{"symbols":{"sp500":[{"date":"1990-01-02","close":359.69000244140625},{"date":"1990-02-01","close":328.7900085449219},{"date":"1990-03-01","close":332.739990234375},{"date":"1990-04-02","close":338.70001220703125},{"date":"1990-05-01","close":332.25},{"date":"1990-06-01","close":363.1600036621094},{"date":"1990-07-02","close":359.5400085449219},{"date":"1990-08-01","close":355.5199890136719},{"date":"1990-09-04","close":323.0899963378906},{"date":"1990-10-01","close":314.94000244140625},{"date":"1990-11-01","close":307.0199890136719},{"date":"1990-12-03","close":324.1000061035156},{"date":"1991-01-02","close":326.45001220703125},{"date":"1991-02-01","close":343.04998779296875},{"date":"1991-03-01","close":370.4700012207031},{"date":"1991-04-01","close":371.29998779296875},{"date":"1991-05-01","close":380.2900085449219},{"date":"1991-06-03","close":388.05999755859375},{"date":"1991-07-01","close":377.9200134277344},{"date":"1991-08-01","close":387.1199951171875},{"date":"1991-09-03","close":392.1499938964844},{"date":"1991-10-01","close":389.20001220703125},{"date":"1991-11-01","close":391.32000732421875},{"date":"1991-12-02","close":381.3999938964844},{"date":"1992-01-02","close":417.260009765625},{"date":"1992-02-03","close":409.5299987792969},{"date":"1992-03-02","close":412.45001220703125},{"date":"1992-04-01","close":404.2300109863281},{"date":"1992-05-01","close":412.5299987792969},{"date":"1992-06-01","close":417.29998779296875},{"date":"1992-07-01","close":412.8800048828125},{"date":"1992-08-03","close":425.0899963378906},{"date":"1992-09-01","close":416.07000732421875},{"date":"1992-10-01","close":416.2900085449219},{"date":"1992-11-02","close":422.75},{"date":"1992-12-01","close":430.7799987792969},{"date":"1993-01-04","close":435.3800048828125},{"date":"1993-02-01","close":442.5199890136719},{"date":"1993-03-01","close":442.010009765625},{"date":"1993-04-01","close":450.29998779296875},{"date":"1993-05-03","close":442.4599914550781},{"date":"1993-06-01","close":453.8299865722656},{"date":"1993-07-01","close":449.0199890136719},{"date":"1993-08-02","close":450.1499938964844},{"date":"1993-09-01","close":463.1499938964844},{"date":"1993-10-01","close":461.2799987792969},{"date":"1993-11-01","close":469.1000061035156},{"date":"1993-12-01","close":461.8900146484375},{"date":"1994-01-03","close":465.44000244140625},{"date":"1994-02-01","close":479.6199951171875},{"date":"1994-03-01","close":464.44000244140625},{"date":"1994-04-04","close":438.9200134277344},{"date":"1994-05-02","close":453.0199890136719},{"date":"1994-06-01","close":457.6300048828125},{"date":"1994-07-01","close":446.20001220703125},{"date":"1994-08-01","close":461.010009765625},{"date":"1994-09-01","close":473.1700134277344},{"date":"1994-10-03","close":461.739990234375},{"date":"1994-11-01","close":468.4200134277344},{"date":"1994-12-01","close":448.9200134277344},{"date":"1995-01-03","close":459.1099853515625},{"date":"1995-02-01","close":470.3999938964844},{"date":"1995-03-01","close":485.6499938964844},{"date":"1995-04-03","close":501.8500061035156},{"date":"1995-05-01","close":514.260009765625},{"date":"1995-06-01","close":533.489990234375},{"date":"1995-07-03","close":547.0900268554688},{"date":"1995-08-01","close":559.6400146484375},{"date":"1995-09-01","close":563.8400268554688},{"date":"1995-10-02","close":581.719970703125},{"date":"1995-11-01","close":584.219970703125},{"date":"1995-12-01","close":606.97998046875},{"date":"1996-01-02","close":620.72998046875},{"date":"1996-02-01","close":638.4600219726562},{"date":"1996-03-01","close":644.3699951171875},{"date":"1996-04-01","close":653.72998046875},{"date":"1996-05-01","close":654.5800170898438},{"date":"1996-06-03","close":667.6799926757812},{"date":"1996-07-01","close":675.8800048828125},{"date":"1996-08-01","close":650.02001953125},{"date":"1996-09-03","close":654.719970703125},{"date":"1996-10-01","close":689.0800170898438},{"date":"1996-11-01","close":703.77001953125},{"date":"1996-12-02","close":756.5599975585938},{"date":"1997-01-02","close":737.010009765625},{"date":"1997-02-03","close":786.72998046875},{"date":"1997-03-03","close":795.3099975585938},{"date":"1997-04-01","close":759.6400146484375},{"date":"1997-05-01","close":798.530029296875},{"date":"1997-06-02","close":846.3599853515625},{"date":"1997-07-01","close":891.030029296875},{"date":"1997-08-01","close":947.1400146484375},{"date":"1997-09-02","close":927.5800170898438},{"date":"1997-10-01","close":955.4099731445312},{"date":"1997-11-03","close":938.989990234375},{"date":"1997-12-01","close":974.77001953125},{"date":"1998-01-02","close":975.0399