date":"2018-09-10","close":79.2333},{"date":"2018-09-11","close":79.2467},{"date":"2018-09-12","close":79.26},{"date":"2018-09-13","close":79.2733},{"date":"2018-09-14","close":79.2867},{"date":"2018-09-15","close":79.3},{"date":"2018-09-16","close":79.3133},{"date":"2018-09-17","close":79.3267},{"date":"2018-09-18","close":79.34},{"date":"2018-09-19","close":79.3533},{"date":"2018-09-20","close":79.3667},{"date":"2018-09-21","close":79.38},{"date":"2018-09-22","close":79.3933},{"date":"2018-09-23","close":79.4067},{"date":"2018-09-24","close":79.42},{"date":"2018-09-25","close":79.4333},{"date":"2018-09-26","close":79.4467},{"date":"2018-09-27","close":79.46},{"date":"2018-09-28","close":79.4733},{"date":"2018-09-29","close":79.4867},{"date":"2018-09-30","close":79.5},{"date":"2018-10-01","close":79.4968},{"date":"2018-10-02","close":79.4935},{"date":"2018-10-03","close":79.4903},{"date":"2018-10-04","close":79.4871},{"date":"2018-10-05","close":79.4839},{"date":"2018-10-06","close":79.4806},{"date":"2018-10-07","close":79.4774},{"date":"2018-10-08","close":79.4742},{"date":"2018-10-09","close":79.471},{"date":"2018-10-10","close":79.4677},{"date":"2018-10-11","close":79.4645},{"date":"2018-10-12","close":79.4613},{"date":"2018-10-13","close":79.4581},{"date":"2018-10-14","close":79.4548},{"date":"2018-10-15","close":79.4516},{"date":"2018-10-16","close":79.4484},{"date":"2018-10-17","close":79.4452},{"date":"2018-10-18","close":79.4419},{"date":"2018-10-19","close":79.4387},{"date":"2018-10-20","close":79.4355},{"date":"2018-10-21","close":79.4323},{"date":"2018-10-22","close":79.429},{"date":"2018-10-23","close":79.4258},{"date":"2018-10-24","close":79.4226},{"date":"2018-10-25","close":79.4194},{"date":"2018-10-26","close":79.4161},{"date":"2018-10-27","close":79.4129},{"date":"2018-10-28","close":79.4097},{"date":"2018-10-29","close":79.4065},{"date":"2018-10-30","close":79.4032},{"date":"2018-10-31","close":79.4},{"date":"2018-11-01","close":79.41},{"date":"2018-11-02","close":79.42},{"date":"2018-11-03","close":79.43},{"date":"2018-11-04","close":79.44},{"date":"2018-11-05","close":79.45},{"date":"2018-11-06","close":79.46},{"date":"2018-11-07","close":79.47},{"date":"2018-11-08","close":79.48},{"date":"2018-11-09","close":79.49},{"date":"2018-11-10","close":79.5},{"date":"2018-11-11","close":79.51},{"date":"2018-11-12","close":79.52},{"date":"2018-11-13","close":79.53},{"date":"2018-11-14","close":79.54},{"date":"2018-11-15","close":79.55},{"date":"2018-11-16","close":79.56},{"date":"2018-11-17","close":79.57},{"date":"2018-11-18","close":79.58},{"date":"2018-11-19","close":79.59},{"date":"2018-11-20","close":79.6},{"date":"2018-11-21","close":79.61},{"date":"2018-11-22","close":79.62},{"date":"2018-11-23","close":79.63},{"date":"2018-11-24","close":79.64},{"date":"2018-11-25","close":79.65},{"date":"2018-11-26","close":79.66},{"date":"2018-11-27","close":79.67},{"date":"2018-11-28","close":79.68},{"date":"2018-11-29","close":79.69},{"date":"2018-11-30","close":79.7},{"date":"2018-12-01","close":79.7},{"date":"2018-12-02","close":79.7},{"date":"2018-12-03","close":79.7},{"date":"2018-12-04","close":79.7},{"date":"2018-12-05","close":79.7},{"date":"2018-12-06","close":79.7},{"date":"2018-12-07","close":79.7},{"date":"2018-12-08","close":79.7},{"date":"2018-12-09","close":79.7},{"date":"2018-12-10","close":79.7},{"date":"2018-12-11","close":79.7},{"date":"2018-12-12","close":79.7},{"date":"2018-12-13","close":79.7},{"date":"2018-12-14","close":79.7},{"date":"2018-12-15","close":79.7},{"date":"2018-12-16","close":79.7},{"date":"2018-12-17","close":79.7},{"date":"2018-12-18","close":79.7},{"date":"2018-12-19","close":79.7},{"date":"2018-12-20","close":79.7},{"date":"2018-12-21","close":79.7},{"date":"2018-12-22","close":79.7},{"date":"2018-12-23","close":79.7},{"date":"2018-12-24","close":79.7},{"date":"2018-12-25","close":79.7},{"date":"2018-12-26","close":79.7},{"date":"2018-12-27","close":79.7},{"date":"2018-12-28","close":79.7},{"date":"2018-12-29","close":79.7},{"date":"2018-12-30","close":79.7},{"date":"2018-12-31","close":79.7},{"date":"2019-01-01","close":79.6903},{"date":"2019-01-02","close":79.6806},{"date":"2019-01-03","close":79.671},{"date":"2019-01-04","close":79.6613},{"date":"2019-01-05","close":79.6516},{"date":"2019-01-06","close":79.6419},{"date":"2019-01-07","close":79.6323},{"date":"2019-01-08","close":79.6226},{"date":"2019-01-09","close":79.6129},{"date":"2019-01-10","close":79.6032},{"date":"2019-01-11","close":79.5935},{"date":"2019-01-12","close":79.5839},{"date":"2019-01-13","close":79.5742},{"date":"2019-01-14","close":79.5645},{"date":"2019-01-15","close":79.5548},{"date":"2019-01-16","close":79.5452},{"date":"2019-01-17","close":79.5355},{"date":"2019-01-18","close":79.5258},{"date":"2019-01-19","close":79.5161},{"date":"2019-01-20","close":79.5065},{"date":"2019-01-21","close":79.4968},{"date":"2019-01-22","close":79.4871},{"date":"2019-01-23","close":79.4774},{"date":"2019-01-24","close":79.4677},{"date":"2019-01-25","close":79.4581},{"date":"2019-01-26","close":79.4484},{"date":"2019-01-27","close":79.4387},{"date":"2019-01-28","close":79.429},{"date":"2019-01-29","close":79.4194},{"date":"2019-01-30","close":79.4097},{"date":"2019-01-31","close":79.4},{"date":"2019-02-01","close":79.4214},{"date":"2019-02-02","close":79.4429},{"date":"2019-02-03","close":79.4643},{"date":"2019-02-04","close":79.4857},{"date":"2019-02-05","close":79.5071},{"date":"2019-02-06","close":79.5286},{"date":"2019-02-07","close":79.55},{"date":"2019-02-08","close":79.5714},{"date":"2019-02-09","close":79.5929},{"date":"2019-02-10","close":79.6143},{"date":"2019-02-11","close":79.6357},{"date":"2019-02-12","close":79.6571},{"date":"2019-02-13","close":79.6786},{"date":"2019-02-14","close":79.7},{"date":"2019-02-15","close":79.7214},{"date":"2019-02-16","close":79.7429},{"date":"2019-02-17","close":79.7643},{"date":"2019-02-18","close":79.7857},{"date":"2019-02-19","close":79.8071},{"date":"2019-02-20","close":79.8286},{"date":"2019-02-21","close":79.85},{"date":"2019-02-22","close":79.8714},{"date":"2019-02-23","close":79.8929},{"date":"2019-02-24","close":79.9143},{"date":"2019-02-25","close":79.9357},{"date":"2019-02-26","close":79.9571},{"date":"2019-02-27","close":79.9786},{"date":"2019-02-28","close":80},{"date":"2019-03-01","close":80.0032},{"date":"2019-03-02","close":80.0065},{"date":"2019-03-03","close":80.0097},{"date":"2019-03-04","close":80.0129},{"date":"2019-03-05","close":80.0161},{"date":"2019-03-06","close":80.0194},{"date":"2019-03-07","close":80.0226},{"date":"2019-03-08","close":80.0258},{"date":"2019-03-09","close":80.029},{"date":"2019-03-10","close":80.0323},{"date":"2019-03-11","close":80.0355},{"date":"2019-03-12","close":80.0387},{"date":"2019-03-13","close":80.0419},{"date":"2019-03-14","close":80.0452},{"date":"2019-03-15","close":80.0484},{"date":"2019-03-16","close":80.0516},{"date":"2019-03-17","close":80.0548},{"date":"2019-03-18","close":80.0581},{"date":"2019-03-19","close":80.0613},{"date":"2019-03-20","close":80.0645},{"date":"2019-03-21","close":80.0677},{"date":"2019-03-22","close":80.071},{"date":"2019-03-23","close":80.0742},{"date":"2019-03-24","close":80.0774},{"date":"2019-03-25","close":80.0806},{"date":"2019-03-26","close":80.0839},{"date":"2019-03-27","close":80.0871},{"date":"2019-03-28","close":80.0903},{"date":"2019-03-29","close":80.0935},{"date":"2019-03-30","close":80.0968},{"date":"2019-03-31","close":80.1},{"date":"2019-04-01","close":80.1133},{"date":"2019-04-02","close":80.1267},{"date":"2019-04-03","close":80.14},{"date":"2019-04-04","close":80.1533},{"date":"2019-04-05","close":80.1667},{"date":"2019-04-06","close":80.18},{"date":"2019-04-07","close":80.1933},{"date":"2019-04-08","close":80.2067},{"date":"2019-04-09","close":80.22},{"date":"2019-04-10","close":80.2333},{"date":"2019-04-11","close":80.2467},{"date":"2019-04-12","close":80.26},{"date":"2019-04-13","close":80.2733},{"date":"2019-04-14","close":80.2867},{"date":"2019-04-15","close":80.3},{"date":"2019-04-16","close":80.3133},{"date":"2019-04-17","close":80.3267},{"date":"2019-04-18","close":80.34},{"date":"2019-04-19","close":80.3533},{"date":"2019-04-20","close":80.3667},{"date":"2019-04-21","close":80.38},{"date":"2019-04-22","close":80.3933},{"date":"2019-04-23","close":80.4067},{"date":"2019-04-24","close":80.42},{"date":"2019-04-25","close":80.4333},{"date":"2019-04-26","close":80.4467},{"date":"2019-04-27","close":80.46},{"date":"2019-04-28","close":80.4733},{"date":"2019-04-29","close":80.4867},{"date":"2019-04-30","close":80.5},{"date":"2019-05-01","close":80.4935},{"date":"2019-05-02","close":80.4871},{"date":"2019-05-03","close":80.4806},{"date":"2019-05-04","close":80.4742},{"date":"2019-05-05","close":80.4677},{"date":"2019-05-06","close":80.4613},{"date":"2019-05-07","close":80.4548},{"date":"2019-05-08","close":80.4484},{"date":"2019-05-09","close":80.4419},{"date":"2019-05-10","close":80.4355},{"date":"2019-05-11","close":80.429},{"date":"2019-05-12","close":80.4226},{"date":"2019-05-13","close":80.4161},{"date":"2019-05-14","close":80.4097},{"date":"2019-05-15","close":80.4032},{"date":"2019-05-16","close":80.3968},{"date":"2019-05-17","close":80.3903},{"date":"2019-05-18","close":80.3839},{"date":"2019-05-19","close":80.3774},{"date":"2019-05-20","close":80.371},{"date":"2019-05-21","close":80.3645},{"date":"2019-05-22","close":80.3581},{"date":"2019-05-23","close":80.3516},{"date":"2019-05-24","close":80.3452},{"date":"2019-05-25","close":80.3387},{"date":"2019-05-26","close":80.3323},{"date":"2019-05-27","close":80.3258},{"date":"2019-05-28","close":80.3194},{"date":"2019-05-29","close":80.3129},{"date":"2019-05-30","close":80.3065},{"date":"2019-05-31","close":80.3},{"date":"2019-06-01","close":80.3},{"date":"2019-06-02","close":80.3},{"date":"2019-06-03","close":80.3},{"date":"2019-06-04","close":80.3},{"date":"2019-06-05","close":80.3},{"date":"2019-06-06","close":80.3},{"date":"2019-06-07","close":80.3},{"date":"2019-06-08","close":80.3},{"date":"2019-06-09","close":80.3},{"date":"2019-06-10","close":80.3},{"date":"2019-06-11","close":80.3},{"date":"2019-06-12","close":80.3},{"date":"2019-06-13","close":80.3},{"date":"2019-06-14","close":80.3},{"date":"2019-06-15","close":80.3},{"date":"2019-06-16","close":80.3},{"date":"2019-06-17","close":80.3},{"date":"2019-06-18","close":80.3},{"date":"2019-06-19","close":80.3},{"date":"2019-06-20","close":80.3},{"date":"2019-06-21","close":80.3},{"date":"2019-06-22","close":80.3},{"date":"2019-06-23","close":80.3},{"date":"2019-06-24","close":80.3},{"date":"2019-06-25","close":80.3},{"date":"2019-06-26","close":80.3},{"date":"2019-06-27","close":80.3},{"date":"2019-06-28","close":80.3},{"date":"2019-06-29","close":80.3},{"date":"2019-06-30","close":80.3},{"date":"2019-07-01","close":80.3194},{"date":"2019-07-02","close":80.3387},{"date":"2019-07-03","close":80.3581},{"date":"2019-07-04","close":80.3774},{"date":"2019-07-05","close":80.3968},{"date":"2019-07-06","close":80.4161},{"date":"2019-07-07","close":80.4355},{"date":"2019-07-08","close":80.4548},{"date":"2019-07-09","close":80.4742},{"date":"2019-07-10","close":80.4935},{"date":"2019-07-11","close":80.5129},{"date":"2019-07-12","close":80.5323},{"date":"2019-07-13","close":80.5516},{"date":"2019-07-14","close":80.571},{"date":"2019-07-15","close":80.5903},{"date":"2019-07-16","close":80.6097},{"date":"2019-07-17","close":80.629},{"date":"2019-07-18","close":80.6484},{"date":"2019-07-19","close":80.6677},{"date":"2019-07-20","close":80.6871},{"date":"2019-07-21","close":80.7065},{"date":"2019-07-22","close":80.7258},{"date":"2019-07-23","close":80.7452},{"date":"2019-07-24","close":80.7645},{"date":"2019-07-25","close":80.7839},{"date":"2019-07-26","close":80.8032},{"date":"2019-07-27","close":80.8226},{"date":"2019-07-28","close":80.8419},{"date":"2019-07-29","close":80.8613},{"date":"2019-07-30","close":80.8806},{"date":"2019-07-31","close":80.9},{"date":"2019-08-01","close":80.8806},{"date":"2019-08-02","close":80.8613},{"date":"2019-08-03","close":80.8419},{"date":"2019-08-04","close":80.8226},{"date":"2019-08-05","close":80.8032},{"date":"2019-08-06","close":80.7839},{"date":"2019-08-07","close":80.7645},{"date":"2019-08-08","close":80.7452},{"date":"2019-08-09","close":80.7258},{"date":"2019-08-10","close":80.7065},{"date":"2019-08-11","close":80.6871},{"date":"2019-08-12","close":80.6677},{"date":"2019-08-13","close":80.6484},{"date":"2019-08-14","close":80.629},{"date":"2019-08-15","close":80.6097},{"date":"2019-08-16","close":80.5903},{"date":"2019-08-17","close":80.571},{"date":"2019-08-18","close":80.5516},{"date":"2019-08-19","close":80.5323},{"date":"2019-08-20","close":80.5129},{"date":"2019-08-21","close":80.4935},{"date":"2019-08-22","close":80.4742},{"date":"2019-08-23","close":80.4548},{"date":"2019-08-24","close":80.4355},{"date":"2019-08-25","close":80.4161},{"date":"2019-08-26","close":80.3968},{"date":"2019-08-27","close":80.3774},{"date":"2019-08-28","close":80.3581},{"date":"2019-08-29","close":80.3387},{"date":"2019-08-30","close":80.3194},{"date":"2019-08-31","close":80.3},{"date":"2019-09-01","close":80.3133},{"date":"2019-09-02","close":80.3267},{"date":"2019-09-03","close":80.34},{"date":"2019-09-04","close":80.3533},{"date":"2019-09-05","close":80.3667},{"date":"2019-09-06","close":80.38},{"date":"2019-09-07","close":80.3933},{"date":"2019-09-08","close":80.4067},{"date":"2019-09-09","close":80.42},{"date":"2019-09-10","close":80.4333},{"date":"2019-09-11","close":80.4467},{"date":"2019-09-12","close":80.46},{"date":"2019-09-13","close":80.4733},{"date":"2019-09-14","close":80.4867},{"date":"2019-09-15","close":80.5},{"date":"2019-09-16","close":80.5133},{"date":"2019-09-17","close":80.5267},{"date":"2019-09-18","close":80.54},{"date":"2019-09-19","close":80.5533},{"date":"2019-09-20","close":80.5667},{"date":"2019-09-21","close":80.58},{"date":"2019-09-22","close":80.5933},{"date":"2019-09-23","close":80.6067},{"date":"2019-09-24","close":80.62},{"date":"2019-09-25","close":80.6333},{"date":"2019-09-26","close":80.6467},{"date":"2019-09-27","close":80.66},{"date":"2019-09-28","close":80.6733},{"date":"2019-09-29","close":80.6867},{"date":"2019-09-30","close":80.7},{"date":"2019-10-01","close":80.7032},{"date":"2019-10-02","close":80.7065},{"date":"2019-10-03","close":80.7097},{"date":"2019-10-04","close":80.7129},{"date":"2019-10-05","close":80.7161},{"date":"2019-10-06","close":80.7194},{"date":"2019-10-07","close":80.7226},{"date":"2019-10-08","close":80.7258},{"date":"2019-10-09","close":80.729},{"date":"2019-10-10","close":80.7323},{"date":"2019-10-11","close":80.7355},{"date":"2019-10-12","close":80.7387},{"date":"2019-10-13","close":80.7419},{"date":"2019-10-14","close":80.7452},{"date":"2019-10-15","close":80.7484},{"date":"2019-10-16","close":80.7516},{"date":"2019-10-17","close":80.7548},{"date":"2019-10-18","close":80.7581},{"date":"2019-10-19","close":80.7613},{"date":"2019-10-20","close":80.7645},{"date":"2019-10-21","close":80.7677},{"date":"2019-10-22","close":80.771},{"date":"2019-10-23","close":80.7742},{"date":"2019-10-24","close":80.7774},{"date":"2019-10-25","close":80.7806},{"date":"2019-10-26","close":80.7839},{"date":"2019-10-27","close":80.7871},{"date":"2019-10-28","close":80.7903},{"date":"2019-10-29","close":80.7935},{"date":"2019-10-30","close":80.7968},{"date":"2019-10-31","close":80.8},{"date":"2019-11-01","close":80.8067},{"date":"2019-11-02","close":80.8133},{"date":"2019-11-03","close":80.82},{"date":"2019-11-04","close":80.8267},{"date":"2019-11-05","close":80.8333},{"date":"2019-11-06","close":80.84},{"date":"2019-11-07","close":80.8467},{"date":"2019-11-08","close":80.8533},{"date":"2019-11-09","close":80.86},{"date":"2019-11-10","close":80.8667},{"date":"2019-11-11","close":80.8733},{"date":"2019-11-12","close":80.88},{"date":"2019-11-13","close":80.8867},{"date":"2019-11-14","close":80.8933},{"date":"2019-11-15","close":80.9},{"date":"2019-11-16","close":80.9067},{"date":"2019-11-17","close":80.9133},{"date":"2019-11-18","close":80.92},{"date":"2019-11-19","close":80.9267},{"date":"2019-11-20","close":80.9333},{"date":"2019-11-21","close":80.94},{"date":"2019-11-22","close":80.9467},{"date":"2019-11-23","close":80.9533},{"date":"2019-11-24","close":80.96},{"date":"2019-11-25","close":80.9667},{"date":"2019-11-26","close":80.9733},{"date":"2019-11-27","close":80.98},{"date":"2019-11-28","close":80.9867},{"date":"2019-11-29","close":80.9933},{"date":"2019-11-30","close":81},{"date":"2019-12-01","close":80.9935},{"date":"2019-12-02","close":80.9871},{"date":"2019-12-03","close":80.9806},{"date":"2019-12-04","close":80.9742},{"date":"2019-12-05","close":80.9677},{"date":"2019-12-06","close":80.9613},{"date":"2019-12-07","close":80.9548},{"date":"2019-12-08","close":80.9484},{"date":"2019-12-09","close":80.9419},{"date":"2019-12-10","close":80.9355},{"date":"2019-12-11","close":80.929},{"date":"2019-12-12","close":80.9226},{"date":"2019-12-13","close":80.9161},{"date":"2019-12-14","close":80.9097},{"date":"2019-12-15","close":80.9032},{"date":"2019-12-16","close":80.8968},{"date":"2019-12-17","close":80.8903},{"date":"2019-12-18","close":80.8839},{"date":"2019-12-19","close":80.8774},{"date":"2019-12-20","close":80.871},{"date":"2019-12-21","close":80.8645},{"date":"2019-12-22","close":80.8581},{"date":"2019-12-23","close":80.8516},{"date":"2019-12-24","close":80.8452},{"date":"2019-12-25","close":80.8387},{"date":"2019-12-26","close":80.8323},{"date":"2019-12-27","close":80.8258},{"date":"2019-12-28","close":80.8194},{"date":"2019-12-29","close":80.8129},{"date":"2019-12-30","close":80.8065},{"date":"2019-12-31","close":80.8},{"date":"2020-01-01","close":80.8},{"date":"2020-01-02","close":80.8},{"date":"2020-01-03","close":80.8},{"date":"2020-01-04","close":80.8},{"date":"2020-01-05","close":80.8},{"date":"2020-01-06","close":80.8},{"date":"2020-01-07","close":80.8},{"date":"2020-01-08","close":80.8},{"date":"2020-01-09","close":80.8},{"date":"2020-01-10","close":80.8},{"date":"2020-01-11","close":80.8},{"date":"2020-01-12","close":80.8},{"date":"2020-01-13","close":80.8},{"date":"2020-01-14","close":80.8},{"date":"2020-01-15","close":80.8},{"date":"2020-01-16","close":80.8},{"date":"2020-01-17","close":80.8},{"date":"2020-01-18","close":80.8},{"date":"2020-01-19","close":80.8},{"date":"2020-01-20","close":80.8},{"date":"2020-01-21","close":80.8},{"date":"2020-01-22","close":80.8},{"date":"2020-01-23","close":80.8},{"date":"2020-01-24","close":80.8},{"date":"2020-01-25","close":80.8},{"date":"2020-01-26","close":80.8},{"date":"2020-01-27","close":80.8},{"date":"2020-01-28","close":80.8},{"date":"2020-01-29","close":80.8},{"date":"2020-01-30","close":80.8},{"date":"2020-01-31","close":80.8},{"date":"2020-02-01","close":80.8},{"date":"2020-02-02","close":80.8},{"date":"2020-02-03","close":80.8},{"date":"2020-02-04","close":80.8},{"date":"2020-02-05","close":80.8},{"date":"2020-02-06","close":80.8},{"date":"2020-02-07","close":80.8},{"date":"2020-02-08","close":80.8},{"date":"2020-02-09","close":80.8},{"date":"2020-02-10","close":80.8},{"date":"2020-02-11","close":80.8},{"date":"2020-02-12","close":80.8},{"date":"2020-02-13","close":80.8},{"date":"2020-02-14","close":80.8},{"date":"2020-02-15","close":80.8},{"date":"2020-02-16","close":80.8},{"date":"2020-02-17","close":80.8},{"date":"2020-02-18","close":80.8},{"date":"2020-02-19","close":80.8},{"date":"2020-02-20","close":80.8},{"date":"2020-02-21","close":80.8},{"date":"2020-02-22","close":80.8},{"date":"2020-02-23","close":80.8},{"date":"2020-02-24","close":80.8},{"date":"2020-02-25","close":80.8},{"date":"2020-02-26","close":80.8},{"date":"2020-02-27","close":80.8},{"date":"2020-02-28","close":80.8},{"date":"2020-02-29","close":80.8},{"date":"2020-03-01","close":80.8},{"date":"2020-03-02","close":80.8},{"date":"2020-03-03","close":80.8},{"date":"2020-03-04","close":80.8},{"date":"2020-03-05","close":80.8},{"date":"2020-03-06","close":80.8},{"date":"2020-03-07","close":80.8},{"date":"2020-03-08","close":80.8},{"date":"2020-03-09","close":80.8},{"date":"2020-03-10","close":80.8},{"date":"2020-03-11","close":80.8},{"date":"2020-03-12","close":80.8},{"date":"2020-03-13","close":80.8},{"date":"2020-03-14","close":80.8},{"date":"2020-03-15","close":80.8},{"date":"2020-03-16","close":80.8},{"date":"2020-03-17","close":80.8},{"date":"2020-03-18","close":80.8},{"date":"2020-03-19","close":80.8},{"date":"2020-03-20","close":80.8},{"date":"2020-03-21","close":80.8},{"date":"2020-03-22","close":80.8},{"date":"2020-03-23","close":80.8},{"date":"2020-03-24","close":80.8},{"date":"2020-03-25","close":80.8},{"date":"2020-03-26","close":80.8},{"date":"2020-03-27","close":80.8},{"date":"2020-03-28","close":80.8},{"date":"2020-03-29","close":80.8},{"date":"2020-03-30","close":80.8},{"date":"2020-03-31","close":80.8},{"date":"2020-04-01","close":80.81},{"date":"2020-04-02","close":80.82},{"date":"2020-04-03","close":80.83},{"date":"2020-04-04","close":80.84},{"date":"2020-04-05","close":80.85},{"date":"2020-04-06","close":80.86},{"date":"2020-04-07","close":80.87},{"date":"2020-04-08","close":80.88},{"date":"2020-04-09","close":80.89},{"date":"2020-04-10","close":80.9},{"date":"2020-04-11","close":80.91},{"date":"2020-04-12","close":80.92},{"date":"2020-04-13","close":80.93},{"date":"2020-04-14","close":80.94},{"date":"2020-04-15","close":80.95},{"date":"2020-04-16","close":80.96},{"date":"2020-04-17","close":80.97},{"date":"2020-04-18","close":80.98},{"date":"2020-04-19","close":80.99},{"date":"2020-04-20","close":81},{"date":"2020-04-21","close":81.01},{"date":"2020-04-22","close":81.02},{"date":"2020-04-23","close":81.03},{"date":"2020-04-24","close":81.04},{"date":"2020-04-25","close":81.05},{"date":"2020-04-26","close":81.06},{"date":"2020-04-27","close":81.07},{"date":"2020-04-28","close":81.08},{"date":"2020-04-29","close":81.09},{"date":"2020-04-30","close":81.1},{"date":"2020-05-01","close":81.1032},{"date":"2020-05-02","close":81.1065},{"date":"2020-05-03","close":81.1097},{"date":"2020-05-04","close":81.1129},{"date":"2020-05-05","close":81.1161},{"date":"2020-05-06","close":81.1194},{"date":"2020-05-07","close":81.1226},{"date":"2020-05-08","close":81.1258},{"date":"2020-05-09","close":81.129},{"date":"2020-05-10","close":81.1323},{"date":"2020-05-11","close":81.1355},{"date":"2020-05-12","close":81.1387},{"date":"2020-05-13","close":81.1419},{"date":"2020-05-14","close":81.1452},{"date":"2020-05-15","close":81.1484},{"date":"2020-05-16","close":81.1516},{"date":"2020-05-17","close":81.1548},{"date":"2020-05-18","close":81.1581},{"date":"2020-05-19","close":81.1613},{"date":"2020-05-20","close":81.1645},{"date":"2020-05-21","close":81.1677},{"date":"2020-05-22","close":81.171},{"date":"2020-05-23","close":81.1742},{"date":"2020-05-24","close":81.1774},{"date":"2020-05-25","close":81.1806},{"date":"2020-05-26","close":81.1839},{"date":"2020-05-27","close":81.1871},{"date":"2020-05-28","close":81.1903},{"date":"2020-05-29","close":81.1935},{"date":"2020-05-30","close":81.1968},{"date":"2020-05-31","close":81.2},{"date":"2020-06-01","close":81.2067},{"date":"2020-06-02","close":81.2133},{"date":"2020-06-03","close":81.22},{"date":"2020-06-04","close":81.2267},{"date":"2020-06-05","close":81.2333},{"date":"2020-06-06","close":81.24},{"date":"2020-06-07","close":81.2467},{"date":"2020-06-08","close":81.2533},{"date":"2020-06-09","close":81.26},{"date":"2020-06-10","close":81.2667},{"date":"2020-06-11","close":81.2733},{"date":"2020-06-12","close":81.28},{"date":"2020-06-13","close":81.2867},{"date":"2020-06-14","close":81.2933},{"date":"2020-06-15","close":81.3},{"date":"2020-06-16","close":81.3067},{"date":"2020-06-17","close":81.3133},{"date":"2020-06-18","close":81.32},{"date":"2020-06-19","close":81.3267},{"date":"2020-06-20","close":81.3333},{"date":"2020-06-21","close":81.34},{"date":"2020-06-22","close":81.3467},{"date":"2020-06-23","close":81.3533},{"date":"2020-06-24","close":81.36},{"date":"2020-06-25","close":81.3667},{"date":"2020-06-26","close":81.3733},{"date":"2020-06-27","close":81.38},{"date":"2020-06-28","close":81.3867},{"date":"2020-06-29","close":81.3933},{"date":"2020-06-30","close":81.4},{"date":"2020-07-01","close":81.4194},{"date":"2020-07-02","close":81.4387},{"date":"2020-07-03","close":81.4581},{"date":"2020-07-04","close":81.4774},{"date":"2020-07-05","close":81.4968},{"date":"2020-07-06","close":81.5161},{"date":"2020-07-07","close":81.5355},{"date":"2020-07-08","close":81.5548},{"date":"2020-07-09","close":81.5742},{"date":"2020-07-10","close":81.5935},{"date":"2020-07-11","close":81.6129},{"date":"2020-07-12","close":81.6323},{"date":"2020-07-13","close":81.6516},{"date":"2020-07-14","close":81.671},{"date":"2020-07-15","close":81.6903},{"date":"2020-07-16","close":81.7097},{"date":"2020-07-17","close":81.729},{"date":"2020-07-18","close":81.7484},{"date":"2020-07-19","close":81.7677},{"date":"2020-07-20","close":81.7871},{"date":"2020-07-21","close":81.8065},{"date":"2020-07-22","close":81.8258},{"date":"2020-07-23","close":81.8452},{"date":"2020-07-24","close":81.8645},{"date":"2020-07-25","close":81.8839},{"date":"2020-07-26","close":81.9032},{"date":"2020-07-27","close":81.9226},{"date":"2020-07-28","close":81.9419},{"date":"2020-07-29","close":81