780273438},{"date":"1998-02-02","close":1001.27001953125},{"date":"1998-03-02","close":1047.699951171875},{"date":"1998-04-01","close":1108.1500244140625},{"date":"1998-05-01","close":1121},{"date":"1998-06-01","close":1090.97998046875},{"date":"1998-07-01","close":1148.56005859375},{"date":"1998-08-03","close":1112.43994140625},{"date":"1998-09-01","close":994.260009765625},{"date":"1998-10-01","close":986.3900146484375},{"date":"1998-11-02","close":1111.5999755859375},{"date":"1998-12-01","close":1175.280029296875},{"date":"1999-01-04","close":1228.0999755859375},{"date":"1999-02-01","close":1273},{"date":"1999-03-01","close":1236.1600341796875},{"date":"1999-04-01","close":1293.719970703125},{"date":"1999-05-03","close":1354.6300048828125},{"date":"1999-06-01","close":1294.260009765625},{"date":"1999-07-01","close":1380.9599609375},{"date":"1999-08-02","close":1328.050048828125},{"date":"1999-09-01","close":1331.0699462890625},{"date":"1999-10-01","close":1282.81005859375},{"date":"1999-11-01","close":1354.1199951171875},{"date":"1999-12-01","close":1397.719970703125},{"date":"2000-01-03","close":1455.219970703125},{"date":"2000-02-01","close":1409.280029296875},{"date":"2000-03-01","close":1379.18994140625},{"date":"2000-04-03","close":1505.969970703125},{"date":"2000-05-01","close":1468.25},{"date":"2000-06-01","close":1448.81005859375},{"date":"2000-07-03","close":1469.5400390625},{"date":"2000-08-01","close":1438.0999755859375},{"date":"2000-09-01","close":1520.77001953125},{"date":"2000-10-02","close":1436.22998046875},{"date":"2000-11-01","close":1421.219970703125},{"date":"2000-12-01","close":1315.22998046875},{"date":"2001-01-02","close":1283.27001953125},{"date":"2001-02-01","close":1373.469970703125},{"date":"2001-03-01","close":1241.22998046875},{"date":"2001-04-02","close":1145.8699951171875},{"date":"2001-05-01","close":1266.43994140625},{"date":"2001-06-01","close":1260.6700439453125},{"date":"2001-07-02","close":1236.719970703125},{"date":"2001-08-01","close":1215.9300537109375},{"date":"2001-09-04","close":1132.93994140625},{"date":"2001-10-01","close":1038.550048828125},{"date":"2001-11-01","close":1084.0999755859375},{"date":"2001-12-03","close":1129.9000244140625},{"date":"2002-01-02","close":1154.6700439453125},{"date":"2002-02-01","close":1122.199951171875},{"date":"2002-03-01","close":1131.780029296875},{"date":"2002-04-01","close":1146.5400390625},{"date":"2002-05-01","close":1086.4599609375},{"date":"2002-06-03","close":1040.6800537109375},{"date":"2002-07-01","close":968.6500244140625},{"date":"2002-08-01","close":884.6599731445312},{"date":"2002-09-03","close":878.02001953125},{"date":"2002-10-01","close":847.9099731445312},{"date":"2002-11-01","close":900.9600219726562},{"date":"2002-12-02","close":934.530029296875},{"date":"2003-01-02","close":909.030029296875},{"date":"2003-02-03","close":860.3200073242188},{"date":"2003-03-03","close":834.8099975585938},{"date":"2003-04-01","close":858.47998046875},{"date":"2003-05-01","close":916.2999877929688},{"date":"2003-06-02","close":967},{"date":"2003-07-01","close":982.3200073242188},{"date":"2003-08-01","close":980.1500244140625},{"date":"2003-09-02","close":1021.989990234375},{"date":"2003-10-01","close":1018.219970703125},{"date":"2003-11-03","close":1059.02001953125},{"date":"2003-12-01","close":1070.1199951171875},{"date":"2004-01-02","close":1108.47998046875},{"date":"2004-02-02","close":1135.260009765625},{"date":"2004-03-01","close":1155.969970703125},{"date":"2004-04-01","close":1132.1700439453125},{"date":"2004-05-03","close":1117.489990234375},{"date":"2004-06-01","close":1121.199951171875},{"date":"2004-07-01","close":1128.93994140625},{"date":"2004-08-02","close":1106.6199951171875},{"date":"2004-09-01","close":1105.9100341796875},{"date":"2004-10-01","close":1131.5},{"date":"2004-11-01","close":1130.510009765625},{"date":"2004-12-01","close":1191.3699951171875},{"date":"2005-01-03","close":1202.0799560546875},{"date":"2005-02-01","close":1189.4100341796875},{"date":"2005-03-01","close":1210.4100341796875},{"date":"2005-04-01","close":1172.9200439453125},{"date":"2005-05-02","close":1162.1600341796875},{"date":"2005-06-01","close":1202.219970703125},{"date":"2005-07-01","close":1194.43994140625},{"date":"2005-08-01","close":1235.3499755859375},{"date":"2005-09-01","close":1221.5899658203125},{"date":"2005-10-03","close":1226.699951171875},{"date":"2005-11-01","close":1202.760009765625},{"date":"2005-12-01","close":1264.6700439453125},{"date":"2006-01-03","close":1268.800048828125},{"date":"2006-02-01","close":1282.4599609375},{"date":"2006-03-01","close":1291