.9613},{"date":"2020-07-30","close":81.9806},{"date":"2020-07-31","close":82},{"date":"2020-08-01","close":81.9903},{"date":"2020-08-02","close":81.9806},{"date":"2020-08-03","close":81.971},{"date":"2020-08-04","close":81.9613},{"date":"2020-08-05","close":81.9516},{"date":"2020-08-06","close":81.9419},{"date":"2020-08-07","close":81.9323},{"date":"2020-08-08","close":81.9226},{"date":"2020-08-09","close":81.9129},{"date":"2020-08-10","close":81.9032},{"date":"2020-08-11","close":81.8935},{"date":"2020-08-12","close":81.8839},{"date":"2020-08-13","close":81.8742},{"date":"2020-08-14","close":81.8645},{"date":"2020-08-15","close":81.8548},{"date":"2020-08-16","close":81.8452},{"date":"2020-08-17","close":81.8355},{"date":"2020-08-18","close":81.8258},{"date":"2020-08-19","close":81.8161},{"date":"2020-08-20","close":81.8065},{"date":"2020-08-21","close":81.7968},{"date":"2020-08-22","close":81.7871},{"date":"2020-08-23","close":81.7774},{"date":"2020-08-24","close":81.7677},{"date":"2020-08-25","close":81.7581},{"date":"2020-08-26","close":81.7484},{"date":"2020-08-27","close":81.7387},{"date":"2020-08-28","close":81.729},{"date":"2020-08-29","close":81.7194},{"date":"2020-08-30","close":81.7097},{"date":"2020-08-31","close":81.7},{"date":"2020-09-01","close":81.71},{"date":"2020-09-02","close":81.72},{"date":"2020-09-03","close":81.73},{"date":"2020-09-04","close":81.74},{"date":"2020-09-05","close":81.75},{"date":"2020-09-06","close":81.76},{"date":"2020-09-07","close":81.77},{"date":"2020-09-08","close":81.78},{"date":"2020-09-09","close":81.79},{"date":"2020-09-10","close":81.8},{"date":"2020-09-11","close":81.81},{"date":"2020-09-12","close":81.82},{"date":"2020-09-13","close":81.83},{"date":"2020-09-14","close":81.84},{"date":"2020-09-15","close":81.85},{"date":"2020-09-16","close":81.86},{"date":"2020-09-17","close":81.87},{"date":"2020-09-18","close":81.88},{"date":"2020-09-19","close":81.89},{"date":"2020-09-20","close":81.9},{"date":"2020-09-21","close":81.91},{"date":"2020-09-22","close":81.92},{"date":"2020-09-23","close":81.93},{"date":"2020-09-24","close":81.94},{"date":"2020-09-25","close":81.95},{"date":"2020-09-26","close":81.96},{"date":"2020-09-27","close":81.97},{"date":"2020-09-28","close":81.98},{"date":"2020-09-29","close":81.99},{"date":"2020-09-30","close":82},{"date":"2020-10-01","close":82.0065},{"date":"2020-10-02","close":82.0129},{"date":"2020-10-03","close":82.0194},{"date":"2020-10-04","close":82.0258},{"date":"2020-10-05","close":82.0323},{"date":"2020-10-06","close":82.0387},{"date":"2020-10-07","close":82.0452},{"date":"2020-10-08","close":82.0516},{"date":"2020-10-09","close":82.0581},{"date":"2020-10-10","close":82.0645},{"date":"2020-10-11","close":82.071},{"date":"2020-10-12","close":82.0774},{"date":"2020-10-13","close":82.0839},{"date":"2020-10-14","close":82.0903},{"date":"2020-10-15","close":82.0968},{"date":"2020-10-16","close":82.1032},{"date":"2020-10-17","close":82.1097},{"date":"2020-10-18","close":82.1161},{"date":"2020-10-19","close":82.1226},{"date":"2020-10-20","close":82.129},{"date":"2020-10-21","close":82.1355},{"date":"2020-10-22","close":82.1419},{"date":"2020-10-23","close":82.1484},{"date":"2020-10-24","close":82.1548},{"date":"2020-10-25","close":82.1613},{"date":"2020-10-26","close":82.1677},{"date":"2020-10-27","close":82.1742},{"date":"2020-10-28","close":82.1806},{"date":"2020-10-29","close":82.1871},{"date":"2020-10-30","close":82.1935},{"date":"2020-10-31","close":82.2},{"date":"2020-11-01","close":82.18},{"date":"2020-11-02","close":82.16},{"date":"2020-11-03","close":82.14},{"date":"2020-11-04","close":82.12},{"date":"2020-11-05","close":82.1},{"date":"2020-11-06","close":82.08},{"date":"2020-11-07","close":82.06},{"date":"2020-11-08","close":82.04},{"date":"2020-11-09","close":82.02},{"date":"2020-11-10","close":82},{"date":"2020-11-11","close":81.98},{"date":"2020-11-12","close":81.96},{"date":"2020-11-13","close":81.94},{"date":"2020-11-14","close":81.92},{"date":"2020-11-15","close":81.9},{"date":"2020-11-16","close":81.88},{"date":"2020-11-17","close":81.86},{"date":"2020-11-18","close":81.84},{"date":"2020-11-19","close":81.82},{"date":"2020-11-20","close":81.8},{"date":"2020-11-21","close":81.78},{"date":"2020-11-22","close":81.76},{"date":"2020-11-23","close":81.74},{"date":"2020-11-24","close":81.72},{"date":"2020-11-25","close":81.7},{"date":"2020-11-26","close":81.68},{"date":"2020-11-27","close":81.66},{"date":"2020-11-28","close":81.64},{"date":"2020-11-29","close":81.62},{"date":"2020-11-30","close":81.6},{"date":"2020-12-01","close":81.6129},{"date":"2020-12-02","close":81.6258},{"date":"2020-12-03","close":81.6387},{"date":"2020-12-04","close":81.6516},{"date":"2020-12-05","close":81.6645},{"date":"2020-12-06","close":81.6774},{"date":"2020-12-07","close":81.6903},{"date":"2020-12-08","close":81.7032},{"date":"2020-12-09","close":81.7161},{"date":"2020-12-10","close":81.729},{"date":"2020-12-11","close":81.7419},{"date":"2020-12-12","close":81.7548},{"date":"2020-12-13","close":81.7677},{"date":"2020-12-14","close":81.7806},{"date":"2020-12-15","close":81.7935},{"date":"2020-12-16","close":81.8065},{"date":"2020-12-17","close":81.8194},{"date":"2020-12-18","close":81.8323},{"date":"2020-12-19","close":81.8452},{"date":"2020-12-20","close":81.8581},{"date":"2020-12-21","close":81.871},{"date":"2020-12-22","close":81.8839},{"date":"2020-12-23","close":81.8968},{"date":"2020-12-24","close":81.9097},{"date":"2020-12-25","close":81.9226},{"date":"2020-12-26","close":81.9355},{"date":"2020-12-27","close":81.9484},{"date":"2020-12-28","close":81.9613},{"date":"2020-12-29","close":81.9742},{"date":"2020-12-30","close":81.9871},{"date":"2020-12-31","close":82},{"date":"2021-01-01","close":82.0258},{"date":"2021-01-02","close":82.0516},{"date":"2021-01-03","close":82.0774},{"date":"2021-01-04","close":82.1032},{"date":"2021-01-05","close":82.129},{"date":"2021-01-06","close":82.1548},{"date":"2021-01-07","close":82.1806},{"date":"2021-01-08","close":82.2065},{"date":"2021-01-09","close":82.2323},{"date":"2021-01-10","close":82.2581},{"date":"2021-01-11","close":82.2839},{"date":"2021-01-12","close":82.3097},{"date":"2021-01-13","close":82.3355},{"date":"2021-01-14","close":82.3613},{"date":"2021-01-15","close":82.3871},{"date":"2021-01-16","close":82.4129},{"date":"2021-01-17","close":82.4387},{"date":"2021-01-18","close":82.4645},{"date":"2021-01-19","close":82.4903},{"date":"2021-01-20","close":82.5161},{"date":"2021-01-21","close":82.5419},{"date":"2021-01-22","close":82.5677},{"date":"2021-01-23","close":82.5935},{"date":"2021-01-24","close":82.6194},{"date":"2021-01-25","close":82.6452},{"date":"2021-01-26","close":82.671},{"date":"2021-01-27","close":82.6968},{"date":"2021-01-28","close":82.7226},{"date":"2021-01-29","close":82.7484},{"date":"2021-01-30","close":82.7742},{"date":"2021-01-31","close":82.8},{"date":"2021-02-01","close":82.8214},{"date":"2021-02-02","close":82.8429},{"date":"2021-02-03","close":82.8643},{"date":"2021-02-04","close":82.8857},{"date":"2021-02-05","close":82.9071},{"date":"2021-02-06","close":82.9286},{"date":"2021-02-07","close":82.95},{"date":"2021-02-08","close":82.9714},{"date":"2021-02-09","close":82.9929},{"date":"2021-02-10","close":83.0143},{"date":"2021-02-11","close":83.0357},{"date":"2021-02-12","close":83.0571},{"date":"2021-02-13","close":83.0786},{"date":"2021-02-14","close":83.1},{"date":"2021-02-15","close":83.1214},{"date":"2021-02-16","close":83.1429},{"date":"2021-02-17","close":83.1643},{"date":"2021-02-18","close":83.1857},{"date":"2021-02-19","close":83.2071},{"date":"2021-02-20","close":83.2286},{"date":"2021-02-21","close":83.25},{"date":"2021-02-22","close":83.2714},{"date":"2021-02-23","close":83.2929},{"date":"2021-02-24","close":83.3143},{"date":"2021-02-25","close":83.3357},{"date":"2021-02-26","close":83.3571},{"date":"2021-02-27","close":83.3786},{"date":"2021-02-28","close":83.4},{"date":"2021-03-01","close":83.3935},{"date":"2021-03-02","close":83.3871},{"date":"2021-03-03","close":83.3806},{"date":"2021-03-04","close":83.3742},{"date":"2021-03-05","close":83.3677},{"date":"2021-03-06","close":83.3613},{"date":"2021-03-07","close":83.3548},{"date":"2021-03-08","close":83.3484},{"date":"2021-03-09","close":83.3419},{"date":"2021-03-10","close":83.3355},{"date":"2021-03-11","close":83.329},{"date":"2021-03-12","close":83.3226},{"date":"2021-03-13","close":83.3161},{"date":"2021-03-14","close":83.3097},{"date":"2021-03-15","close":83.3032},{"date":"2021-03-16","close":83.2968},{"date":"2021-03-17","close":83.2903},{"date":"2021-03-18","close":83.2839},{"date":"2021-03-19","close":83.2774},{"date":"2021-03-20","close":83.271},{"date":"2021-03-21","close":83.2645},{"date":"2021-03-22","close":83.2581},{"date":"2021-03-23","close":83.2516},{"date":"2021-03-24","close":83.2452},{"date":"2021-03-25","close":83.2387},{"date":"2021-03-26","close":83.2323},{"date":"2021-03-27","close":83.2258},{"date":"2021-03-28","close":83.2194},{"date":"2021-03-29","close":83.2129},{"date":"2021-03-30","close":83.2065},{"date":"2021-03-31","close":83.2},{"date":"2021-04-01","close":83.21},{"date":"2021-04-02","close":83.22},{"date":"2021-04-03","close":83.23},{"date":"2021-04-04","close":83.24},{"date":"2021-04-05","close":83.25},{"date":"2021-04-06","close":83.26},{"date":"2021-04-07","close":83.27},{"date":"2021-04-08","close":83.28},{"date":"2021-04-09","close":83.29},{"date":"2021-04-10","close":83.3},{"date":"2021-04-11","close":83.31},{"date":"2021-04-12","close":83.32},{"date":"2021-04-13","close":83.33},{"date":"2021-04-14","close":83.34},{"date":"2021-04-15","close":83.35},{"date":"2021-04-16","close":83.36},{"date":"2021-04-17","close":83.37},{"date":"2021-04-18","close":83.38},{"date":"2021-04-19","close":83.39},{"date":"2021-04-20","close":83.4},{"date":"2021-04-21","close":83.41},{"date":"2021-04-22","close":83.42},{"date":"2021-04-23","close":83.43},{"date":"2021-04-24","close":83.44},{"date":"2021-04-25","close":83.45},{"date":"2021-04-26","close":83.46},{"date":"2021-04-27","close":83.47},{"date":"2021-04-28","close":83.48},{"date":"2021-04-29","close":83.49},{"date":"2021-04-30","close":83.5},{"date":"2021-05-01","close":83.4968},{"date":"2021-05-02","close":83.4935},{"date":"2021-05-03","close":83.4903},{"date":"2021-05-04","close":83.4871},{"date":"2021-05-05","close":83.4839},{"date":"2021-05-06","close":83.4806},{"date":"2021-05-07","close":83.4774},{"date":"2021-05-08","close":83.4742},{"date":"2021-05-09","close":83.471},{"date":"2021-05-10","close":83.4677},{"date":"2021-05-11","close":83.4645},{"date":"2021-05-12","close":83.4613},{"date":"2021-05-13","close":83.4581},{"date":"2021-05-14","close":83.4548},{"date":"2021-05-15","close":83.4516},{"date":"2021-05-16","close":83.4484},{"date":"2021-05-17","close":83.4452},{"date":"2021-05-18","close":83.4419},{"date":"2021-05-19","close":83.4387},{"date":"2021-05-20","close":83.4355},{"date":"2021-05-21","close":83.4323},{"date":"2021-05-22","close":83.429},{"date":"2021-05-23","close":83.4258},{"date":"2021-05-24","close":83.4226},{"date":"2021-05-25","close":83.4194},{"date":"2021-05-26","close":83.4161},{"date":"2021-05-27","close":83.4129},{"date":"2021-05-28","close":83.4097},{"date":"2021-05-29","close":83.4065},{"date":"2021-05-30","close":83.4032},{"date":"2021-05-31","close":83.4},{"date":"2021-06-01","close":83.41},{"date":"2021-06-02","close":83.42},{"date":"2021-06-03","close":83.43},{"date":"2021-06-04","close":83.44},{"date":"2021-06-05","close":83.45},{"date":"2021-06-06","close":83.46},{"date":"2021-06-07","close":83.47},{"date":"2021-06-08","close":83.48},{"date":"2021-06-09","close":83.49},{"date":"2021-06-10","close":83.5},{"date":"2021-06-11","close":83.51},{"date":"2021-06-12","close":83.52},{"date":"2021-06-13","close":83.53},{"date":"2021-06-14","close":83.54},{"date":"2021-06-15","close":83.55},{"date":"2021-06-16","close":83.56},{"date":"2021-06-17","close":83.57},{"date":"2021-06-18","close":83.58},{"date":"2021-06-19","close":83.59},{"date":"2021-06-20","close":83.6},{"date":"2021-06-21","close":83.61},{"date":"2021-06-22","close":83.62},{"date":"2021-06-23","close":83.63},{"date":"2021-06-24","close":83.64},{"date":"2021-06-25","close":83.65},{"date":"2021-06-26","close":83.66},{"date":"2021-06-27","close":83.67},{"date":"2021-06-28","close":83.68},{"date":"2021-06-29","close":83.69},{"date":"2021-06-30","close":83.7},{"date":"2021-07-01","close":83.7258},{"date":"2021-07-02","close":83.7516},{"date":"2021-07-03","close":83.7774},{"date":"2021-07-04","close":83.8032},{"date":"2021-07-05","close":83.829},{"date":"2021-07-06","close":83.8548},{"date":"2021-07-07","close":83.8806},{"date":"2021-07-08","close":83.9065},{"date":"2021-07-09","close":83.9323},{"date":"2021-07-10","close":83.9581},{"date":"2021-07-11","close":83.9839},{"date":"2021-07-12","close":84.0097},{"date":"2021-07-13","close":84.0355},{"date":"2021-07-14","close":84.0613},{"date":"2021-07-15","close":84.0871},{"date":"2021-07-16","close":84.1129},{"date":"2021-07-17","close":84.1387},{"date":"2021-07-18","close":84.1645},{"date":"2021-07-19","close":84.1903},{"date":"2021-07-20","close":84.2161},{"date":"2021-07-21","close":84.2419},{"date":"2021-07-22","close":84.2677},{"date":"2021-07-23","close":84.2935},{"date":"2021-07-24","close":84.3194},{"date":"2021-07-25","close":84.3452},{"date":"2021-07-26","close":84.371},{"date":"2021-07-27","close":84.3968},{"date":"2021-07-28","close":84.4226},{"date":"2021-07-29","close":84.4484},{"date":"2021-07-30","close":84.4742},{"date":"2021-07-31","close":84.5},{"date":"2021-08-01","close":84.4968},{"date":"2021-08-02","close":84.4935},{"date":"2021-08-03","close":84.4903},{"date":"2021-08-04","close":84.4871},{"date":"2021-08-05","close":84.4839},{"date":"2021-08-06","close":84.4806},{"date":"2021-08-07","close":84.4774},{"date":"2021-08-08","close":84.4742},{"date":"2021-08-09","close":84.471},{"date":"2021-08-10","close":84.4677},{"date":"2021-08-11","close":84.4645},{"date":"2021-08-12","close":84.4613},{"date":"2021-08-13","close":84.4581},{"date":"2021-08-14","close":84.4548},{"date":"2021-08-15","close":84.4516},{"date":"2021-08-16","close":84.4484},{"date":"2021-08-17","close":84.4452},{"date":"2021-08-18","close":84.4419},{"date":"2021-08-19","close":84.4387},{"date":"2021-08-20","close":84.4355},{"date":"2021-08-21","close":84.4323},{"date":"2021-08-22","close":84.429},{"date":"2021-08-23","close":84.4258},{"date":"2021-08-24","close":84.4226},{"date":"2021-08-25","close":84.4194},{"date":"2021-08-26","close":84.4161},{"date":"2021-08-27","close":84.4129},{"date":"2021-08-28","close":84.4097},{"date":"2021-08-29","close":84.4065},{"date":"2021-08-30","close":84.4032},{"date":"2021-08-31","close":84.4},{"date":"2021-09-01","close":84.4333},{"date":"2021-09-02","close":84.4667},{"date":"2021-09-03","close":84.5},{"date":"2021-09-04","close":84.5333},{"date":"2021-09-05","close":84.5667},{"date":"2021-09-06","close":84.6},{"date":"2021-09-07","close":84.6333},{"date":"2021-09-08","close":84.6667},{"date":"2021-09-09","close":84.7},{"date":"2021-09-10","close":84.7333},{"date":"2021-09-11","close":84.7667},{"date":"2021-09-12","close":84.8},{"date":"2021-09-13","close":84.8333},{"date":"2021-09-14","close":84.8667},{"date":"2021-09-15","close":84.9},{"date":"2021-09-16","close":84.9333},{"date":"2021-09-17","close":84.9667},{"date":"2021-09-18","close":85},{"date":"2021-09-19","close":85.0333},{"date":"2021-09-20","close":85.0667},{"date":"2021-09-21","close":85.1},{"date":"2021-09-22","close":85.1333},{"date":"2021-09-23","close":85.1667},{"date":"2021-09-24","close":85.2},{"date":"2021-09-25","close":85.2333},{"date":"2021-09-26","close":85.2667},{"date":"2021-09-27","close":85.3},{"date":"2021-09-28","close":85.3333},{"date":"2021-09-29","close":85.3667},{"date":"2021-09-30","close":85.4},{"date":"2021-10-01","close":85.3903},{"date":"2021-10-02","close":85.3806},{"date":"2021-10-03","close":85.371},{"date":"2021-10-04","close":85.3613},{"date":"2021-10-05","close":85.3516},{"date":"2021-10-06","close":85.3419},{"date":"2021-10-07","close":85.3323},{"date":"2021-10-08","close":85.3226},{"date":"2021-10-09","close":85.3129},{"date":"2021-10-10","close":85.3032},{"date":"2021-10-11","close":85.2935},{"date":"2021-10-12","close":85.2839},{"date":"2021-10-13","close":85.2742},{"date":"2021-10-14","close":85.2645},{"date":"2021-10-15","close":85.2548},{"date":"2021-10-16","close":85.2452},{"date":"2021-10-17","close":85.2355},{"date":"2021-10-18","close":85.2258},{"date":"2021-10-19","close":85.2161},{"date":"2021-10-20","close":85.2065},{"date":"2021-10-21","close":85.1968},{"date":"2021-10-22","close":85.1871},{"date":"2021-10-23","close":85.1774},{"date":"2021-10-24","close":85.1677},{"date":"2021-10-25","close":85.1581},{"date":"2021-10-26","close":85.1484},{"date":"2021-10-27","close":85.1387},{"date":"2021-10-28","close":85.129},{"date":"2021-10-29","close":85.1194},{"date":"2021-10-30","close":85.1097},{"date":"2021-10-31","close":85.1},{"date":"2021-11-01","close":85.1233},{"date":"2021-11-02","close":85.1467},{"date":"2021-11-03","close":85.17},{"date":"2021-11-04","close":85.1933},{"date":"2021-11-05","close":85.2167},{"date":"2021-11-06","close":85.24},{"date":"2021-11-07","close":85.2633},{"date":"2021-11-08","close":85.2867},{"date":"2021-11-09","close":85.31},{"date":"2021-11-10","close":85.3333},{"date":"2021-11-11","close":85.3567},{"date":"2021-11-12","close":85.38},{"date":"2021-11-13","close":85.4033},{"date":"2021-11-14","close":85.4267},{"date":"2021-11-15","close":85.45},{"date":"2021-11-16","close":85.4733},{"date":"2021-11-17","close":85.4967},{"date":"2021-11-18","close":85.52},{"date":"2021-11-19","close":85.5433},{"date":"2021-11-20","close":85.5667},{"date":"2021-11-21","close":85.59},{"date":"2021-11-22","close":85.6133},{"date":"2021-11-23","close":85.6367},{"date":"2021-11-24","close":85.66},{"date":"2021-11-25","close":85.6833},{"date":"2021-11-26","close":85.7067},{"date":"2021-11-27","close":85.73},{"date":"2021-11-28","close":85.7533},{"date":"2021-11-29","close":85.7767},{"date":"2021-11-30","close":85.8},{"date":"2021-12-01","close":85.8161},{"date":"2021-12-02","close":85.8323},{"date":"2021-12-03","close":85.8484},{"date":"2021-12-04","close":85.8645},{"date":"2021-12-05","close":85.8806},{"date":"2021-12-06","close":85.8968},{"date":"2021-12-07","close":85.9129},{"date":"2021-12-08","close":85.929},{"date":"2021-12-09","close":85.9452},{"date":"2021-12-10","close":85.9613},{"date":"2021-12-11","close":85.9774},{"date":"2021-12-12","close":85.9935},{"date":"2021-12-13","close":86.0097},{"date":"2021-12-14","close":86.0258},{"date":"2021-12-15","close":86.0419},{"date":"2021-12-16","close":86.0581},{"date":"2021-12-17","close":86.0742},{"date":"2021-12-18","close":86.0903},{"date":"2021-12-19","close":86.1065},{"date":"2021-12-20","close":86.1226},{"date":"2021-12-21","close":86.1387},{"date":"2021-12-22","close":86.1548},{"date":"2021-12-23","close":86.171},{"date":"2021-12-24","close":86.1871},{"date":"2021-12-25","close":86.2032},{"date":"2021-12-26","close":86.2194},{"date":"2021-12-27","close":86.2355},{"date":"2021-12-28","close":86.2516},{"date":"2021-12-29","close":86.2677},{"date":"2021-12-30","close":86.2839},{"date":"2021-12-31","close":86.3},{"date":"2022-01-01","close":86.2742},{"date":"2022-01-02","close":86.2484},{"date":"2022-01-03","close":86.2226},{"date":"2022-01-04","close":86.1968},{"date":"2022-01-05","close":86.171},{"date":"2022-01-06","close":86.1452},{"date":"2022-01-07","close":86.1194},{"date":"2022-01-08","close":86.0935},{"date":"2022-01-09","close":86.0677},{"date":"2022-01-10","close":86.0419},{"date":"2022-01-11","close":86.0161},{"date":"2022-01-12","close":85.9903},{"date":"2022-01-13","close":85.9645},{"date":"2022-01-14","close":85.9387},{"date":"2022-01-15","close":85.9129},{"date":"2022-01-16","close":85.8871},{"date":"2022-01-17","close":85.8613},{"date":"2022-01-18","close":85.8355},{"date":"2022-01-19","close":85.8097},{"date":"2022-01-20","close":85.7839},{"date":"2022-01-21","close":85.7581},{"date":"2022-01-22","close":85.7323},{"date":"2022-01-23","close":85.7065},{"date":"2022-01-24","close":85.6806},{"date":"2022-01-25","close":85.6548},{"date":"2022-01-26","close":85.629},{"date":"2022-01-27","close":85.6032},{"date":"2022-01-28","close":85.5774},{"date":"2022-01-29","close":85.5516},{"date":"2022-01-30","close":85.5258},{"date":"2022-01-31","close":85.5},{"date":"2022-02-01","close":85.5357},{"date":"2022-02-02","close":85.5714},{"date":"2022-02-03","close":85.6071},{"date":"2022-02-04","close":85.6429},{"date":"2022-02-05","close":85.6786},{"date":"2022-02-06","close":85.7143},{"date":"2022-02-07","close":85.75},{"date":"2022-02-08","close":85.7857},{"date":"2022-02-09","close":85.8214},{"date":"2022-02-10","close":85.8571},{"date":"2022-02-11","close":85.8929},{"date":"2022-02-12","close":85.9286},{"date":"2022-02-13","close":85.9643},{"date":"2022-02-14","close":86},{"date":"2022-02-15","close":86.0357},{"date":"2022-02-16","close":86.0714},{"date":"2022-02-17","close":86.1071},{"date":"2022-02-18","close":86.1429},{"date":"2022-02-19","close":86.1786},{"date":"2022-02-20","close":86.2143},{"date":"2022-02-21","close":86.25},{"date":"2022-02-22","close":86.2857},{"date":"2022-02-23","close":86.3214},{"date":"2022-02-24","close":86.3571},{"date":"2022-02-25","close":86.3929},{"date":"2022-02-26","close":86.4286},{"date":"2022-02-27","close":86.4643},{"date":"2022-02-28","close":86.5},{"date":"2022-03-01","close":86.5161},{"date":"2022-03-02","close":86.5323},{"date":"2022-03-03","close":86.5484},{"date":"2022-03-04","close":86.5645},{"date":"2022-03-05","close":86.5806},{"date":"2022-03-06","close":86.5968},{"date":"2022-03-07","close":86.6129},{"date":"2022-03-08","close":86.629},{"date":"2022-03-09","close":86.6452},{"date":"2022-03-10","close":86.6613},{"date":"2022-03-11","close":86.6774},{"date":"2022-03-12","close":86.6935},{"date":"2022-03-13","close":86.7097},{"date":"2022-03-14","close":86.7258},{"date":"2022-03-15","close":86.7419},{"date":"2022-03-16","close":86.7581},{"date":"2022-03-17","close":86.7742},{"date":"2022-03-18","close":86.7903},{"date":"2022-03-19","close":86.8065},{"date":"2022-03-20","close":86.8226},{"date":"2022-03-21","close":86.8387},{"date":"2022-03-22","close":86.8548},{"date":"2022-03-23","close":86.871},{"date":"2022-03-24","close":86.8871},{"date":"2022-03-25","close":86.9032},{"date":"2022-03-26","close":86.9194},{"date":"2022-03-27","close":86.9355},{"date":"2022-03-28","close":86.9516},{"date":"2022-03-29","close":86.9677},{"date":"2022-03-30","close":86.9839},{"date":"2022-03-31","close":87},{"date":"2022-04-01","close":87.0333},{"date":"2022-04-02","close":87.0667},{"date":"2022-04-03","close":87.1},{"date":"2022-04-04","close":87.1333},{"date":"2022-04-05","close":87.1667},{"date":"2022-04-06","close":87.2},{"date":"2022-04-07","close":87.2333},{"date":"2022-04-08","close":87.2667},{"date":"2022-04-09","close":87.3},{"date":"2022-04-10","close":87.3333},{"date":"2022-04-11","close":87.3667},{"date":"2022-04-12","close":87.4},{"date":"2022-04-13","close":87.4333},{"date":"2022-04-14","close":87.4667},{"date":"2022-04-15","close":87.5},{"date":"2022-04-16","close":87.5333},{"date":"2022-04-17","close":87.5667},{"date":"2022-04-18","close":87.6},{"date":"2022-04-19","close":87.6333},{"date":"2022-04-20","close":87.6667},{"date":"2022-04-21","close":87.7},{"date":"2022-04-22","close":87.7333},{"date":"2022-04-23","close":87.7667},{"date":"2022-04-24","close":87.8},{"date":"2022-04-25","close":87.8333},{"date":"2022-04-26","close":87.8667},{"date":"2022-04-27","close":87.9},{"date":"2022-04-28","close":87.9333},{"date":"2022-04-29","close":87.9667},{"date":"2022-04-30","close":88},{"date":"2022-05-01","close":88.0097},{"date":"2022-05-02","close":88.0194},{"date":"2022-05-03","close":88.029},{"date":"2022-05-04","close":88.0387},{"date":"2022-05-05","close":88.0484},{"date":"2022-05-06","close":88.0581},{"date":"2022-05-07","close":88.0677},{"date":"2022-05-08","close":88.0774},{"date":"2022-05-09","close":88.0871},{"date":"2022-05-10","close":88.0968},{"date":"2022-05-11","close":88.1065},{"date":"2022-05-12","close":88.1161},{"date":"2022-05-13","close":88.1258},{"date":"2022-05-14","close":88.1355},{"date":"2022-05-15","close":88.1452},{"date":"2022-05-16","close":88.1548},{"date":"2022-05-17","close":88.1645},{"date":"2022-05-18","close":88.1742},{"date":"2022-05-19","close":88.1839},{"date":"2022-05-20","close":88.1935},{"date":"2022-05-21","close":88.2032},{"date":"2022-05-22","close":88.2129},{"date":"2022-05-23","close":88.2226},{"date":"2022-05-24","close":88.2323},{"date":"2022-05-25","close":88.2419},{"date":"2022-05-26","close":88.2516},{"date":"2022-05-27","close":88.2613},{"date":"2022-05-28","close":88.271},{"date":"2022-05-29","close":88.2806},{"date":"2022-05-30","close":88.2903},{"date":"2022-05-31","close":88.3},{"date":"2022-06-01","close":88.3233},{"date":"2022-06-02","close":88.3467},{"date":"2022-06-03","close":88.37},{"date":"2022-06-04","close":88.3933},{"date":"2022-06-05","close":88.4167},{"date":"2022-06-06","close":88.44},{"date":"2022-06-07","close":88.4633},{"date":"2022-06-08","close":88.4867},{"date":"2022-06-09","close":88.51},{"date":"2022-06-10","close