.239990234375},{"date":"2006-04-03","close":1297.81005859375},{"date":"2006-05-01","close":1305.18994140625},{"date":"2006-06-01","close":1285.7099609375},{"date":"2006-07-03","close":1280.18994140625},{"date":"2006-08-01","close":1270.9200439453125},{"date":"2006-09-01","close":1311.010009765625},{"date":"2006-10-02","close":1331.3199462890625},{"date":"2006-11-01","close":1367.81005859375},{"date":"2006-12-01","close":1396.7099609375},{"date":"2007-01-03","close":1416.5999755859375},{"date":"2007-02-01","close":1445.93994140625},{"date":"2007-03-01","close":1403.1700439453125},{"date":"2007-04-02","close":1424.550048828125},{"date":"2007-05-01","close":1486.300048828125},{"date":"2007-06-01","close":1536.3399658203125},{"date":"2007-07-02","close":1519.4300537109375},{"date":"2007-08-01","close":1465.81005859375},{"date":"2007-09-04","close":1489.4200439453125},{"date":"2007-10-01","close":1547.0400390625},{"date":"2007-11-01","close":1508.43994140625},{"date":"2007-12-03","close":1472.4200439453125},{"date":"2008-01-02","close":1447.1600341796875},{"date":"2008-02-01","close":1395.4200439453125},{"date":"2008-03-03","close":1331.3399658203125},{"date":"2008-04-01","close":1370.1800537109375},{"date":"2008-05-01","close":1409.3399658203125},{"date":"2008-06-02","close":1385.6700439453125},{"date":"2008-07-01","close":1284.9100341796875},{"date":"2008-08-01","close":1260.31005859375},{"date":"2008-09-02","close":1277.5799560546875},{"date":"2008-10-01","close":1161.06005859375},{"date":"2008-11-03","close":966.2999877929688},{"date":"2008-12-01","close":816.2100219726562},{"date":"2009-01-02","close":931.7999877929688},{"date":"2009-02-02","close":825.4400024414062},{"date":"2009-03-02","close":700.8200073242188},{"date":"2009-04-01","close":811.0800170898438},{"date":"2009-05-01","close":877.52001953125},{"date":"2009-06-01","close":942.8699951171875},{"date":"2009-07-01","close":923.3300170898438},{"date":"2009-08-03","close":1002.6300048828125},{"date":"2009-09-01","close":998.0399780273438},{"date":"2009-10-01","close":1029.8499755859375},{"date":"2009-11-02","close":1042.8800048828125},{"date":"2009-12-01","close":1108.8599853515625},{"date":"2010-01-04","close":1132.989990234375},{"date":"2010-02-01","close":1089.18994140625},{"date":"2010-03-01","close":1115.7099609375},{"date":"2010-04-01","close":1178.0999755859375},{"date":"2010-05-03","close":1202.260009765625},{"date":"2010-06-01","close":1070.7099609375},{"date":"2010-07-01","close":1027.3699951171875},{"date":"2010-08-02","close":1125.8599853515625},{"date":"2010-09-01","close":1080.2900390625},{"date":"2010-10-01","close":1146.239990234375},{"date":"2010-11-01","close":1184.3800048828125},{"date":"2010-12-01","close":1206.0699462890625},{"date":"2011-01-03","close":1271.8699951171875},{"date":"2011-02-01","close":1307.5899658203125},{"date":"2011-03-01","close":1306.3299560546875},{"date":"2011-04-01","close":1332.4100341796875},{"date":"2011-05-02","close":1361.219970703125},{"date":"2011-06-01","close":1314.550048828125},{"date":"2011-07-01","close":1339.6700439453125},{"date":"2011-08-01","close":1286.93994140625},{"date":"2011-09-01","close":1204.4200439453125},{"date":"2011-10-03","close":1099.22998046875},{"date":"2011-11-01","close":1218.280029296875},{"date":"2011-12-01","close":1244.5799560546875},{"date":"2012-01-03","close":1277.06005859375},{"date":"2012-02-01","close":1324.0899658203125},{"date":"2012-03-01","close":1374.0899658203125},{"date":"2012-04-02","close":1419.0400390625},{"date":"2012-05-01","close":1405.8199462890625},{"date":"2012-06-01","close":1278.0400390625},{"date":"2012-07-02","close":1365.510009765625},{"date":"2012-08-01","close":1375.3199462890625},{"date":"2012-09-04","close":1404.93994140625},{"date":"2012-10-01","close":1444.489990234375},{"date":"2012-11-01","close":1427.5899658203125},{"date":"2012-12-03","close":1409.4599609375},{"date":"2013-01-02","close":1462.4200439453125},{"date":"2013-02-01","close":1513.1700439453125},{"date":"2013-03-01","close":1518.199951171875},{"date":"2013-04-01","close":1562.1700439453125},{"date":"2013-05-01","close":1582.699951171875},{"date":"2013-06-03","close":1640.4200439453125},{"date":"2013-07-01","close":1614.9599609375},{"date":"2013-08-01","close":1706.8699951171875},{"date":"2013-09-03","close":1639.77001953125},{"date":"2013-10-01","close":1695},{"date":"2013-11-01","close":1761.6400146484375},{"date":"2013-12-02","close":1800.9000244140625},{"date":"2014-01-02","close":1831.97998046875},{"date":"2014-02-03","close":1741.8900146484375},{"date":"2014-03-03","close":1845.72998046875},{"date":"2014-04