":88.5333},{"date":"2022-06-11","close":88.5567},{"date":"2022-06-12","close":88.58},{"date":"2022-06-13","close":88.6033},{"date":"2022-06-14","close":88.6267},{"date":"2022-06-15","close":88.65},{"date":"2022-06-16","close":88.6733},{"date":"2022-06-17","close":88.6967},{"date":"2022-06-18","close":88.72},{"date":"2022-06-19","close":88.7433},{"date":"2022-06-20","close":88.7667},{"date":"2022-06-21","close":88.79},{"date":"2022-06-22","close":88.8133},{"date":"2022-06-23","close":88.8367},{"date":"2022-06-24","close":88.86},{"date":"2022-06-25","close":88.8833},{"date":"2022-06-26","close":88.9067},{"date":"2022-06-27","close":88.93},{"date":"2022-06-28","close":88.9533},{"date":"2022-06-29","close":88.9767},{"date":"2022-06-30","close":89},{"date":"2022-07-01","close":89.0387},{"date":"2022-07-02","close":89.0774},{"date":"2022-07-03","close":89.1161},{"date":"2022-07-04","close":89.1548},{"date":"2022-07-05","close":89.1935},{"date":"2022-07-06","close":89.2323},{"date":"2022-07-07","close":89.271},{"date":"2022-07-08","close":89.3097},{"date":"2022-07-09","close":89.3484},{"date":"2022-07-10","close":89.3871},{"date":"2022-07-11","close":89.4258},{"date":"2022-07-12","close":89.4645},{"date":"2022-07-13","close":89.5032},{"date":"2022-07-14","close":89.5419},{"date":"2022-07-15","close":89.5806},{"date":"2022-07-16","close":89.6194},{"date":"2022-07-17","close":89.6581},{"date":"2022-07-18","close":89.6968},{"date":"2022-07-19","close":89.7355},{"date":"2022-07-20","close":89.7742},{"date":"2022-07-21","close":89.8129},{"date":"2022-07-22","close":89.8516},{"date":"2022-07-23","close":89.8903},{"date":"2022-07-24","close":89.929},{"date":"2022-07-25","close":89.9677},{"date":"2022-07-26","close":90.0065},{"date":"2022-07-27","close":90.0452},{"date":"2022-07-28","close":90.0839},{"date":"2022-07-29","close":90.1226},{"date":"2022-07-30","close":90.1613},{"date":"2022-07-31","close":90.2},{"date":"2022-08-01","close":90.1903},{"date":"2022-08-02","close":90.1806},{"date":"2022-08-03","close":90.171},{"date":"2022-08-04","close":90.1613},{"date":"2022-08-05","close":90.1516},{"date":"2022-08-06","close":90.1419},{"date":"2022-08-07","close":90.1323},{"date":"2022-08-08","close":90.1226},{"date":"2022-08-09","close":90.1129},{"date":"2022-08-10","close":90.1032},{"date":"2022-08-11","close":90.0935},{"date":"2022-08-12","close":90.0839},{"date":"2022-08-13","close":90.0742},{"date":"2022-08-14","close":90.0645},{"date":"2022-08-15","close":90.0548},{"date":"2022-08-16","close":90.0452},{"date":"2022-08-17","close":90.0355},{"date":"2022-08-18","close":90.0258},{"date":"2022-08-19","close":90.0161},{"date":"2022-08-20","close":90.0065},{"date":"2022-08-21","close":89.9968},{"date":"2022-08-22","close":89.9871},{"date":"2022-08-23","close":89.9774},{"date":"2022-08-24","close":89.9677},{"date":"2022-08-25","close":89.9581},{"date":"2022-08-26","close":89.9484},{"date":"2022-08-27","close":89.9387},{"date":"2022-08-28","close":89.929},{"date":"2022-08-29","close":89.9194},{"date":"2022-08-30","close":89.9097},{"date":"2022-08-31","close":89.9},{"date":"2022-09-01","close":89.9433},{"date":"2022-09-02","close":89.9867},{"date":"2022-09-03","close":90.03},{"date":"2022-09-04","close":90.0733},{"date":"2022-09-05","close":90.1167},{"date":"2022-09-06","close":90.16},{"date":"2022-09-07","close":90.2033},{"date":"2022-09-08","close":90.2467},{"date":"2022-09-09","close":90.29},{"date":"2022-09-10","close":90.3333},{"date":"2022-09-11","close":90.3767},{"date":"2022-09-12","close":90.42},{"date":"2022-09-13","close":90.4633},{"date":"2022-09-14","close":90.5067},{"date":"2022-09-15","close":90.55},{"date":"2022-09-16","close":90.5933},{"date":"2022-09-17","close":90.6367},{"date":"2022-09-18","close":90.68},{"date":"2022-09-19","close":90.7233},{"date":"2022-09-20","close":90.7667},{"date":"2022-09-21","close":90.81},{"date":"2022-09-22","close":90.8533},{"date":"2022-09-23","close":90.8967},{"date":"2022-09-24","close":90.94},{"date":"2022-09-25","close":90.9833},{"date":"2022-09-26","close":91.0267},{"date":"2022-09-27","close":91.07},{"date":"2022-09-28","close":91.1133},{"date":"2022-09-29","close":91.1567},{"date":"2022-09-30","close":91.2},{"date":"2022-10-01","close":91.2097},{"date":"2022-10-02","close":91.2194},{"date":"2022-10-03","close":91.229},{"date":"2022-10-04","close":91.2387},{"date":"2022-10-05","close":91.2484},{"date":"2022-10-06","close":91.2581},{"date":"2022-10-07","close":91.2677},{"date":"2022-10-08","close":91.2774},{"date":"2022-10-09","close":91.2871},{"date":"2022-10-10","close":91.2968},{"date":"2022-10-11","close":91.3065},{"date":"2022-10-12","close":91.3161},{"date":"2022-10-13","close":91.3258},{"date":"2022-10-14","close":91.3355},{"date":"2022-10-15","close":91.3452},{"date":"2022-10-16","close":91.3548},{"date":"2022-10-17","close":91.3645},{"date":"2022-10-18","close":91.3742},{"date":"2022-10-19","close":91.3839},{"date":"2022-10-20","close":91.3935},{"date":"2022-10-21","close":91.4032},{"date":"2022-10-22","close":91.4129},{"date":"2022-10-23","close":91.4226},{"date":"2022-10-24","close":91.4323},{"date":"2022-10-25","close":91.4419},{"date":"2022-10-26","close":91.4516},{"date":"2022-10-27","close":91.4613},{"date":"2022-10-28","close":91.471},{"date":"2022-10-29","close":91.4806},{"date":"2022-10-30","close":91.4903},{"date":"2022-10-31","close":91.5},{"date":"2022-11-01","close":91.4967},{"date":"2022-11-02","close":91.4933},{"date":"2022-11-03","close":91.49},{"date":"2022-11-04","close":91.4867},{"date":"2022-11-05","close":91.4833},{"date":"2022-11-06","close":91.48},{"date":"2022-11-07","close":91.4767},{"date":"2022-11-08","close":91.4733},{"date":"2022-11-09","close":91.47},{"date":"2022-11-10","close":91.4667},{"date":"2022-11-11","close":91.4633},{"date":"2022-11-12","close":91.46},{"date":"2022-11-13","close":91.4567},{"date":"2022-11-14","close":91.4533},{"date":"2022-11-15","close":91.45},{"date":"2022-11-16","close":91.4467},{"date":"2022-11-17","close":91.4433},{"date":"2022-11-18","close":91.44},{"date":"2022-11-19","close":91.4367},{"date":"2022-11-20","close":91.4333},{"date":"2022-11-21","close":91.43},{"date":"2022-11-22","close":91.4267},{"date":"2022-11-23","close":91.4233},{"date":"2022-11-24","close":91.42},{"date":"2022-11-25","close":91.4167},{"date":"2022-11-26","close":91.4133},{"date":"2022-11-27","close":91.41},{"date":"2022-11-28","close":91.4067},{"date":"2022-11-29","close":91.4033},{"date":"2022-11-30","close":91.4},{"date":"2022-12-01","close":91.4},{"date":"2022-12-02","close":91.4},{"date":"2022-12-03","close":91.4},{"date":"2022-12-04","close":91.4},{"date":"2022-12-05","close":91.4},{"date":"2022-12-06","close":91.4},{"date":"2022-12-07","close":91.4},{"date":"2022-12-08","close":91.4},{"date":"2022-12-09","close":91.4},{"date":"2022-12-10","close":91.4},{"date":"2022-12-11","close":91.4},{"date":"2022-12-12","close":91.4},{"date":"2022-12-13","close":91.4},{"date":"2022-12-14","close":91.4},{"date":"2022-12-15","close":91.4},{"date":"2022-12-16","close":91.4},{"date":"2022-12-17","close":91.4},{"date":"2022-12-18","close":91.4},{"date":"2022-12-19","close":91.4},{"date":"2022-12-20","close":91.4},{"date":"2022-12-21","close":91.4},{"date":"2022-12-22","close":91.4},{"date":"2022-12-23","close":91.4},{"date":"2022-12-24","close":91.4},{"date":"2022-12-25","close":91.4},{"date":"2022-12-26","close":91.4},{"date":"2022-12-27","close":91.4},{"date":"2022-12-28","close":91.4},{"date":"2022-12-29","close":91.4},{"date":"2022-12-30","close":91.4},{"date":"2022-12-31","close":91.4},{"date":"2023-01-01","close":91.4032},{"date":"2023-01-02","close":91.4065},{"date":"2023-01-03","close":91.4097},{"date":"2023-01-04","close":91.4129},{"date":"2023-01-05","close":91.4161},{"date":"2023-01-06","close":91.4194},{"date":"2023-01-07","close":91.4226},{"date":"2023-01-08","close":91.4258},{"date":"2023-01-09","close":91.429},{"date":"2023-01-10","close":91.4323},{"date":"2023-01-11","close":91.4355},{"date":"2023-01-12","close":91.4387},{"date":"2023-01-13","close":91.4419},{"date":"2023-01-14","close":91.4452},{"date":"2023-01-15","close":91.4484},{"date":"2023-01-16","close":91.4516},{"date":"2023-01-17","close":91.4548},{"date":"2023-01-18","close":91.4581},{"date":"2023-01-19","close":91.4613},{"date":"2023-01-20","close":91.4645},{"date":"2023-01-21","close":91.4677},{"date":"2023-01-22","close":91.471},{"date":"2023-01-23","close":91.4742},{"date":"2023-01-24","close":91.4774},{"date":"2023-01-25","close":91.4806},{"date":"2023-01-26","close":91.4839},{"date":"2023-01-27","close":91.4871},{"date":"2023-01-28","close":91.4903},{"date":"2023-01-29","close":91.4935},{"date":"2023-01-30","close":91.4968},{"date":"2023-01-31","close":91.5},{"date":"2023-02-01","close":91.5143},{"date":"2023-02-02","close":91.5286},{"date":"2023-02-03","close":91.5429},{"date":"2023-02-04","close":91.5571},{"date":"2023-02-05","close":91.5714},{"date":"2023-02-06","close":91.5857},{"date":"2023-02-07","close":91.6},{"date":"2023-02-08","close":91.6143},{"date":"2023-02-09","close":91.6286},{"date":"2023-02-10","close":91.6429},{"date":"2023-02-11","close":91.6571},{"date":"2023-02-12","close":91.6714},{"date":"2023-02-13","close":91.6857},{"date":"2023-02-14","close":91.7},{"date":"2023-02-15","close":91.7143},{"date":"2023-02-16","close":91.7286},{"date":"2023-02-17","close":91.7429},{"date":"2023-02-18","close":91.7571},{"date":"2023-02-19","close":91.7714},{"date":"2023-02-20","close":91.7857},{"date":"2023-02-21","close":91.8},{"date":"2023-02-22","close":91.8143},{"date":"2023-02-23","close":91.8286},{"date":"2023-02-24","close":91.8429},{"date":"2023-02-25","close":91.8571},{"date":"2023-02-26","close":91.8714},{"date":"2023-02-27","close":91.8857},{"date":"2023-02-28","close":91.9},{"date":"2023-03-01","close":91.9258},{"date":"2023-03-02","close":91.9516},{"date":"2023-03-03","close":91.9774},{"date":"2023-03-04","close":92.0032},{"date":"2023-03-05","close":92.029},{"date":"2023-03-06","close":92.0548},{"date":"2023-03-07","close":92.0806},{"date":"2023-03-08","close":92.1065},{"date":"2023-03-09","close":92.1323},{"date":"2023-03-10","close":92.1581},{"date":"2023-03-11","close":92.1839},{"date":"2023-03-12","close":92.2097},{"date":"2023-03-13","close":92.2355},{"date":"2023-03-14","close":92.2613},{"date":"2023-03-15","close":92.2871},{"date":"2023-03-16","close":92.3129},{"date":"2023-03-17","close":92.3387},{"date":"2023-03-18","close":92.3645},{"date":"2023-03-19","close":92.3903},{"date":"2023-03-20","close":92.4161},{"date":"2023-03-21","close":92.4419},{"date":"2023-03-22","close":92.4677},{"date":"2023-03-23","close":92.4935},{"date":"2023-03-24","close":92.5194},{"date":"2023-03-25","close":92.5452},{"date":"2023-03-26","close":92.571},{"date":"2023-03-27","close":92.5968},{"date":"2023-03-28","close":92.6226},{"date":"2023-03-29","close":92.6484},{"date":"2023-03-30","close":92.6742},{"date":"2023-03-31","close":92.7},{"date":"2023-04-01","close":92.73},{"date":"2023-04-02","close":92.76},{"date":"2023-04-03","close":92.79},{"date":"2023-04-04","close":92.82},{"date":"2023-04-05","close":92.85},{"date":"2023-04-06","close":92.88},{"date":"2023-04-07","close":92.91},{"date":"2023-04-08","close":92.94},{"date":"2023-04-09","close":92.97},{"date":"2023-04-10","close":93},{"date":"2023-04-11","close":93.03},{"date":"2023-04-12","close":93.06},{"date":"2023-04-13","close":93.09},{"date":"2023-04-14","close":93.12},{"date":"2023-04-15","close":93.15},{"date":"2023-04-16","close":93.18},{"date":"2023-04-17","close":93.21},{"date":"2023-04-18","close":93.24},{"date":"2023-04-19","close":93.27},{"date":"2023-04-20","close":93.3},{"date":"2023-04-21","close":93.33},{"date":"2023-04-22","close":93.36},{"date":"2023-04-23","close":93.39},{"date":"2023-04-24","close":93.42},{"date":"2023-04-25","close":93.45},{"date":"2023-04-26","close":93.48},{"date":"2023-04-27","close":93.51},{"date":"2023-04-28","close":93.54},{"date":"2023-04-29","close":93.57},{"date":"2023-04-30","close":93.6},{"date":"2023-05-01","close":93.6161},{"date":"2023-05-02","close":93.6323},{"date":"2023-05-03","close":93.6484},{"date":"2023-05-04","close":93.6645},{"date":"2023-05-05","close":93.6806},{"date":"2023-05-06","close":93.6968},{"date":"2023-05-07","close":93.7129},{"date":"2023-05-08","close":93.729},{"date":"2023-05-09","close":93.7452},{"date":"2023-05-10","close":93.7613},{"date":"2023-05-11","close":93.7774},{"date":"2023-05-12","close":93.7935},{"date":"2023-05-13","close":93.8097},{"date":"2023-05-14","close":93.8258},{"date":"2023-05-15","close":93.8419},{"date":"2023-05-16","close":93.8581},{"date":"2023-05-17","close":93.8