-01","close":1885.52001953125},{"date":"2014-05-01","close":1883.6800537109375},{"date":"2014-06-02","close":1924.969970703125},{"date":"2014-07-01","close":1973.3199462890625},{"date":"2014-08-01","close":1925.1500244140625},{"date":"2014-09-02","close":2002.280029296875},{"date":"2014-10-01","close":1946.1600341796875},{"date":"2014-11-03","close":2017.81005859375},{"date":"2014-12-01","close":2053.43994140625},{"date":"2015-01-02","close":2058.199951171875},{"date":"2015-02-02","close":2020.8499755859375},{"date":"2015-03-02","close":2117.389892578125},{"date":"2015-04-01","close":2059.68994140625},{"date":"2015-05-01","close":2108.2900390625},{"date":"2015-06-01","close":2111.72998046875},{"date":"2015-07-01","close":2077.419921875},{"date":"2015-08-03","close":2098.0400390625},{"date":"2015-09-01","close":1913.8499755859375},{"date":"2015-10-01","close":1923.8199462890625},{"date":"2015-11-02","close":2104.050048828125},{"date":"2015-12-01","close":2102.6298828125},{"date":"2016-01-04","close":2012.6600341796875},{"date":"2016-02-01","close":1939.3800048828125},{"date":"2016-03-01","close":1978.3499755859375},{"date":"2016-04-01","close":2072.780029296875},{"date":"2016-05-02","close":2081.429931640625},{"date":"2016-06-01","close":2099.330078125},{"date":"2016-07-01","close":2102.949951171875},{"date":"2016-08-01","close":2170.840087890625},{"date":"2016-09-01","close":2170.860107421875},{"date":"2016-10-03","close":2161.199951171875},{"date":"2016-11-01","close":2111.719970703125},{"date":"2016-12-01","close":2191.080078125},{"date":"2017-01-03","close":2257.830078125},{"date":"2017-02-01","close":2279.550048828125},{"date":"2017-03-01","close":2395.9599609375},{"date":"2017-04-03","close":2358.840087890625},{"date":"2017-05-01","close":2388.330078125},{"date":"2017-06-01","close":2430.06005859375},{"date":"2017-07-03","close":2429.010009765625},{"date":"2017-08-01","close":2476.35009765625},{"date":"2017-09-01","close":2476.550048828125},{"date":"2017-10-02","close":2529.1201171875},{"date":"2017-11-01","close":2579.360107421875},{"date":"2017-12-01","close":2642.219970703125},{"date":"2018-01-02","close":2695.81005859375},{"date":"2018-02-01","close":2821.97998046875},{"date":"2018-03-01","close":2677.669921875},{"date":"2018-04-02","close":2581.8798828125},{"date":"2018-05-01","close":2654.800048828125},{"date":"2018-06-01","close":2734.6201171875},{"date":"2018-07-02","close":2726.7099609375},{"date":"2018-08-01","close":2813.360107421875},{"date":"2018-09-04","close":2896.719970703125},{"date":"2018-10-01","close":2924.590087890625},{"date":"2018-11-01","close":2740.3701171875},{"date":"2018-12-03","close":2790.3701171875},{"date":"2019-01-02","close":2510.030029296875},{"date":"2019-02-01","close":2706.530029296875},{"date":"2019-03-01","close":2803.68994140625},{"date":"2019-04-01","close":2867.18994140625},{"date":"2019-05-01","close":2923.72998046875},{"date":"2019-06-03","close":2744.449951171875},{"date":"2019-07-01","close":2964.330078125},{"date":"2019-08-01","close":2953.56005859375},{"date":"2019-09-03","close":2906.27001953125},{"date":"2019-10-01","close":2940.25},{"date":"2019-11-01","close":3066.909912109375},{"date":"2019-12-02","close":3113.8701171875},{"date":"2020-01-02","close":3257.85009765625},{"date":"2020-02-03","close":3248.919921875},{"date":"2020-03-02","close":3090.22998046875},{"date":"2020-04-01","close":2470.5},{"date":"2020-05-01","close":2830.7099609375},{"date":"2020-06-01","close":3055.72998046875},{"date":"2020-07-01","close":3115.860107421875},{"date":"2020-08-03","close":3294.610107421875},{"date":"2020-09-01","close":3526.64990234375},{"date":"2020-10-01","close":3380.800048828125},{"date":"2020-11-02","close":3310.239990234375},{"date":"2020-12-01","close":3662.449951171875},{"date":"2021-01-04","close":3700.64990234375},{"date":"2021-02-01","close":3773.860107421875},{"date":"2021-03-01","close":3901.820068359375},{"date":"2021-04-01","close":4019.8701171875},{"date":"2021-05-03","close":4192.66015625},{"date":"2021-06-01","close":4202.0400390625},{"date":"2021-07-01","close":4319.93994140625},{"date":"2021-08-02","close":4387.16015625},{"date":"2021-09-01","close":4524.08984375},{"date":"2021-10-01","close":4357.0400390625},{"date":"2021-11-01","close":4613.669921875},{"date":"2021-12-01","close":4513.0400390625},{"date":"2022-01-03","close":4796.56005859375},{"date":"2022-02-01","close":4546.5400390625},{"date":"2022-03-01","close":4306.259765625},{"date":"2022-04-01","close":4545.85986328125},{"date":"2022-05-02","close":4155.3798828125},{"date":"2022-06-01","close":4101.22998046875},{"date