742},{"date":"2023-05-18","close":93.8903},{"date":"2023-05-19","close":93.9065},{"date":"2023-05-20","close":93.9226},{"date":"2023-05-21","close":93.9387},{"date":"2023-05-22","close":93.9548},{"date":"2023-05-23","close":93.971},{"date":"2023-05-24","close":93.9871},{"date":"2023-05-25","close":94.0032},{"date":"2023-05-26","close":94.0194},{"date":"2023-05-27","close":94.0355},{"date":"2023-05-28","close":94.0516},{"date":"2023-05-29","close":94.0677},{"date":"2023-05-30","close":94.0839},{"date":"2023-05-31","close":94.1},{"date":"2023-06-01","close":94.12},{"date":"2023-06-02","close":94.14},{"date":"2023-06-03","close":94.16},{"date":"2023-06-04","close":94.18},{"date":"2023-06-05","close":94.2},{"date":"2023-06-06","close":94.22},{"date":"2023-06-07","close":94.24},{"date":"2023-06-08","close":94.26},{"date":"2023-06-09","close":94.28},{"date":"2023-06-10","close":94.3},{"date":"2023-06-11","close":94.32},{"date":"2023-06-12","close":94.34},{"date":"2023-06-13","close":94.36},{"date":"2023-06-14","close":94.38},{"date":"2023-06-15","close":94.4},{"date":"2023-06-16","close":94.42},{"date":"2023-06-17","close":94.44},{"date":"2023-06-18","close":94.46},{"date":"2023-06-19","close":94.48},{"date":"2023-06-20","close":94.5},{"date":"2023-06-21","close":94.52},{"date":"2023-06-22","close":94.54},{"date":"2023-06-23","close":94.56},{"date":"2023-06-24","close":94.58},{"date":"2023-06-25","close":94.6},{"date":"2023-06-26","close":94.62},{"date":"2023-06-27","close":94.64},{"date":"2023-06-28","close":94.66},{"date":"2023-06-29","close":94.68},{"date":"2023-06-30","close":94.7},{"date":"2023-07-01","close":94.7097},{"date":"2023-07-02","close":94.7194},{"date":"2023-07-03","close":94.729},{"date":"2023-07-04","close":94.7387},{"date":"2023-07-05","close":94.7484},{"date":"2023-07-06","close":94.7581},{"date":"2023-07-07","close":94.7677},{"date":"2023-07-08","close":94.7774},{"date":"2023-07-09","close":94.7871},{"date":"2023-07-10","close":94.7968},{"date":"2023-07-11","close":94.8065},{"date":"2023-07-12","close":94.8161},{"date":"2023-07-13","close":94.8258},{"date":"2023-07-14","close":94.8355},{"date":"2023-07-15","close":94.8452},{"date":"2023-07-16","close":94.8548},{"date":"2023-07-17","close":94.8645},{"date":"2023-07-18","close":94.8742},{"date":"2023-07-19","close":94.8839},{"date":"2023-07-20","close":94.8935},{"date":"2023-07-21","close":94.9032},{"date":"2023-07-22","close":94.9129},{"date":"2023-07-23","close":94.9226},{"date":"2023-07-24","close":94.9323},{"date":"2023-07-25","close":94.9419},{"date":"2023-07-26","close":94.9516},{"date":"2023-07-27","close":94.9613},{"date":"2023-07-28","close":94.971},{"date":"2023-07-29","close":94.9806},{"date":"2023-07-30","close":94.9903},{"date":"2023-07-31","close":95},{"date":"2023-08-01","close":94.9774},{"date":"2023-08-02","close":94.9548},{"date":"2023-08-03","close":94.9323},{"date":"2023-08-04","close":94.9097},{"date":"2023-08-05","close":94.8871},{"date":"2023-08-06","close":94.8645},{"date":"2023-08-07","close":94.8419},{"date":"2023-08-08","close":94.8194},{"date":"2023-08-09","close":94.7968},{"date":"2023-08-10","close":94.7742},{"date":"2023-08-11","close":94.7516},{"date":"2023-08-12","close":94.729},{"date":"2023-08-13","close":94.7065},{"date":"2023-08-14","close":94.6839},{"date":"2023-08-15","close":94.6613},{"date":"2023-08-16","close":94.6387},{"date":"2023-08-17","close":94.6161},{"date":"2023-08-18","close":94.5935},{"date":"2023-08-19","close":94.571},{"date":"2023-08-20","close":94.5484},{"date":"2023-08-21","close":94.5258},{"date":"2023-08-22","close":94.5032},{"date":"2023-08-23","close":94.4806},{"date":"2023-08-24","close":94.4581},{"date":"2023-08-25","close":94.4355},{"date":"2023-08-26","close":94.4129},{"date":"2023-08-27","close":94.3903},{"date":"2023-08-28","close":94.3677},{"date":"2023-08-29","close":94.3452},{"date":"2023-08-30","close":94.3226},{"date":"2023-08-31","close":94.3},{"date":"2023-09-01","close":94.3},{"date":"2023-09-02","close":94.3},{"date":"2023-09-03","close":94.3},{"date":"2023-09-04","close":94.3},{"date":"2023-09-05","close":94.3},{"date":"2023-09-06","close":94.3},{"date":"2023-09-07","close":94.3},{"date":"2023-09-08","close":94.3},{"date":"2023-09-09","close":94.3},{"date":"2023-09-10","close":94.3},{"date":"2023-09-11","close":94.3},{"date":"2023-09-12","close":94.3},{"date":"2023-09-13","close":94.3},{"date":"2023-09-14","close":94.3},{"date":"2023-09-15","close":94.3},{"date":"2023-09-16","close":94.3},{"date":"2023-09-17","close":94.3},{"date":"2023-09-18","close":94.3},{"date":"2023-09-19","close":94.3},{"date":"2023-09-20","close":94.3},{"date":"2023-09-21","close":94.3},{"date":"2023-09-22","close":94.3},{"date":"2023-09-23","close":94.3},{"date":"2023-09-24","close":94.3},{"date":"2023-09-25","close":94.3},{"date":"2023-09-26","close":94.3},{"date":"2023-09-27","close":94.3},{"date":"2023-09-28","close":94.3},{"date":"2023-09-29","close":94.3},{"date":"2023-09-30","close":94.3},{"date":"2023-10-01","close":94.329},{"date":"2023-10-02","close":94.3581},{"date":"2023-10-03","close":94.3871},{"date":"2023-10-04","close":94.4161},{"date":"2023-10-05","close":94.4452},{"date":"2023-10-06","close":94.4742},{"date":"2023-10-07","close":94.5032},{"date":"2023-10-08","close":94.5323},{"date":"2023-10-09","close":94.5613},{"date":"2023-10-10","close":94.5903},{"date":"2023-10-11","close":94.6194},{"date":"2023-10-12","close":94.6484},{"date":"2023-10-13","close":94.6774},{"date":"2023-10-14","close":94.7065},{"date":"2023-10-15","close":94.7355},{"date":"2023-10-16","close":94.7645},{"date":"2023-10-17","close":94.7935},{"date":"2023-10-18","close":94.8226},{"date":"2023-10-19","close":94.8516},{"date":"2023-10-20","close":94.8806},{"date":"2023-10-21","close":94.9097},{"date":"2023-10-22","close":94.9387},{"date":"2023-10-23","close":94.9677},{"date":"2023-10-24","close":94.9968},{"date":"2023-10-25","close":95.0258},{"date":"2023-10-26","close":95.0548},{"date":"2023-10-27","close":95.0839},{"date":"2023-10-28","close":95.1129},{"date":"2023-10-29","close":95.1419},{"date":"2023-10-30","close":95.171},{"date":"2023-10-31","close":95.2},{"date":"2023-11-01","close":95.2167},{"date":"2023-11-02","close":95.2333},{"date":"2023-11-03","close":95.25},{"date":"2023-11-04","close":95.2667},{"date":"2023-11-05","close":95.2833},{"date":"2023-11-06","close":95.3},{"date":"2023-11-07","close":95.3167},{"date":"2023-11-08","close":95.3333},{"date":"2023-11-09","close":95.35},{"date":"2023-11-10","close":95.3667},{"date":"2023-11-11","close":95.3833},{"date":"2023-11-12","close":95.4},{"date":"2023-11-13","close":95.4167},{"date":"2023-11-14","close":95.4333},{"date":"2023-11-15","close":95.45},{"date":"2023-11-16","close":95.4667},{"date":"2023-11-17","close":95.4833},{"date":"2023-11-18","close":95.5},{"date":"2023-11-19","close":95.5167},{"date":"2023-11-20","close":95.5333},{"date":"2023-11-21","close":95.55},{"date":"2023-11-22","close":95.5667},{"date":"2023-11-23","close":95.5833},{"date":"2023-11-24","close":95.6},{"date":"2023-11-25","close":95.6167},{"date":"2023-11-26","close":95.6333},{"date":"2023-11-27","close":95.65},{"date":"2023-11-28","close":95.6667},{"date":"2023-11-29","close":95.6833},{"date":"2023-11-30","close":95.7},{"date":"2023-12-01","close":95.7},{"date":"2023-12-02","close":95.7},{"date":"2023-12-03","close":95.7},{"date":"2023-12-04","close":95.7},{"date":"2023-12-05","close":95.7},{"date":"2023-12-06","close":95.7},{"date":"2023-12-07","close":95.7},{"date":"2023-12-08","close":95.7},{"date":"2023-12-09","close":95.7},{"date":"2023-12-10","close":95.7},{"date":"2023-12-11","close":95.7},{"date":"2023-12-12","close":95.7},{"date":"2023-12-13","close":95.7},{"date":"2023-12-14","close":95.7},{"date":"2023-12-15","close":95.7},{"date":"2023-12-16","close":95.7},{"date":"2023-12-17","close":95.7},{"date":"2023-12-18","close":95.7},{"date":"2023-12-19","close":95.7},{"date":"2023-12-20","close":95.7},{"date":"2023-12-21","close":95.7},{"date":"2023-12-22","close":95.7},{"date":"2023-12-23","close":95.7},{"date":"2023-12-24","close":95.7},{"date":"2023-12-25","close":95.7},{"date":"2023-12-26","close":95.7},{"date":"2023-12-27","close":95.7},{"date":"2023-12-28","close":95.7},{"date":"2023-12-29","close":95.7},{"date":"2023-12-30","close":95.7},{"date":"2023-12-31","close":95.7},{"date":"2024-01-01","close":95.7065},{"date":"2024-01-02","close":95.7129},{"date":"2024-01-03","close":95.7194},{"date":"2024-01-04","close":95.7258},{"date":"2024-01-05","close":95.7323},{"date":"2024-01-06","close":95.7387},{"date":"2024-01-07","close":95.7452},{"date":"2024-01-08","close":95.7516},{"date":"2024-01-09","close":95.7581},{"date":"2024-01-10","close":95.7645},{"date":"2024-01-11","close":95.771},{"date":"2024-01-12","close":95.7774},{"date":"2024-01-13","close":95.7839},{"date":"2024-01-14","close":95.7903},{"date":"2024-01-15","close":95.7968},{"date":"2024-01-16","close":95.8032},{"date":"2024-01-17","close":95.8097},{"date":"2024-01-18","close":95.8161},{"date":"2024-01-19","close":95.8226},{"date":"2024-01-20","close":95.829},{"date":"2024-01-21","close":95.8355},{"date":"2024-01-22","close":95.8419},{"date":"2024-01-23","close":95.8484},{"date":"2024-01-24","close":95.8548},{"date":"2024-01-25","close":95.8613},{"date":"2024-01-26","close":95.8677},{"date":"2024-01-27","close":95.8742},{"date":"2024-01-28","close":95.8806},{"date":"2024-01-29","close":95.8871},{"date":"2024-01-30","close":95.8935},{"date":"2024-01-31","close":95.9},{"date":"2024-02-01","close":95.9069},{"date":"2024-02-02","close":95.9138},{"date":"2024-02-03","close":95.9207},{"date":"2024-02-04","close":95.9276},{"date":"2024-02-05","close":95.9345},{"date":"2024-02-06","close":95.9414},{"date":"2024-02-07","close":95.9483},{"date":"2024-02-08","close":95.9552},{"date":"2024-02-09","close":95.9621},{"date":"2024-02-10","close":95.969},{"date":"2024-02-11","close":95.9759},{"date":"2024-02-12","close":95.9828},{"date":"2024-02-13","close":95.9897},{"date":"2024-02-14","close":95.9966},{"date":"2024-02-15","close":96.0034},{"date":"2024-02-16","close":96.0103},{"date":"2024-02-17","close":96.0172},{"date":"2024-02-18","close":96.0241},{"date":"2024-02-19","close":96.031},{"date":"2024-02-20","close":96.0379},{"date":"2024-02-21","close":96.0448},{"date":"2024-02-22","close":96.0517},{"date":"2024-02-23","close":96.0586},{"date":"2024-02-24","close":96.0655},{"date":"2024-02-25","close":96.0724},{"date":"2024-02-26","close":96.0793},{"date":"2024-02-27","close":96.0862},{"date":"2024-02-28","close":96.0931},{"date":"2024-02-29","close":96.1},{"date":"2024-03-01","close":96.1065},{"date":"2024-03-02","close":96.1129},{"date":"2024-03-03","close":96.1194},{"date":"2024-03-04","close":96.1258},{"date":"2024-03-05","close":96.1323},{"date":"2024-03-06","close":96.1387},{"date":"2024-03-07","close":96.1452},{"date":"2024-03-08","close":96.1516},{"date":"2024-03-09","close":96.1581},{"date":"2024-03-10","close":96.1645},{"date":"2024-03-11","close":96.171},{"date":"2024-03-12","close":96.1774},{"date":"2024-03-13","close":96.1839},{"date":"2024-03-14","close":96.1903},{"date":"2024-03-15","close":96.1968},{"date":"2024-03-16","close":96.2032},{"date":"2024-03-17","close":96.2097},{"date":"2024-03-18","close":96.2161},{"date":"2024-03-19","close":96.2226},{"date":"2024-03-20","close":96.229},{"date":"2024-03-21","close":96.2355},{"date":"2024-03-22","close":96.2419},{"date":"2024-03-23","close":96.2484},{"date":"2024-03-24","close":96.2548},{"date":"2024-03-25","close":96.2613},{"date":"2024-03-26","close":96.2677},{"date":"2024-03-27","close":96.2742},{"date":"2024-03-28","close":96.2806},{"date":"2024-03-29","close":96.2871},{"date":"2024-03-30","close":96.2935},{"date":"2024-03-31","close":96.3},{"date":"2024-04-01","close":96.3233},{"date":"2024-04-02","close":96.3467},{"date":"2024-04-03","close":96.37},{"date":"2024-04-04","close":96.3933},{"date":"2024-04-05","close":96.4167},{"date":"2024-04-06","close":96.44},{"date":"2024-04-07","close":96.4633},{"date":"2024-04-08","close":96.4867},{"date":"2024-04-09","close":96.51},{"date":"2024-04-10","close":96.5333},{"date":"2024-04-11","close":96.5567},{"date":"2024-04-12","close":96.58},{"date":"2024-04-13","close":96.6033},{"date":"2024-04-14","close":96.6267},{"date":"2024-04-15","close":96.65},{"date":"2024-04-16","close":96.6733},{"date":"2024-04-17","close":96.6967},{"date":"2024-04-18","close":96.72},{"date":"2024-04-19","close":96.7433},{"date":"2024-04-20","close":96.7667},{"date":"2024-04-21","close":96.79},{"date":"2024-04-22","close":96.8133},{"date":"2024-04-23","close":96.8367},{"date":"2024-04-24","close":96.86},{"date":"2024-04-25","close":96.8833},{"date":"2024-04-26","close":96.9067},{"date":"2024-04-27","close":96.93},{"date":"2024-04-28","close":96.9533},{"date":"2024-04-29","close":96.9767},{"date":"2024-04-30","close":97},{"date":"2024-05-01","close":96.9968},{"date":"2024-05-02","close":96.9935},{"date":"2024-05-03","close":96.9903},{"date":"2024-05-04","close":96.9871},{"date":"2024-05-05","close":96.9839},{"date":"2024-05-06","close":96.9806},{"date":"2024-05-07","close":96.9774},{"date":"2024-05-08","close":96.9742},{"date":"2024-05-09","close":96.971},{"date":"2024-05-10","close":96.9677},{"date":"2024-05-11","close":96.9645},{"date":"2024-05-12","close":96.9613},{"date":"2024-05-13","close":96.9581},{"date":"2024-05-14","close":96.9548},{"date":"2024-05-15","close":96.9516},{"date":"2024-05-16","close":96.9484},{"date":"2024-05-17","close":96.9452},{"date":"2024-05-18","close":96.9419},{"date":"2024-05-19","close":96.9387},{"date":"2024-05-20","close":96.9355},{"date":"2024-05-21","close":96.9323},{"date":"2024-05-22","close":96.929},{"date":"2024-05-23","close":96.9258},{"date":"2024-05-24","close":96.9226},{"date":"2024-05-25","close":96.9194},{"date":"2024-05-26","close":96.9161},{"date":"2024-05-27","close":96.9129},{"date":"2024-05-28","close":96.9097},{"date":"2024-05-29","close":96.9065},{"date":"2024-05-30","close":96.9032},{"date":"2024-05-31","close":96.9},{"date":"2024-06-01","close":96.91},{"date":"2024-06-02","close":96.92},{"date":"2024-06-03","close":96.93},{"date":"2024-06-04","close":96.94},{"date":"2024-06-05","close":96.95},{"date":"2024-06-06","close":96.96},{"date":"2024-06-07","close":96.97},{"date":"2024-06-08","close":96.98},{"date":"2024-06-09","close":96.99},{"date":"2024-06-10","close":97},{"date":"2024-06-11","close":97.01},{"date":"2024-06-12","close":97.02},{"date":"2024-06-13","close":97.03},{"date":"2024-06-14","close":97.04},{"date":"2024-06-15","close":97.05},{"date":"2024-06-16","close":97.06},{"date":"2024-06-17","close":97.07},{"date":"2024-06-18","close":97.08},{"date":"2024-06-19","close":97.09},{"date":"2024-06-20","close":97.1},{"date":"2024-06-21","close":97.11},{"date":"2024-06-22","close":97.12},{"date":"2024-06-23","close":97.13},{"date":"2024-06-24","close":97.14},{"date":"2024-06-25","close":97.15},{"date":"2024-06-26","close":97.16},{"date":"2024-06-27","close":97.17},{"date":"2024-06-28","close":97.18},{"date":"2024-06-29","close":97.19},{"date":"2024-06-30","close":97.2},{"date":"2024-07-01","close":97.2161},{"date":"2024-07-02","close":97.2323},{"date":"2024-07-03","close":97.2484},{"date":"2024-07-04","close":97.2645},{"date":"2024-07-05","close":97.2806},{"date":"2024-07-06","close":97.2968},{"date":"2024-07-07","close":97.3129},{"date":"2024-07-08","close":97.329},{"date":"2024-07-09","close":97.3452},{"date":"2024-07-10","close":97.3613},{"date":"2024-07-11","close":97.3774},{"date":"2024-07-12","close":97.3935},{"date":"2024-07-13","close":97.4097},{"date":"2024-07-14","close":97.4258},{"date":"2024-07-15","close":97.4419},{"date":"2024-07-16","close":97.4581},{"date":"2024-07-17","close":97.4742},{"date":"2024-07-18","close":97.4903},{"date":"2024-07-19","close":97.5065},{"date":"2024-07-20","close":97.5226},{"date":"2024-07-21","close":97.5387},{"date":"2024-07-22","close":97.5548},{"date":"2024-07-23","close":97.571},{"date":"2024-07-24","close":97.5871},{"date":"2024-07-25","close":97.6032},{"date":"2024-07-26","close":97.6194},{"date":"2024-07-27","close":97.6355},{"date":"2024-07-28","close":97.6516},{"date":"2024-07-29","close":97.6677},{"date":"2024-07-30","close":97.6839},{"date":"2024-07-31","close":97.7},{"date":"2024-08-01","close":97.671},{"date":"2024-08-02","close":97.6419},{"date":"2024-08-03","close":97.6129},{"date":"2024-08-04","close":97.5839},{"date":"2024-08-05","close":97.5548},{"date":"2024-08-06","close":97.5258},{"date":"2024-08-07","close":97.4968},{"date":"2024-08-08","close":97.4677},{"date":"2024-08-09","close":97.4387},{"date":"2024-08-10","close":97.4097},{"date":"2024-08-11","close":97.3806},{"date":"2024-08-12","close":97.3516},{"date":"2024-08-13","close":97.3226},{"date":"2024-08-14","close":97.2935},{"date":"2024-08-15","close":97.2645},{"date":"2024-08-16","close":97.2355},{"date":"2024-08-17","close":97.2065},{"date":"2024-08-18","close":97.1774},{"date":"2024-08-19","close":97.1484},{"date":"2024-08-20","close":97.1194},{"date":"2024-08-21","close":97.0903},{"date":"2024-08-22","close":97.0613},{"date":"2024-08-23","close":97.0323},{"date":"2024-08-24","close":97.0032},{"date":"2024-08-25","close":96.9742},{"date":"2024-08-26","close":96.9452},{"date":"2024-08-27","close":96.9161},{"date":"2024-08-28","close":96.8871},{"date":"2024-08-29","close":96.8581},{"date":"2024-08-30","close":96.829},{"date":"2024-08-31","close":96.8},{"date":"2024-09-01","close":96.81},{"date":"2024-09-02","close":96.82},{"date":"2024-09-03","close":96.83},{"date":"2024-09-04","close":96.84},{"date":"2024-09-05","close":96.85},{"date":"2024-09-06","close":96.86},{"date":"2024-09-07","close":96.87},{"date":"2024-09-08","close":96.88},{"date":"2024-09-09","close":96.89},{"date":"2024-09-10","close":96.9},{"date":"2024-09-11","close":96.91},{"date":"2024-09-12","close":96.92},{"date":"2024-09-13","close":96.93},{"date":"2024-09-14","close":96.94},{"date":"2024-09-15","close":96.95},{"date":"2024-09-16","close":96.96},{"date":"2024-09-17","close":96.97},{"date":"2024-09-18","close":96.98},{"date":"2024-09-19","close":96.99},{"date":"2024-09-20","close":97},{"date":"2024-09-21","close":97.01},{"date":"2024-09-22","close":97.02},{"date":"2024-09-23","close":97.03},{"date":"2024-09-24","close":97.04},{"date":"2024-09-25","close":97.05},{"date":"2024-09-26","close":97.06},{"date":"2024-09-27","close":97.07},{"date":"2024-09-28","close":97.08},{"date":"2024-09-29","close":97.09},{"date":"2024-09-30","close":97.1},{"date":"2024-10-01","close":97.1194},{"date":"2024-10-02","close":97.1387},{"date":"2024-10-03","close":97.1581},{"date":"2024-10-04","close":97.1774},{"date":"2024-10-05","close":97.1968},{"date":"2024-10-06","close":97.2161},{"date":"2024-10-07","close":97.2355},{"date":"2024-10-08","close":97.2548},{"date":"2024-10-09","close":97.2742},{"date":"2024-10-10","close":97.2935},{"date":"2024-10-11","close":97.3129},{"date":"2024-10-12","close":97.3323},{"date":"2024-10-13","close":97.3516},{"date":"2024-10-14","close":97.371},{"date":"2024-10-15","close":97.3903},{"date":"2024-10-16","close":97.4097},{"date":"2024-10-17","close":97.429},{"date":"2024-10-18","close":97.4484},{"date":"2024-10-19","close":97.4677},{"date":"2024-10-20","close":97.4871},{"date":"2024-10-21","close":97.5065},{"date":"2024-10-22","close":97.5258},{"date":"2024-10-23","close":97.5452},{"date":"2024-10-24","close":97.5645},{"date":"2024-10-25","close":97.5839},{"date":"2024-10-26","close":97.6032},{"date":"2024-10-27","close":97.6226},{"date":"2024-10-28","close":97.6419},{"date":"2024-10-29","close":97.6613},{"date":"2024-10-30","close":97.6806},{"date":"2024-10-31","close":97.7},{"date":"2024-11-01","close":97.71},{"date":"2024-11-02","close":97.72},{"date":"2024-11-03","close":97.73},{"date":"2024-11-04","close":97.74},{"date":"2024-11-05","close":97.75},{"date":"2024-11-06","close":97.76},{"date":"2024-11-07","close":97.77},{"date":"2024-11-08","close":97.78},{"date":"2024-11-09","close":97.79},{"date":"2024-11-10","close":97.8},{"date":"2024-11-11","close":97.81},{"date":"2024-11-12","close":97.82},{"date":"2024-11-13","close":97.83},{"date":"2024-11-14","close":97.84},{"date":"2024-11-15","close":97.85},{"date":"2024-11-16","close":97.86},{"date":"2024-11-17","close":97.87},{"date":"2024-11-18","close":97.88},{"date":"2024-11-19","close":97.89},{"date":"2024-11-20","close":97.9},{"date":"2024-11-21","close":97.91},{"date":"2024-11-22","close":97.92},{"date":"2024-11-23","close":97.93},{"date":"2024-11-24","close":97.94},{"date":"2024-11-25","close":97.95},{"date":"2024-11-26","close":97.96},{"date":"2024-11-27","close":97.97},{"date":"2024-11-28","close":97.98},{"date":"2024-11-29","close":97.99},{"date":"2024-11-30","close":98},{"date":"2024-12-01","close":97.9968},{"date":"2024-12-02","close":97.9935},{"date":"2024-12-03","close":97.9903},{"date":"2024-12-04","close":97.9871},{"date":"2024-12-05","close":97.9839},{"date":"2024-12-06","close":97.9806},{"date":"2024-12-07","close":97.9774},{"date":"2024-12-08","close":97.9742},{"date":"2024-12-09","close":97.971},{"date":"2024-12-10","close":97.9677},{"date":"2024-12-11","close":97.9645},{"date":"2024-12-12","close":97.9613},{"date":"2024-12-13","close":97.9581},{"date":"2024-12-14","close":97.9548},{"date":"2024-12-15","close":97.9516},{"date":"2024-12-16","close":97.9484},{"date":"2024-12-17","close":97.9452},{"date":"2024-12-18","close":97.9419},{"date":"2024-12-19","close":97.9387},{"date":"2024-12-20","close":97.9355},{"date":"2024-12-21","close":97.9323},{"date":"2024-12-22","close":97.929},{"date":"2024-12-23","close":97.9258},{"date":"2024-12-24","close":97.9226},{"date":"2024-12-25","close":97.9194},{"date":"2024-12-26","close":97.9161},{"date":"2024-12-27","close":97.9129},{"date":"2024-12-28","close":97.9097},{"date":"2024-12-29","close":97.9065},{"date":"2024-12-30","close":97.9032},{"date":"2024-12-31","close":97.9},{"date":"2025-01-01","close":97.9065},{"date":"2025-01-02","close":97.9129},{"date":"2025-01-03","close":97.9194},{"date":"2025-01-04","close":97.9258},{"date":"2025-01-05","close":97.9323},{"date":"2025-01-06","close":97.9387},{"date":"2025-01-07","close":97.9452},{"date":"2025-01-08","close":97.9516},{"date":"2025-01-09","close":97.9581},{"date":"2025-01-10","close":97.9645},{"date":"2025-01-11","close":97.971},{"date":"2025-01-12","close":97.9774},{"date":"2025-01-13","close":97.9839},{"date":"2025-01-14","close":97.9903},{"date":"2025-01-15","close":97.9968},{"date":"2025-01-16","close":98.0032},{"date":"2025-01-17","close":98.0097},{"date":"2025-01-18","close":98.0161},{"date":"2025-01-19","close":98.0226},{"date":"2025-01-20","close":98.029},{"date":"2025-01-21","close":98.0355},{"date":"2025-01-22","close":98.0419},{"date":"2025-01-23","close":98.0484},{"date":"2025-01-24","close":98.0548},{"date":"2025-01-25","close":98.0613},{"date":"2025-01-26","close":98.0677},{"date":"2025-01-27","close":98.0742},{"date":"2025-01-28","close":98.0806},{"date":"2025-01-29","close":98.0871},{"date":"2025-01-30","close":98.0935},{"date":"2025-01-31","close":98.1},{"date":"2025-02-01","close":98.15},{"date":"2025-02-02","close":98.2},{"date":"2025-02-03","close":98.25},{"date":"2025-02-04","close":98.3},{"date":"2025-02-05","close":98.35},{"date":"2025-02-06","close":98.4},{"date":"2025-02-07","close":98.45},{"date":"2025-02-08","close":98.5},{"date":"2025-02-09","close":98.55},{"date":"2025-02-10","close":98.6},{"date":"2025-02-11","close":98.65},{"date":"2025-02-12","close":98.7},{"date":"2025-02-13","close":98.75},{"date":"2025-02-14","close":98.8},{"date":"2025-02-15","close":98.85},{"date":"2025-02-16","close":98.9},{"date":"2025-02-17","close":98.95},{"date":"2025-02-18","close":99},{"date":"2025-02-19","close":99.05},{"date":"2025-02-20","close":99.1},{"date":"2025-02-21","close":99.15},{"date":"2025-02-22","close":99.2},{"date":"2025-02-23","close":99.25},{"date":"2025-02-24","close":99.3},{"date":"2025-02-25","close":99.35},{"date":"2025-02-26","close":99.4},{"date":"2025-02-27","close":99.45},{"date":"2025-02-28","close":99.5},{"date":"2025-03-01","close":99.4774},{"date":"2025-03-02","close":99.4548},{"date":"2025-03-03","close":99.4323},{"date":"2025-03-04","close":99.4097},{"date":"2025-03-05","close":99.3871},{"date":"2025-03-06","close":99.3645},{"date":"2025-03-07","close":99.3419},{"date":"2025-03-08","close":99.3194},{"date":"2025-03-09","close":99.2968},{"date":"2025-03-10","close":99.2742},{"date":"2025-03-11","close":99.2516},{"date":"2025-03-12","close":99.229},{"date":"2025-03-13","close":99.2065},{"date":"2025-03-14","close":99.1839},{"date":"2025-03-15","close":99.1613},{"date":"2025-03-16","close":99.1387},{"date":"2025-03-17","close":99.1161},{"date":"2025-03-18","close":99.0935},{"date":"2025-03-19","close":99.071},{"date":"2025-03-20","close":99.0484},{"date":"2025-03-21","close":99.0258},{"date":"2025-03-22","close":99.0032},{"date":"2025-03-23","close":98.9806},{"date":"2025-03-24","close":98.9581},{"date":"2025-03-25","close":98.9355},{"date":"2025-03-26","close":98.9129},{"date":"2025-03-27","close":98.8903},{"date":"2025-03-28","close":98.8677},{"date":"2025-03-29","close":98.8452},{"date":"2025-03-30","close":98.8226},{"date":"2025-03-31","close":98.8},{"date":"2025-04-01","close":98.82},{"date":"2025-04-02","close