":"2022-07-01","close":3825.330078125},{"date":"2022-08-01","close":4118.6298828125},{"date":"2022-09-01","close":3966.85009765625},{"date":"2022-10-03","close":3678.429931640625},{"date":"2022-11-01","close":3856.10009765625},{"date":"2022-12-01","close":4076.570068359375},{"date":"2023-01-03","close":3824.139892578125},{"date":"2023-02-01","close":4119.2099609375},{"date":"2023-03-01","close":3951.389892578125},{"date":"2023-04-03","close":4124.509765625},{"date":"2023-05-01","close":4167.8701171875},{"date":"2023-06-01","close":4221.02001953125},{"date":"2023-07-03","close":4455.58984375},{"date":"2023-08-01","close":4576.72998046875},{"date":"2023-09-01","close":4515.77001953125},{"date":"2023-10-02","close":4288.39013671875},{"date":"2023-11-01","close":4237.85986328125},{"date":"2023-12-01","close":4594.6298828125},{"date":"2024-01-02","close":4742.830078125},{"date":"2024-02-01","close":4906.18994140625},{"date":"2024-03-01","close":5137.080078125},{"date":"2024-04-01","close":5243.77001953125},{"date":"2024-05-01","close":5018.39013671875},{"date":"2024-06-03","close":5283.39990234375},{"date":"2024-07-01","close":5475.08984375},{"date":"2024-08-01","close":5446.68017578125},{"date":"2024-09-03","close":5528.93017578125},{"date":"2024-10-01","close":5708.75},{"date":"2024-11-01","close":5728.7998046875},{"date":"2024-12-02","close":6047.14990234375},{"date":"2025-01-02","close":5868.5498046875},{"date":"2025-02-03","close":5994.56982421875},{"date":"2025-03-03","close":5849.72021484375},{"date":"2025-04-01","close":5633.06982421875},{"date":"2025-05-01","close":5604.14013671875},{"date":"2025-06-02","close":5935.93994140625},{"date":"2025-07-01","close":6198.009765625},{"date":"2025-08-01","close":6238.009765625},{"date":"2025-09-02","close":6415.5400390625},{"date":"2025-10-01","close":6711.2001953125},{"date":"2025-11-03","close":6851.97021484375},{"date":"2025-12-01","close":6812.6298828125},{"date":"2026-01-02","close":6858.47021484375},{"date":"2026-02-02","close":6976.43994140625},{"date":"2026-03-02","close":6881.6201171875},{"date":"2026-04-01","close":6575.31982421875},{"date":"2026-05-01","close":7230.1201171875},{"date":"2026-06-01","close":7599.9599609375},{"date":"2026-07-01","close":7483.22998046875}],"nvda":[{"date":"1999-01-22","close":0.03755908086895943},{"date":"1999-02-01","close":0.03696293756365776},{"date":"1999-03-01","close":0.042090047150850296},{"date":"1999-04-01","close":0.03910847008228302},{"date":"1999-05-03","close":0.035054583102464676},{"date":"1999-06-01","close":0.03267005831003189},{"date":"1999-07-01","close":0.03457751125097275},{"date":"1999-08-02","close":0.03875133767724037},{"date":"1999-09-01","close":0.05115106329321861},{"date":"1999-10-01","close":0.03648585081100464},{"date":"1999-11-01","close":0.044831693172454834},{"date":"1999-12-01","close":0.06939399987459183},{"date":"2000-01-03","close":0.08930626511573792},{"date":"2000-02-01","close":0.07237464934587479},{"date":"2000-03-01","close":0.11851854622364044},{"date":"2000-04-03","close":0.14856597781181335},{"date":"2000-05-01","close":0.17551283538341522},{"date":"2000-06-01","close":0.22380225360393524},{"date":"2000-07-03","close":0.23322232067584991},{"date":"2000-08-01","close":0.2243983894586563},{"date":"2000-09-01","close":0.30333152413368225},{"date":"2000-10-02","close":0.3050006031990051},{"date":"2000-11-01","close":0.23703709244728088},{"date":"2000-12-01","close":0.16978959739208221},{"date":"2001-01-02","close":0.11422661691904068},{"date":"2001-02-01","close":0.19798822700977325},{"date":"2001-03-01","close":0.18397769331932068},{"date":"2001-04-02","close":0.2372761219739914},{"date":"2001-05-01","close":0.3475147783756256},{"date":"2001-06-01","close":0.3447292149066925},{"date":"2001-07-02","close":0.33820468187332153},{"date":"2001-08-01","close":0.327521950006485},{"date":"2001-09-04","close":0.3007371425628662},{"date":"2001-10-01","close":0.19184279441833496},{"date":"2001-11-01","close":0.35499346256256104},{"date":"2001-12-03","close":0.4106234014034271},{"date":"2002-01-02","close":0.51356440782547},{"date":"2002-02-01","close":0.4893749952316284},{"date":"2002-03-01","close":0.42687737941741943},{"date":"2002-04-01","close":0.33293935656547546},{"date":"2002-05-01","close":0.27044159173965454},{"date":"2002-06-03","close":0.24029986560344696},{"date":"2002-07-01","close":0.13079465925693512},{"date":"2002-08-01","close":0.07638642936944962},{"date":"2002-09-03","close":0.0723416730761528},{"date":"2002-10-01","close":0.06883171200752258},{"date":"2002-11-01","close":0.10759682208299637},{"date":"2002-12-02","