":98.84},{"date":"2025-04-03","close":98.86},{"date":"2025-04-04","close":98.88},{"date":"2025-04-05","close":98.9},{"date":"2025-04-06","close":98.92},{"date":"2025-04-07","close":98.94},{"date":"2025-04-08","close":98.96},{"date":"2025-04-09","close":98.98},{"date":"2025-04-10","close":99},{"date":"2025-04-11","close":99.02},{"date":"2025-04-12","close":99.04},{"date":"2025-04-13","close":99.06},{"date":"2025-04-14","close":99.08},{"date":"2025-04-15","close":99.1},{"date":"2025-04-16","close":99.12},{"date":"2025-04-17","close":99.14},{"date":"2025-04-18","close":99.16},{"date":"2025-04-19","close":99.18},{"date":"2025-04-20","close":99.2},{"date":"2025-04-21","close":99.22},{"date":"2025-04-22","close":99.24},{"date":"2025-04-23","close":99.26},{"date":"2025-04-24","close":99.28},{"date":"2025-04-25","close":99.3},{"date":"2025-04-26","close":99.32},{"date":"2025-04-27","close":99.34},{"date":"2025-04-28","close":99.36},{"date":"2025-04-29","close":99.38},{"date":"2025-04-30","close":99.4},{"date":"2025-05-01","close":99.4161},{"date":"2025-05-02","close":99.4323},{"date":"2025-05-03","close":99.4484},{"date":"2025-05-04","close":99.4645},{"date":"2025-05-05","close":99.4806},{"date":"2025-05-06","close":99.4968},{"date":"2025-05-07","close":99.5129},{"date":"2025-05-08","close":99.529},{"date":"2025-05-09","close":99.5452},{"date":"2025-05-10","close":99.5613},{"date":"2025-05-11","close":99.5774},{"date":"2025-05-12","close":99.5935},{"date":"2025-05-13","close":99.6097},{"date":"2025-05-14","close":99.6258},{"date":"2025-05-15","close":99.6419},{"date":"2025-05-16","close":99.6581},{"date":"2025-05-17","close":99.6742},{"date":"2025-05-18","close":99.6903},{"date":"2025-05-19","close":99.7065},{"date":"2025-05-20","close":99.7226},{"date":"2025-05-21","close":99.7387},{"date":"2025-05-22","close":99.7548},{"date":"2025-05-23","close":99.771},{"date":"2025-05-24","close":99.7871},{"date":"2025-05-25","close":99.8032},{"date":"2025-05-26","close":99.8194},{"date":"2025-05-27","close":99.8355},{"date":"2025-05-28","close":99.8516},{"date":"2025-05-29","close":99.8677},{"date":"2025-05-30","close":99.8839},{"date":"2025-05-31","close":99.9},{"date":"2025-06-01","close":99.9067},{"date":"2025-06-02","close":99.9133},{"date":"2025-06-03","close":99.92},{"date":"2025-06-04","close":99.9267},{"date":"2025-06-05","close":99.9333},{"date":"2025-06-06","close":99.94},{"date":"2025-06-07","close":99.9467},{"date":"2025-06-08","close":99.9533},{"date":"2025-06-09","close":99.96},{"date":"2025-06-10","close":99.9667},{"date":"2025-06-11","close":99.9733},{"date":"2025-06-12","close":99.98},{"date":"2025-06-13","close":99.9867},{"date":"2025-06-14","close":99.9933},{"date":"2025-06-15","close":100},{"date":"2025-06-16","close":100.0067},{"date":"2025-06-17","close":100.0133},{"date":"2025-06-18","close":100.02},{"date":"2025-06-19","close":100.0267},{"date":"2025-06-20","close":100.0333},{"date":"2025-06-21","close":100.04},{"date":"2025-06-22","close":100.0467},{"date":"2025-06-23","close":100.0533},{"date":"2025-06-24","close":100.06},{"date":"2025-06-25","close":100.0667},{"date":"2025-06-26","close":100.0733},{"date":"2025-06-27","close":100.08},{"date":"2025-06-28","close":100.0867},{"date":"2025-06-29","close":100.0933},{"date":"2025-06-30","close":100.1},{"date":"2025-07-01","close":100.1226},{"date":"2025-07-02","close":100.1452},{"date":"2025-07-03","close":100.1677},{"date":"2025-07-04","close":100.1903},{"date":"2025-07-05","close":100.2129},{"date":"2025-07-06","close":100.2355},{"date":"2025-07-07","close":100.2581},{"date":"2025-07-08","close":100.2806},{"date":"2025-07-09","close":100.3032},{"date":"2025-07-10","close":100.3258},{"date":"2025-07-11","close":100.3484},{"date":"2025-07-12","close":100.371},{"date":"2025-07-13","close":100.3935},{"date":"2025-07-14","close":100.4161},{"date":"2025-07-15","close":100.4387},{"date":"2025-07-16","close":100.4613},{"date":"2025-07-17","close":100.4839},{"date":"2025-07-18","close":100.5065},{"date":"2025-07-19","close":100.529},{"date":"2025-07-20","close":100.5516},{"date":"2025-07-21","close":100.5742},{"date":"2025-07-22","close":100.5968},{"date":"2025-07-23","close":100.6194},{"date":"2025-07-24","close":100.6419},{"date":"2025-07-25","close":100.6645},{"date":"2025-07-26","close":100.6871},{"date":"2025-07-27","close":100.7097},{"date":"2025-07-28","close":100.7323},{"date":"2025-07-29","close":100.7548},{"date":"2025-07-30","close":100.7774},{"date":"2025-07-31","close":100.8},{"date":"2025-08-01","close":100.7806},{"date":"2025-08-02","close":100.7613},{"date":"2025-08-03","close":100.7419},{"date":"2025-08-04","close":100.7226},{"date":"2025-08-05","close":100.7032},{"date":"2025-08-06","close":100.6839},{"date":"2025-08-07","close":100.6645},{"date":"2025-08-08","close":100.6452},{"date":"2025-08-09","close":100.6258},{"date":"2025-08-10","close":100.6065},{"date":"2025-08-11","close":100.5871},{"date":"2025-08-12","close":100.5677},{"date":"2025-08-13","close":100.5484},{"date":"2025-08-14","close":100.529},{"date":"2025-08-15","close":100.5097},{"date":"2025-08-16","close":100.4903},{"date":"2025-08-17","close":100.471},{"date":"2025-08-18","close":100.4516},{"date":"2025-08-19","close":100.4323},{"date":"2025-08-20","close":100.4129},{"date":"2025-08-21","close":100.3935},{"date":"2025-08-22","close":100.3742},{"date":"2025-08-23","close":100.3548},{"date":"2025-08-24","close":100.3355},{"date":"2025-08-25","close":100.3161},{"date":"2025-08-26","close":100.2968},{"date":"2025-08-27","close":100.2774},{"date":"2025-08-28","close":100.2581},{"date":"2025-08-29","close":100.2387},{"date":"2025-08-30","close":100.2194},{"date":"2025-08-31","close":100.2},{"date":"2025-09-01","close":100.2133},{"date":"2025-09-02","close":100.2267},{"date":"2025-09-03","close":100.24},{"date":"2025-09-04","close":100.2533},{"date":"2025-09-05","close":100.2667},{"date":"2025-09-06","close":100.28},{"date":"2025-09-07","close":100.2933},{"date":"2025-09-08","close":100.3067},{"date":"2025-09-09","close":100.32},{"date":"2025-09-10","close":100.3333},{"date":"2025-09-11","close":100.3467},{"date":"2025-09-12","close":100.36},{"date":"2025-09-13","close":100.3733},{"date":"2025-09-14","close":100.3867},{"date":"2025-09-15","close":100.4},{"date":"2025-09-16","close":100.4133},{"date":"2025-09-17","close":100.4267},{"date":"2025-09-18","close":100.44},{"date":"2025-09-19","close":100.4533},{"date":"2025-09-20","close":100.4667},{"date":"2025-09-21","close":100.48},{"date":"2025-09-22","close":100.4933},{"date":"2025-09-23","close":100.5067},{"date":"2025-09-24","close":100.52},{"date":"2025-09-25","close":100.5333},{"date":"2025-09-26","close":100.5467},{"date":"2025-09-27","close":100.56},{"date":"2025-09-28","close":100.5733},{"date":"2025-09-29","close":100.5867},{"date":"2025-09-30","close":100.6},{"date":"2025-10-01","close":100.6032},{"date":"2025-10-02","close":100.6065},{"date":"2025-10-03","close":100.6097},{"date":"2025-10-04","close":100.6129},{"date":"2025-10-05","close":100.6161},{"date":"2025-10-06","close":100.6194},{"date":"2025-10-07","close":100.6226},{"date":"2025-10-08","close":100.6258},{"date":"2025-10-09","close":100.629},{"date":"2025-10-10","close":100.6323},{"date":"2025-10-11","close":100.6355},{"date":"2025-10-12","close":100.6387},{"date":"2025-10-13","close":100.6419},{"date":"2025-10-14","close":100.6452},{"date":"2025-10-15","close":100.6484},{"date":"2025-10-16","close":100.6516},{"date":"2025-10-17","close":100.6548},{"date":"2025-10-18","close":100.6581},{"date":"2025-10-19","close":100.6613},{"date":"2025-10-20","close":100.6645},{"date":"2025-10-21","close":100.6677},{"date":"2025-10-22","close":100.671},{"date":"2025-10-23","close":100.6742},{"date":"2025-10-24","close":100.6774},{"date":"2025-10-25","close":100.6806},{"date":"2025-10-26","close":100.6839},{"date":"2025-10-27","close":100.6871},{"date":"2025-10-28","close":100.6903},{"date":"2025-10-29","close":100.6935},{"date":"2025-10-30","close":100.6968},{"date":"2025-10-31","close":100.7},{"date":"2025-11-01","close":100.7067},{"date":"2025-11-02","close":100.7133},{"date":"2025-11-03","close":100.72},{"date":"2025-11-04","close":100.7267},{"date":"2025-11-05","close":100.7333},{"date":"2025-11-06","close":100.74},{"date":"2025-11-07","close":100.7467},{"date":"2025-11-08","close":100.7533},{"date":"2025-11-09","close":100.76},{"date":"2025-11-10","close":100.7667},{"date":"2025-11-11","close":100.7733},{"date":"2025-11-12","close":100.78},{"date":"2025-11-13","close":100.7867},{"date":"2025-11-14","close":100.7933},{"date":"2025-11-15","close":100.8},{"date":"2025-11-16","close":100.8067},{"date":"2025-11-17","close":100.8133},{"date":"2025-11-18","close":100.82},{"date":"2025-11-19","close":100.8267},{"date":"2025-11-20","close":100.8333},{"date":"2025-11-21","close":100.84},{"date":"2025-11-22","close":100.8467},{"date":"2025-11-23","close":100.8533},{"date":"2025-11-24","close":100.86},{"date":"2025-11-25","close":100.8667},{"date":"2025-11-26","close":100.8733},{"date":"2025-11-27","close":100.88},{"date":"2025-11-28","close":100.8867},{"date":"2025-11-29","close":100.8933},{"date":"2025-11-30","close":100.9},{"date":"2025-12-01","close":100.9032},{"date":"2025-12-02","close":100.9065},{"date":"2025-12-03","close":100.9097},{"date":"2025-12-04","close":100.9129},{"date":"2025-12-05","close":100.9161},{"date":"2025-12-06","close":100.9194},{"date":"2025-12-07","close":100.9226},{"date":"2025-12-08","close":100.9258},{"date":"2025-12-09","close":100.929},{"date":"2025-12-10","close":100.9323},{"date":"2025-12-11","close":100.9355},{"date":"2025-12-12","close":100.9387},{"date":"2025-12-13","close":100.9419},{"date":"2025-12-14","close":100.9452},{"date":"2025-12-15","close":100.9484},{"date":"2025-12-16","close":100.9516},{"date":"2025-12-17","close":100.9548},{"date":"2025-12-18","close":100.9581},{"date":"2025-12-19","close":100.9613},{"date":"2025-12-20","close":100.9645},{"date":"2025-12-21","close":100.9677},{"date":"2025-12-22","close":100.971},{"date":"2025-12-23","close":100.9742},{"date":"2025-12-24","close":100.9774},{"date":"2025-12-25","close":100.9806},{"date":"2025-12-26","close":100.9839},{"date":"2025-12-27","close":100.9871},{"date":"2025-12-28","close":100.9903},{"date":"2025-12-29","close":100.9935},{"date":"2025-12-30","close":100.9968},{"date":"2025-12-31","close":101},{"date":"2026-01-01","close":101.0194},{"date":"2026-01-02","close":101.0387},{"date":"2026-01-03","close":101.0581},{"date":"2026-01-04","close":101.0774},{"date":"2026-01-05","close":101.0968},{"date":"2026-01-06","close":101.1161},{"date":"2026-01-07","close":101.1355},{"date":"2026-01-08","close":101.1548},{"date":"2026-01-09","close":101.1742},{"date":"2026-01-10","close":101.1935},{"date":"2026-01-11","close":101.2129},{"date":"2026-01-12","close":101.2323},{"date":"2026-01-13","close":101.2516},{"date":"2026-01-14","close":101.271},{"date":"2026-01-15","close":101.2903},{"date":"2026-01-16","close":101.3097},{"date":"2026-01-17","close":101.329},{"date":"2026-01-18","close":101.3484},{"date":"2026-01-19","close":101.3677},{"date":"2026-01-20","close":101.3871},{"date":"2026-01-21","close":101.4065},{"date":"2026-01-22","close":101.4258},{"date":"2026-01-23","close":101.4452},{"date":"2026-01-24","close":101.4645},{"date":"2026-01-25","close":101.4839},{"date":"2026-01-26","close":101.5032},{"date":"2026-01-27","close":101.5226},{"date":"2026-01-28","close":101.5419},{"date":"2026-01-29","close":101.5613},{"date":"2026-01-30","close":101.5806},{"date":"2026-01-31","close":101.6},{"date":"2026-02-01","close":101.6214},{"date":"2026-02-02","close":101.6429},{"date":"2026-02-03","close":101.6643},{"date":"2026-02-04","close":101.6857},{"date":"2026-02-05","close":101.7071},{"date":"2026-02-06","close":101.7286},{"date":"2026-02-07","close":101.75},{"date":"2026-02-08","close":101.7714},{"date":"2026-02-09","close":101.7929},{"date":"2026-02-10","close":101.8143},{"date":"2026-02-11","close":101.8357},{"date":"2026-02-12","close":101.8571},{"date":"2026-02-13","close":101.8786},{"date":"2026-02-14","close":101.9},{"date":"2026-02-15","close":101.9214},{"date":"2026-02-16","close":101.9429},{"date":"2026-02-17","close":101.9643},{"date":"2026-02-18","close":101.9857},{"date":"2026-02-19","close":102.0071},{"date":"2026-02-20","close":102.0286},{"date":"2026-02-21","close":102.05},{"date":"2026-02-22","close":102.0714},{"date":"2026-02-23","close":102.0929},{"date":"2026-02-24","close":102.1143},{"date":"2026-02-25","close":102.1357},{"date":"2026-02-26","close":102.1571},{"date":"2026-02-27","close":102.1786},{"date":"2026-02-28","close":102.2}]}