close":0.12972697615623474},{"date":"2003-01-02","close":0.09393704682588577},{"date":"2003-02-03","close":0.08027820289134979},{"date":"2003-03-03","close":0.09470075368881226},{"date":"2003-04-01","close":0.10118679702281952},{"date":"2003-05-01","close":0.11003902554512024},{"date":"2003-06-02","close":0.18863780796527863},{"date":"2003-07-01","close":0.1819988638162613},{"date":"2003-08-01","close":0.15048259496688843},{"date":"2003-09-02","close":0.13743363320827484},{"date":"2003-10-01","close":0.12285909056663513},{"date":"2003-11-03","close":0.13743363320827484},{"date":"2003-12-01","close":0.1642952710390091},{"date":"2004-01-02","close":0.1761227250099182},{"date":"2004-02-02","close":0.17253677546977997},{"date":"2004-03-01","close":0.17230787873268127},{"date":"2004-04-01","close":0.19787095487117767},{"date":"2004-05-03","close":0.15460337698459625},{"date":"2004-06-01","close":0.17879383265972137},{"date":"2004-07-01","close":0.14903301000595093},{"date":"2004-08-02","close":0.11919624358415604},{"date":"2004-09-01","close":0.09691313654184341},{"date":"2004-10-01","close":0.11538039892911911},{"date":"2004-11-01","close":0.1127861961722374},{"date":"2004-12-01","close":0.14964385330677032},{"date":"2005-01-03","close":0.17993851006031036},{"date":"2005-02-01","close":0.17818303406238556},{"date":"2005-03-01","close":0.22068791091442108},{"date":"2005-04-01","close":0.17955666780471802},{"date":"2005-05-02","close":0.1667366772890091},{"date":"2005-06-01","close":0.20870761573314667},{"date":"2005-07-01","close":0.2048157900571823},{"date":"2005-08-01","close":0.2096233367919922},{"date":"2005-09-01","close":0.23419474065303802},{"date":"2005-10-03","close":0.26876315474510193},{"date":"2005-11-01","close":0.2528908848762512},{"date":"2005-12-01","close":0.2791409194469452},{"date":"2006-01-03","close":0.2916560173034668},{"date":"2006-02-01","close":0.3433181643486023},{"date":"2006-03-01","close":0.3733077645301819},{"date":"2006-04-03","close":0.4418337345123291},{"date":"2006-05-01","close":0.47159460186958313},{"date":"2006-06-01","close":0.36903417110443115},{"date":"2006-07-03","close":0.3296583294868469},{"date":"2006-08-01","close":0.3243168294429779},{"date":"2006-09-01","close":0.4256557822227478},{"date":"2006-10-02","close":0.44015514850616455},{"date":"2006-11-01","close":0.49112942814826965},{"date":"2006-12-01","close":0.5424099564552307},{"date":"2007-01-03","close":0.5506510138511658},{"date":"2007-02-01","close":0.47373098134994507},{"date":"2007-03-01","close":0.4673207700252533},{"date":"2007-04-02","close":0.43878158926963806},{"date":"2007-05-01","close":0.5073077082633972},{"date":"2007-06-01","close":0.5323368310928345},{"date":"2007-07-02","close":0.6567221879959106},{"date":"2007-08-01","close":0.6931981444358826},{"date":"2007-09-04","close":0.8049158453941345},{"date":"2007-10-01","close":0.8646665215492249},{"date":"2007-11-01","close":0.8099523186683655},{"date":"2007-12-03","close":0.7325741052627563},{"date":"2008-01-02","close":0.7556959986686707},{"date":"2008-02-01","close":0.6149042844772339},{"date":"2008-03-03","close":0.4839566648006439},{"date":"2008-04-01","close":0.48075175285339355},{"date":"2008-05-01","close":0.49219822883605957},{"date":"2008-06-02","close":0.5677449107170105},{"date":"2008-07-01","close":0.4292425811290741},{"date":"2008-08-01","close":0.2481595277786255},{"date":"2008-09-02","close":0.2820410430431366},{"date":"2008-10-01","close":0.2383154332637787},{"date":"2008-11-03","close":0.19321642816066742},{"date":"2008-12-01","close":0.15635882318019867},{"date":"2009-01-02","close":0.1993975192308426},{"date":"2009-02-02","close":0.19184279441833496},{"date":"2009-03-02","close":0.1735285073518753},{"date":"2009-04-01","close":0.23144756257534027},{"date":"2009-05-01","close":0.2671605348587036},{"date":"2009-06-01","close":0.25044888257980347},{"date":"2009-07-01","close":0.25960588455200195},{"date":"2009-08-03","close":0.30401816964149475},{"date":"2009-09-01","close":0.3211878538131714},{"date":"2009-10-01","close":0.31958529353141785},{"date":"2009-11-02","close":0.27631768584251404},{"date":"2009-12-01","close":0.3049338459968567},{"date":"2010-01-04","close":0.4232904016971588},{"date":"2010-02-01","close":0.3793359398841858},{"date":"2010-03-01","close":0.3857460916042328},{"date":"2010-04-01","close":0.394216388463974},{"date":"2010-05-03","close":0.35575631260871887},{"date":"2010-06-01","close":0.2879931330680847},{"date":"2010-07-01","close":0.23762871325016022},{"date":"2010-08-02","close":0.21015715599060059},{"date":"2010-09-01","close":0.21519364416599274},{"date":"2010-10-01","close":0.25983482599258423},{"date":"2010-11-01","close":0.27563098073005676},{"date":"2010-12-01","close":0.3253087103366852},{"date":"2011-01-03","close":0.3621664345264435},{"date":"2011-02-01","close":0.5601900219917297},{"date":"2011-03-01","close":0.495632141828537},{"date":"2011-04-01","close":0.4166514575481415},{"date":"2011-05-02","close":0.4516777992248535},{"date":"2011-06-01","close":0.4381708800792694},{"date":"2011-07-01","close":0.36972102522850037},{"date":"2011-08-01","close":0.3335501551628113},{"date":"2011-09-01","close":0.30401816964149475},{"date":"2011-10-03","close":0.27036553621292114},{"date":"2011-11-01","close":0.3218747675418854},{"date":"2011-12-01","close":0.3621664345264435},{"date":"2012-01-03","close":0.321416974067688},{"date":"2012-02-01","close":0.341791570186615},{"date":"2012-03-01","close":0.34911736845970154},{"date":"2012-04-02","close":0.35094884037971497},{"date":"2012-05-01","close":0.3028736114501953},{"date":"2012-06-01","close":0.2742573916912079},{"date":"2012-07-02","close":0.30791014432907104},{"date":"2012-08-01","close":0.3065364360809326},{"date":"2012-09-04","close":0.30401816964149475},{"date":"2012-10-01","close":0.3003554046154022},{"date":"2012-11-01","close":0.28730645775794983},{"date":"2012-12-03","close":0.27072739601135254},{"date":"2013-01-02","close":0.29307684302330017},{"date":"2013-02-01","close":0.28501269221305847},{"date":"2013-03-01","close":0.2946430742740631},{"date":"2013-04-01","close":0.2876884639263153},{"date":"2013-05-01","close":0.3164341449737549},{"date":"2013-06-03","close":0.3366811275482178},{"date":"2013-07-01","close":0.3285263478755951},{"date":"2013-08-01","close":0.3411082327365875},{"date":"2013-09-03","close":0.3456382751464844},{"date":"2013-10-01","close":0.3641377389431},{"date":"2013-11-01","close":0.3573468029499054},{"date":"2013-12-02","close":0.37081876397132874},{"date":"2014-01-02","close":0.3734084665775299},{"date":"2014-02-03","close":0.36469724774360657},{"date":"2014-03-03","close":0.43256494402885437},{"date":"2014-04-01","close":0.4410790503025055},{"date":"2014-05-01","close":0.43918702006340027},{"date":"2014-06-02","close":0.4500007629394531},{"date":"2014-07-01","close":0.44548654556274414},{"date":"2014-08-01","close":0.420301616191864},{"date":"2014-09-02","close":0.46535545587539673},{"date":"2014-10-01","close":0.43600237369537354},{"date":"2014-11-03","close":0.47418516874313354},{"date":"2014-12-01","close":0.49320748448371887},{"date":"2015-01-02","close":0.4824230670928955},{"date":"2015-02-02","close":0.4702008068561554},{"date":"2015-03-02","close":0.5437028408050537},{"date":"2015-04-01","close":0.5054512023925781},{"date":"2015-05-01","close":0.5473118424415588},{"date":"2015-06-01","close":0.5409024357795715},{"date":"2015-07-01","close":0.4930477440357208},{"date":"2015-08-03","close":0.4903891682624817},{"date":"2015-09-01","close":0.5232763290405273},{"date":"2015-10-01","close":0.5866227746009827},{"date":"2015-11-02","close":0.6965692639350891},{"date":"2015-12-01","close":0.7978838682174683},{"date":"2016-01-04","close":0.7886261343955994},{"date":"2016-02-01","close":0.7138318419456482},{"date":"2016-03-01","close":0.8007906079292297},{"date":"2016-04-01","close":0.8839262127876282},{"date":"2016-05-02","close":0.8802582621574402},{"date":"2016-06-01","close":1.1475530862808228},{"date":"2016-07-01","close":1.1438754796981812},{"date":"2016-08-01","close":1.3907427787780762},{"date":"2016-09-01","close":1.5509825944900513},{"date":"2016-10-03","close":1.6811524629592896},{"date":"2016-11-01","close":1.6958885192871094},{"date":"2016-12-01","close":2.1556873321533203},{"date":"2017-01-03","close":2.5091476440429688},{"date":"2017-02-01","close":2.8028361797332764},{"date":"2017-03-01","close":2.5315234661102295},{"date":"2017-04-03","close":2.6691949367523193},{"date":"2017-05-01","close":2.626342296600342},{"date":"2017-06-01","close":3.559058666229248},{"date":"2017-07-03","close":3.4350483417510986},{"date":"2017-08-01","close":4.055344104766846},{"date":"2017-09-01","close":4.206227779388428},{"date":"2017-10-02","close":4.416959285736084},{"date":"2017-11-01","close":5.1128153800964355},{"date":"2017-12-01","close":4.881292343139648},{"date":"2018-01-02","close":4.922529697418213},{"date":"2018-02-01","close":5.9386420249938965},{"date":"2018-03-01","close":5.737502098083496},{"date":"2018-04-02","close":5.461758613586426},{"date":"2018-05-01","close":5.612231731414795},{"date":"2018-06-01","close":6.369274616241455},{"date":"2018-07-02","close":5.9890265464782715},{"date":"2018-08-01","close":6.0936079025268555},{"date":"2018-09-04","close":7.01790189743042},{"date":"2018-10-01","close":7.157913684844971},{"date":"2018-11-01","close":5.395397186279297},{"date":"2018-12-03","close":4.21049690246582},{"date":"2019-01-02","close":3.373051881790161},{"date":"2019-02-01","close":3.5837748050689697},{"date":"2019-03-01","close":3.8779757022857666},{"date":"2019-04-01","close":4.518231391906738},{"date":"2019-05-01","close":4.4733686447143555},{"date":"2019-06-03","close":3.3198328018188477},{"date":"2019-07-01","close":4.123610019683838},{"date":"2019-08-01","close":4.092590808868408},{"date":"2019-09-03","close":4.078011989593506},{"date":"2019-10-01","close":4.32219123840332},{"date":"2019-11-01","close":5.032371997833252},{"date":"2019-12-02","close":5.20164155960083},{"date":"2020-01-02","close":5.963803291320801},{"date":"2020-02-03","close":5.974244117736816},{"date":"2020-03-02","close":6.87574577331543},{"date":"2020-04-01","close":6.045969486236572},{"date":"2020-05-01","close":7.033692359924316},{"date":"2020-06-01","close":8.761643409729004},{"date":"2020-07-01","close":9.486055374145508},{"date":"2020-08-03","close":10.959480285644531},{"date":"2020-09-01","close":13.761383056640625},{"date":"2020-10-01","close":13.55577564239502},{"date":"2020-11-02","close":12.526488304138184},{"date":"2020-12-01","close":13.332245826721191},{"date":"2021-01-04","close":13.060795783996582},{"date":"2021-02-01","close":13.183798789978027},{"date":"2021-03-01","close":13.786121368408203},{"date":"2021-04-01","close":13.760987281799316},{"date":"2021-05-03","close":14.782218933105469},{"date":"2021-06-01","close":16.204723358154297},{"date":"2021-07-01","close":20.142332077026367},{"date":"2021-08-02","close":19.681921005249023},{"date":"2021-09-01","close":22.36759376525879},{"date":"2021-10-01","close":20.674150466918945},{"date":"2021-11-01","close":25.742515563964844},{"date":"2021-12-01","close":31.33600425720215},{"date":"2022-01-03","close":30.026140213012695},{"date":"2022-02-01","close":24.560409545898438},{"date":"2022-03-01","close":23.403064727783203},{"date":"2022-04-01","close":26.632417678833008},{"date":"2022-05-02","close":19.47480583190918},{"date":"2022-06-01","close":18.265419006347656},{"date":"2022-07-01","close":14.482792854309082},{"date":"2022-08-01","close":18.389944076538086},{"date":"2022-09-01","close":13.89841365814209},{"date":"2022-10-03","close":12.481066703796387},{"date":"2022-11-01","close":13.50951862335205},{"date":"2022-12-01","close":17.09701156616211},{"date":"2023-01-03","close":14.283262252807617},{"date":"2023-02-01","close":20.896568298339844},{"date":"2023-03-01","close":22.647676467895508},{"date":"2023-04-03","close":27.907737731933594},{"date":"2023-05-01","close":28.850807189941406},{"date":"2023-06-01","close":39.68856430053711},{"date":"2023-07-03","close":42.330528259277344},{"date":"2023-08-01","close":46.416568756103516},{"date":"2023-09-01","close":48.41468048095703},{"date":"2023-10-02","close":44.69861602783203},{"date":"2023-11-01","close":42.24618911743164},{"date":"2023-12-01","close":46.67792892456055},{"date":"2024-01-02","close":48.0825309753418},{"date":"2024-02-01","close":62.91516876220703},{"date":"2024-03-01","close":82.13301849365234},{"date":"2024-04-01","close":90.20690155029297},{"date":"2024-05-01","close":82.89752960205078},{"date":"2024-06-03","close":114.80133056640625},{"date":"2024-07-01","close":124.09546661376953},{"date":"2024-08-01","close":109.0302963256836},{"date":"2024-09-03","close":107.82228088378906},{"date":"2024-10-01","close":116.81745910644531},{"date":"2024-11-01","close":135.18875122070312},{"date":"2024-12-02","close":138.41372680664062},{"date":"2025-01-02","close":138.10372924804688},{"date":"2025-02-03","close":116.48603057861328},{"date":"2025-03-03","close":113.88990020751953},{"date":"2025-04-01","close":109.995849609375},{"date":"2025-05-01","close":111.45380401611328},{"date":"2025-06-02","close":137.187744140625},{"date":"2025-07-01","close":153.09609985351562},{"date":"2025-08-01","close":173.4889373779297},{"date":"2025-09-02","close":170.55284118652344},{"date":"2025-10-01","close":187.00149536132812},{"date":"2025-11-03","close":206.61647033691406},{"date":"2025-12-01","close":179.69082641601562},{"date":"2026-01-02","close":188.6199493408203},{"date":"2026-02-02","close":185.38389587402344},{"date":"2026-03-02","close":182.25770568847656},{"date":"2026-04-01","close":175.54541015625},{"date":"2026-05-01","close":198.21897888183594},{"date":"2026-06-01","close":224.09881591796875},{"date":"2026-07-01","close":197.5800018310547}]}}